date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-01-11 09:30:00,439.78,441.05,437.99,441.0,25156.0,420.3535,421.5674,418.6425,421.5196,25156.0
2022-01-11 09:35:00,439.94,442.15,439.54,441.28,13416.0,420.5064,422.6188,420.1241,421.7872,13416.0
2022-01-11 09:40:00,440.73,442.2,439.86,441.44,3978.0,421.2615,422.6666,420.4299,421.9401,3978.0
2022-01-11 09:45:00,441.37,441.37,439.02,440.59,3184.0,421.8732,421.8732,419.627,421.1277,3184.0
2022-01-11 09:50:00,440.61,441.43,440.04,440.84,5784.0,421.1468,421.9306,420.602,421.3667,5784.0
2022-01-11 09:55:00,441.16,441.92,439.51,439.69,6881.0,421.6725,422.3989,420.0954,420.2675,6881.0
2022-01-11 10:00:00,439.68,441.36,439.52,440.94,12826.0,420.2579,421.8637,420.105,421.4622,12826.0
2022-01-11 10:05:00,441.25,441.34,440.4,440.81,11160.0,421.7585,421.8446,420.9461,421.338,11160.0
2022-01-11 10:10:00,441.07,441.64,440.56,441.52,23205.0,421.5865,422.1313,421.099,422.0166,23205.0
2022-01-11 10:15:00,441.74,442.82,441.71,442.37,3945.0,422.2269,423.2592,422.1982,422.8291,3945.0
2022-01-11 10:20:00,442.43,442.68,441.86,442.43,5806.0,422.8864,423.1254,422.3416,422.8864,5806.0
2022-01-11 10:25:00,442.21,443.43,442.21,443.31,3593.0,422.6761,423.8422,422.6761,423.7275,3593.0
2022-01-11 10:30:00,443.01,443.62,442.85,443.44,6074.0,423.4408,424.0239,423.2879,423.8518,6074.0
2022-01-11 10:35:00,443.32,444.08,442.78,443.86,7669.0,423.7371,424.4635,423.221,424.2532,7669.0
2022-01-11 10:40:00,443.84,444.32,443.48,444.32,6347.0,424.2341,424.6929,423.89,424.6929,6347.0
2022-01-11 10:45:00,444.46,445.88,444.45,445.56,8987.0,424.8267,426.184,424.8172,425.8782,8987.0
2022-01-11 10:50:00,445.5,445.58,443.91,444.9,5870.0,425.8208,425.8973,424.301,425.2473,5870.0
2022-01-11 10:55:00,444.7,445.6,444.62,444.73,7102.0,425.0561,425.9164,424.9797,425.0848,7102.0
2022-01-11 11:00:00,444.24,445.42,444.1,445.42,3046.0,424.6165,425.7443,424.4826,425.7443,3046.0
2022-01-11 11:05:00,445.15,445.99,445.14,445.86,5303.0,425.4863,426.2892,425.4767,426.1649,5303.0
2022-01-11 11:10:00,446.07,446.08,444.33,444.33,10160.0,426.3656,426.3752,424.7025,424.7025,10160.0
2022-01-11 11:15:00,444.33,446.07,444.33,446.04,2210.0,424.7025,426.3656,424.7025,426.337,2210.0
2022-01-11 11:20:00,446.07,446.49,445.91,445.91,2582.0,426.3656,426.7671,426.2127,426.2127,2582.0
2022-01-11 11:25:00,446.13,446.35,445.91,446.03,2191.0,426.423,426.6333,426.2127,426.3274,2191.0
2022-01-11 11:30:00,446.04,446.76,445.8,445.84,1749.0,426.337,427.0251,426.1076,426.1458,1749.0
2022-01-11 11:35:00,445.99,446.01,445.22,445.22,1621.0,426.2892,426.3083,425.5532,425.5532,1621.0
2022-01-11 11:40:00,445.53,445.97,445.53,445.54,1413.0,425.8495,426.27,425.8495,425.859,1413.0
2022-01-11 11:45:00,445.34,445.39,444.17,444.33,2802.0,425.6679,425.7157,424.5496,424.7025,2802.0
2022-01-11 11:50:00,444.13,444.82,444.13,444.58,1008.0,424.5113,425.1708,424.5113,424.9414,1008.0
2022-01-11 11:55:00,445.05,445.33,444.9,445.32,901.0,425.3907,425.6583,425.2473,425.6488,901.0
2022-01-11 12:00:00,445.1,445.22,444.69,445.2,2818.0,425.4385,425.5532,425.0466,425.5341,2818.0
2022-01-11 12:05:00,445.73,445.95,445.4,445.95,1300.0,426.0406,426.2509,425.7252,426.2509,1300.0
2022-01-11 12:10:00,445.88,446.25,445.71,446.25,833.0,426.184,426.5377,426.0215,426.5377,833.0
2022-01-11 12:15:00,446.34,446.84,446.13,446.45,2285.0,426.6237,427.1016,426.423,426.7288,2285.0
2022-01-11 12:20:00,446.46,447.35,446.46,447.17,8369.0,426.7384,427.5891,426.7384,427.417,8369.0
2022-01-11 12:25:00,446.92,447.37,446.92,447.27,7407.0,427.1781,427.6082,427.1781,427.5126,7407.0
2022-01-11 12:30:00,447.37,448.41,447.37,448.14,4268.0,427.6082,428.6023,427.6082,428.3442,4268.0
2022-01-11 12:35:00,448.04,449.32,448.01,449.31,8984.0,428.2486,429.4721,428.2199,429.4625,8984.0
2022-01-11 12:40:00,449.35,449.55,448.89,449.0,13128.0,429.5007,429.6919,429.0611,429.1662,13128.0
2022-01-11 12:45:00,449.02,449.72,449.01,449.71,4742.0,429.1853,429.8544,429.1758,429.8448,4742.0
2022-01-11 12:50:00,449.8,449.93,449.2,449.6,5543.0,429.9309,430.0551,429.3574,429.7397,5543.0
2022-01-11 12:55:00,449.6,450.46,449.6,450.46,5759.0,429.7397,430.5617,429.7397,430.5617,5759.0
2022-01-11 13:00:00,450.76,450.76,449.75,449.83,5784.0,430.8485,430.8485,429.8831,429.9595,5784.0
2022-01-11 13:05:00,449.7,449.72,448.87,448.88,6413.0,429.8353,429.8544,429.0419,429.0515,6413.0
2022-01-11 13:10:00,449.04,449.2,448.22,448.23,1498.0,429.2044,429.3574,428.4207,428.4302,1498.0
2022-01-11 13:15:00,448.79,449.63,448.78,449.38,5877.0,428.9655,429.7684,428.9559,429.5294,5877.0
2022-01-11 13:20:00,449.63,450.04,449.49,449.75,9264.0,429.7684,430.1603,429.6346,429.8831,9264.0
2022-01-11 13:25:00,449.66,449.88,449.49,449.88,4388.0,429.797,430.0073,429.6346,430.0073,4388.0
2022-01-11 13:30:00,449.89,450.22,449.75,450.0,6631.0,430.0169,430.3323,429.8831,430.122,6631.0
2022-01-11 13:35:00,450.4,450.46,449.91,450.09,6087.0,430.5044,430.5617,430.036,430.208,6087.0
2022-01-11 13:40:00,449.86,450.24,449.86,450.02,1580.0,429.9882,430.3514,429.9882,430.1411,1580.0
2022-01-11 13:45:00,449.95,450.53,449.94,450.53,1453.0,430.0742,430.6286,430.0647,430.6286,1453.0
2022-01-11 13:50:00,450.41,450.41,450.2,450.2,740.0,430.5139,430.5139,430.3132,430.3132,740.0
2022-01-11 13:55:00,450.12,450.47,450.12,450.47,1966.0,430.2367,430.5713,430.2367,430.5713,1966.0
2022-01-11 14:00:00,450.43,450.44,449.92,450.12,3798.0,430.533,430.5426,430.0456,430.2367,3798.0
2022-01-11 14:05:00,450.11,450.53,449.87,450.44,5437.0,430.2272,430.6286,429.9978,430.5426,5437.0
2022-01-11 14:10:00,450.44,450.44,449.86,450.0,8690.0,430.5426,430.5426,429.9882,430.122,8690.0
2022-01-11 14:15:00,449.98,450.72,449.95,450.71,3155.0,430.1029,430.8102,430.0742,430.8007,3155.0
2022-01-11 14:20:00,450.57,450.64,450.38,450.38,2193.0,430.6668,430.7338,430.4852,430.4852,2193.0
2022-01-11 14:25:00,450.66,451.14,450.47,451.14,3368.0,430.7529,431.2117,430.5713,431.2117,3368.0
2022-01-11 14:30:00,451.3,451.36,451.22,451.22,917.0,431.3646,431.4219,431.2881,431.2881,917.0
2022-01-11 14:35:00,451.18,451.29,450.98,451.27,4688.0,431.2499,431.355,431.0587,431.3359,4688.0
2022-01-11 14:40:00,451.22,451.25,450.97,451.25,1510.0,431.2881,431.3168,431.0492,431.3168,1510.0
2022-01-11 14:45:00,451.25,452.13,451.23,452.13,3667.0,431.3168,432.1579,431.2977,432.1579,3667.0
2022-01-11 14:50:00,452.13,453.58,452.12,453.41,13143.0,432.1579,433.5439,432.1484,433.3814,13143.0
2022-01-11 14:55:00,453.55,454.82,453.55,454.59,11810.0,433.5152,434.7291,433.5152,434.5093,11810.0
2022-01-11 15:00:00,454.57,454.97,454.17,454.22,21059.0,434.4902,434.8725,434.1078,434.1556,21059.0
2022-01-11 15:05:00,454.23,454.58,454.01,454.01,6067.0,434.1652,434.4997,433.9549,433.9549,6067.0
2022-01-11 15:10:00,454.04,454.05,453.58,453.79,8444.0,433.9836,433.9931,433.5439,433.7446,8444.0
2022-01-11 15:15:00,453.84,454.02,453.11,453.2,8410.0,433.7924,433.9644,433.0946,433.1807,8410.0
2022-01-11 15:20:00,453.2,454.15,453.2,454.04,6165.0,433.1807,434.0887,433.1807,433.9836,6165.0
2022-01-11 15:25:00,454.14,454.14,453.46,453.5,8018.0,434.0791,434.0791,433.4292,433.4674,8018.0
2022-01-11 15:30:00,453.51,453.94,453.51,453.85,7834.0,433.477,433.888,433.477,433.802,7834.0
2022-01-11 15:35:00,453.88,454.56,453.88,454.11,11246.0,433.8306,434.4806,433.8306,434.0505,11246.0
2022-01-11 15:40:00,454.12,454.68,453.82,453.87,9343.0,434.06,434.5953,433.7733,433.8211,9343.0
2022-01-11 15:45:00,453.82,453.99,453.46,453.62,11065.0,433.7733,433.9358,433.4292,433.5821,11065.0
2022-01-11 15:50:00,453.57,454.33,452.99,454.24,18468.0,433.5343,434.2608,432.9799,434.1747,18468.0
2022-01-11 15:55:00,454.17,454.52,453.36,453.73,45487.0,434.1078,434.4424,433.3336,433.6873,45487.0
2022-01-12 09:30:00,452.78,454.99,451.15,453.69,17202.0,432.7792,434.8916,431.2212,433.649,17202.0
2022-01-12 09:35:00,454.24,454.24,451.61,453.63,3809.0,434.1747,434.1747,431.6609,433.5917,3809.0
2022-01-12 09:40:00,452.19,452.91,452.19,452.83,853.0,432.2153,432.9035,432.2153,432.827,853.0
2022-01-12 09:45:00,452.38,452.49,451.01,452.08,1721.0,432.3969,432.502,431.0874,432.1101,1721.0
2022-01-12 09:50:00,451.37,451.5,450.03,450.18,2875.0,431.4315,431.5558,430.1507,430.2941,2875.0
2022-01-12 09:55:00,450.5,451.05,450.13,450.6,2670.0,430.5999,431.1256,430.2463,430.6955,2670.0
2022-01-12 10:00:00,450.26,452.77,450.25,451.7,4990.0,430.3705,432.7697,430.361,431.7469,4990.0
2022-01-12 10:05:00,452.92,453.19,451.03,451.44,6097.0,432.913,433.1711,431.1065,431.4984,6097.0
2022-01-12 10:10:00,450.95,451.37,450.07,450.79,5958.0,431.0301,431.4315,430.1889,430.8771,5958.0
2022-01-12 10:15:00,450.74,450.74,449.61,449.91,3603.0,430.8293,430.8293,429.7493,430.036,3603.0
2022-01-12 10:20:00,449.83,449.93,449.3,449.73,4742.0,429.9595,430.0551,429.4529,429.864,4742.0
2022-01-12 10:25:00,449.32,449.32,448.49,448.69,2750.0,429.4721,429.4721,428.6787,428.8699,2750.0
2022-01-12 10:30:00,449.26,449.52,449.0,449.0,1436.0,429.4147,429.6632,429.1662,429.1662,1436.0
2022-01-12 10:35:00,449.02,449.87,448.88,449.32,9938.0,429.1853,429.9978,429.0515,429.4721,9938.0
2022-01-12 10:40:00,449.45,450.9,449.32,450.37,10713.0,429.5963,430.9823,429.4721,430.4757,10713.0
2022-01-12 10:45:00,450.3,450.7,449.9,450.29,2824.0,430.4088,430.7911,430.0264,430.3992,2824.0
2022-01-12 10:50:00,450.46,451.27,450.46,451.22,4010.0,430.5617,431.3359,430.5617,431.2881,4010.0
2022-01-12 10:55:00,450.9,452.45,450.9,452.08,4629.0,430.9823,432.4638,430.9823,432.1101,4629.0
2022-01-12 11:00:00,452.33,452.96,451.77,451.77,4569.0,432.3491,432.9513,431.8138,431.8138,4569.0
2022-01-12 11:05:00,450.75,451.09,450.32,450.58,3403.0,430.8389,431.1639,430.4279,430.6764,3403.0
2022-01-12 11:10:00,450.37,450.74,450.17,450.62,2656.0,430.4757,430.8293,430.2845,430.7146,2656.0
2022-01-12 11:15:00,450.52,450.52,449.84,450.34,1933.0,430.6191,430.6191,429.9691,430.447,1933.0
2022-01-12 11:20:00,449.84,450.0,449.27,449.78,1587.0,429.9691,430.122,429.4243,429.9117,1587.0
2022-01-12 11:25:00,450.2,451.51,450.2,451.51,1900.0,430.3132,431.5653,430.3132,431.5653,1900.0
2022-01-12 11:30:00,451.22,451.69,451.09,451.55,2770.0,431.2881,431.7374,431.1639,431.6036,2770.0
2022-01-12 11:35:00,451.44,452.05,451.43,451.58,949.0,431.4984,432.0815,431.4889,431.6322,949.0
2022-01-12 11:40:00,451.48,451.79,450.88,450.89,2100.0,431.5366,431.833,430.9632,430.9727,2100.0
2022-01-12 11:45:00,451.04,451.04,450.8,450.8,418.0,431.1161,431.1161,430.8867,430.8867,418.0
2022-01-12 11:50:00,450.74,451.15,450.72,450.95,1300.0,430.8293,431.2212,430.8102,431.0301,1300.0
2022-01-12 11:55:00,450.95,451.32,450.95,451.14,1604.0,431.0301,431.3837,431.0301,431.2117,1604.0
2022-01-12 12:00:00,450.9,451.34,450.87,451.08,1064.0,430.9823,431.4028,430.9536,431.1543,1064.0
2022-01-12 12:05:00,451.08,451.28,450.82,450.85,2233.0,431.1543,431.3455,430.9058,430.9345,2233.0
2022-01-12 12:10:00,450.85,451.04,450.74,451.01,2020.0,430.9345,431.1161,430.8293,431.0874,2020.0
2022-01-12 12:15:00,451.11,451.51,450.77,451.51,1720.0,431.183,431.5653,430.858,431.5653,1720.0
2022-01-12 12:20:00,451.41,451.58,451.41,451.58,300.0,431.4697,431.6322,431.4697,431.6322,300.0
2022-01-12 12:25:00,451.63,451.76,451.36,451.57,1853.0,431.68,431.8043,431.4219,431.6227,1853.0
2022-01-12 12:30:00,451.01,451.05,450.67,450.67,1523.0,431.0874,431.1256,430.7624,430.7624,1523.0
2022-01-12 12:35:00,451.02,451.17,450.85,451.09,1273.0,431.097,431.2403,430.9345,431.1639,1273.0
2022-01-12 12:40:00,451.13,451.3,451.04,451.12,942.0,431.2021,431.3646,431.1161,431.1926,942.0
2022-01-12 12:45:00,451.33,451.41,451.25,451.33,820.0,431.3933,431.4697,431.3168,431.3933,820.0
2022-01-12 12:50:00,451.5,451.88,451.3,451.72,3789.0,431.5558,431.919,431.3646,431.766,3789.0
2022-01-12 12:55:00,451.73,452.63,451.72,452.57,5762.0,431.7756,432.6358,431.766,432.5785,5762.0
2022-01-12 13:00:00,452.54,452.59,452.17,452.44,5518.0,432.5498,432.5976,432.1962,432.4542,5518.0
2022-01-12 13:05:00,452.44,452.44,452.06,452.16,2900.0,432.4542,432.4542,432.091,432.1866,2900.0
2022-01-12 13:10:00,452.21,452.28,451.8,451.8,6182.0,432.2344,432.3013,431.8425,431.8425,6182.0
2022-01-12 13:15:00,451.78,451.78,451.05,451.13,2167.0,431.8234,431.8234,431.1256,431.2021,2167.0
2022-01-12 13:20:00,451.21,451.38,451.0,451.38,2874.0,431.2786,431.4411,431.0779,431.4411,2874.0
2022-01-12 13:25:00,451.49,451.49,451.35,451.37,600.0,431.5462,431.5462,431.4124,431.4315,600.0
2022-01-12 13:30:00,451.44,451.44,450.99,450.99,2000.0,431.4984,431.4984,431.0683,431.0683,2000.0
2022-01-12 13:35:00,451.12,451.12,450.18,450.28,2752.0,431.1926,431.1926,430.2941,430.3897,2752.0
2022-01-12 13:40:00,450.38,450.59,450.33,450.47,2556.0,430.4852,430.686,430.4374,430.5713,2556.0
2022-01-12 13:45:00,450.38,450.47,450.24,450.28,1000.0,430.4852,430.5713,430.3514,430.3897,1000.0
2022-01-12 13:50:00,450.14,450.43,449.96,450.1,2620.0,430.2558,430.533,430.0838,430.2176,2620.0
2022-01-12 13:55:00,450.1,450.55,450.1,450.44,4031.0,430.2176,430.6477,430.2176,430.5426,4031.0
2022-01-12 14:00:00,450.63,450.83,450.54,450.83,1500.0,430.7242,430.9154,430.6382,430.9154,1500.0
2022-01-12 14:05:00,450.57,450.81,450.33,450.47,3743.0,430.6668,430.8962,430.4374,430.5713,3743.0
2022-01-12 14:10:00,450.32,450.75,450.32,450.61,1626.0,430.4279,430.8389,430.4279,430.7051,1626.0
2022-01-12 14:15:00,450.44,450.67,450.17,450.64,2677.0,430.5426,430.7624,430.2845,430.7338,2677.0
2022-01-12 14:20:00,450.81,451.05,450.49,450.49,1200.0,430.8962,431.1256,430.5904,430.5904,1200.0
2022-01-12 14:25:00,450.46,451.09,450.46,450.9,2200.0,430.5617,431.1639,430.5617,430.9823,2200.0
2022-01-12 14:30:00,451.02,451.41,450.82,451.23,3355.0,431.097,431.4697,430.9058,431.2977,3355.0
2022-01-12 14:35:00,451.24,451.43,451.14,451.32,2513.0,431.3072,431.4889,431.2117,431.3837,2513.0
2022-01-12 14:40:00,451.41,451.41,450.97,451.12,2456.0,431.4697,431.4697,431.0492,431.1926,2456.0
2022-01-12 14:45:00,450.88,451.28,450.76,451.28,2424.0,430.9632,431.3455,430.8485,431.3455,2424.0
2022-01-12 14:50:00,451.34,451.9,451.28,451.9,2000.0,431.4028,431.9381,431.3455,431.9381,2000.0
2022-01-12 14:55:00,451.93,451.93,451.3,451.3,2401.0,431.9668,431.9668,431.3646,431.3646,2401.0
2022-01-12 15:00:00,451.49,451.73,451.04,451.04,3395.0,431.5462,431.7756,431.1161,431.1161,3395.0
2022-01-12 15:05:00,451.04,451.24,450.98,451.24,2530.0,431.1161,431.3072,431.0587,431.3072,2530.0
2022-01-12 15:10:00,451.2,451.43,451.18,451.41,2882.0,431.269,431.4889,431.2499,431.4697,2882.0
2022-01-12 15:15:00,451.5,451.54,451.12,451.12,4894.0,431.5558,431.594,431.1926,431.1926,4894.0
2022-01-12 15:20:00,451.25,451.47,451.17,451.17,2526.0,431.3168,431.5271,431.2403,431.2403,2526.0
2022-01-12 15:25:00,451.11,451.59,450.74,451.59,4514.0,431.183,431.6418,430.8293,431.6418,4514.0
2022-01-12 15:30:00,451.4,451.75,451.4,451.53,2640.0,431.4602,431.7947,431.4602,431.5844,2640.0
2022-01-12 15:35:00,451.5,451.7,451.42,451.64,4604.0,431.5558,431.7469,431.4793,431.6896,4604.0
2022-01-12 15:40:00,451.77,451.93,451.31,451.79,9770.0,431.8138,431.9668,431.3742,431.833,9770.0
2022-01-12 15:45:00,451.79,452.5,451.78,452.41,10489.0,431.833,432.5116,431.8234,432.4256,10489.0
2022-01-12 15:50:00,452.41,453.24,452.16,452.87,16400.0,432.4256,433.2189,432.1866,432.8652,16400.0
2022-01-12 15:55:00,452.86,453.05,451.59,452.12,42379.0,432.8557,433.0373,431.6418,432.1484,42379.0
2022-01-13 09:30:00,449.93,451.88,449.62,449.62,8190.0,430.0551,431.919,429.7588,429.7588,8190.0
2022-01-13 09:35:00,449.74,450.51,448.49,449.94,1828.0,429.8735,430.6095,428.6787,430.0647,1828.0
2022-01-13 09:40:00,449.74,449.74,449.68,449.68,300.0,429.8735,429.8735,429.8162,429.8162,300.0
2022-01-13 09:45:00,449.35,449.35,447.51,448.02,1400.0,429.5007,429.5007,427.742,428.2295,1400.0
2022-01-13 09:50:00,448.02,449.42,446.41,447.4,3363.0,428.2295,429.5676,426.6906,427.6369,3363.0
2022-01-13 09:55:00,447.38,447.5,446.74,446.94,1856.0,427.6178,427.7325,427.006,427.1972,1856.0
2022-01-13 10:00:00,446.89,447.11,446.08,447.11,1396.0,427.1494,427.3597,426.3752,427.3597,1396.0
2022-01-13 10:05:00,446.73,446.96,445.16,445.16,2863.0,426.9965,427.2163,425.4958,425.4958,2863.0
2022-01-13 10:10:00,446.18,446.82,445.7,446.82,1735.0,426.4708,427.0825,426.012,427.0825,1735.0
2022-01-13 10:15:00,447.07,447.07,446.82,446.83,619.0,427.3215,427.3215,427.0825,427.0921,619.0
2022-01-13 10:20:00,446.5,446.83,446.34,446.34,1891.0,426.7766,427.0921,426.6237,426.6237,1891.0
2022-01-13 10:25:00,445.9,446.11,445.76,445.89,1925.0,426.2031,426.4039,426.0693,426.1936,1925.0
2022-01-13 10:30:00,446.13,446.65,445.09,445.43,6287.0,426.423,426.92,425.4289,425.7539,6287.0
2022-01-13 10:35:00,445.43,445.76,444.87,445.76,4767.0,425.7539,426.0693,425.2186,426.0693,4767.0
2022-01-13 10:40:00,445.64,446.28,445.24,445.61,3747.0,425.9546,426.5663,425.5723,425.9259,3747.0
2022-01-13 10:45:00,445.07,445.83,445.07,445.56,2985.0,425.4098,426.1362,425.4098,425.8782,2985.0
2022-01-13 10:50:00,445.66,445.84,444.55,445.77,2721.0,425.9737,426.1458,424.9128,426.0789,2721.0
2022-01-13 10:55:00,445.54,445.8,445.15,445.79,2209.0,425.859,426.1076,425.4863,426.098,2209.0
2022-01-13 11:00:00,445.89,446.92,445.89,446.67,2126.0,426.1936,427.1781,426.1936,426.9391,2126.0
2022-01-13 11:05:00,446.27,446.68,446.05,446.48,1935.0,426.5568,426.9487,426.3465,426.7575,1935.0
2022-01-13 11:10:00,446.68,447.47,446.49,447.12,2236.0,426.9487,427.7038,426.7671,427.3692,2236.0
2022-01-13 11:15:00,446.67,447.02,446.65,446.89,815.0,426.9391,427.2737,426.92,427.1494,815.0
2022-01-13 11:20:00,446.92,447.99,446.81,447.97,1606.0,427.1781,428.2008,427.0729,428.1817,1606.0
2022-01-13 11:25:00,447.89,447.99,447.42,447.78,1216.0,428.1052,428.2008,427.656,428.0001,1216.0
2022-01-13 11:30:00,448.1,448.94,447.92,448.94,2311.0,428.306,429.1088,428.1339,429.1088,2311.0
2022-01-13 11:35:00,448.84,449.39,448.56,449.15,1567.0,429.0133,429.539,428.7456,429.3096,1567.0
2022-01-13 11:40:00,449.56,449.63,448.68,448.68,1984.0,429.7015,429.7684,428.8603,428.8603,1984.0
2022-01-13 11:45:00,448.46,448.84,448.45,448.83,1142.0,428.6501,429.0133,428.6405,429.0037,1142.0
2022-01-13 11:50:00,448.57,448.59,448.05,448.05,1044.0,428.7552,428.7743,428.2582,428.2582,1044.0
2022-01-13 11:55:00,448.3,448.65,448.18,448.63,2455.0,428.4971,428.8317,428.3824,428.8125,2455.0
2022-01-13 12:00:00,448.56,448.72,448.31,448.42,2828.0,428.7456,428.8986,428.5067,428.6118,2828.0
2022-01-13 12:05:00,448.26,448.64,448.25,448.54,1795.0,428.4589,428.8221,428.4493,428.7265,1795.0
2022-01-13 12:10:00,448.72,449.45,448.72,449.44,2018.0,428.8986,429.5963,428.8986,429.5868,2018.0
2022-01-13 12:15:00,449.13,449.13,448.57,448.87,1854.0,429.2905,429.2905,428.7552,429.0419,1854.0
2022-01-13 12:20:00,449.04,449.05,447.98,448.57,2957.0,429.2044,429.214,428.1913,428.7552,2957.0
2022-01-13 12:25:00,448.41,448.57,447.95,447.95,1718.0,428.6023,428.7552,428.1626,428.1626,1718.0
2022-01-13 12:30:00,447.93,448.43,447.7,448.39,1726.0,428.1435,428.6214,427.9236,428.5831,1726.0
2022-01-13 12:35:00,448.08,448.46,447.87,448.31,2834.0,428.2868,428.6501,428.0861,428.5067,2834.0
2022-01-13 12:40:00,448.08,448.12,447.8,447.88,900.0,428.2868,428.3251,428.0192,428.0957,900.0
2022-01-13 12:45:00,448.04,448.11,447.52,447.6,2306.0,428.2486,428.3155,427.7516,427.828,2306.0
2022-01-13 12:50:00,447.85,447.85,447.5,447.5,1780.0,428.067,428.067,427.7325,427.7325,1780.0
2022-01-13 12:55:00,447.51,447.96,447.45,447.45,6495.0,427.742,428.1721,427.6847,427.6847,6495.0
2022-01-13 13:00:00,447.65,447.81,447.19,447.71,1949.0,427.8758,428.0288,427.4362,427.9332,1949.0
2022-01-13 13:05:00,447.9,448.35,447.9,448.34,880.0,428.1148,428.5449,428.1148,428.5354,880.0
2022-01-13 13:10:00,447.96,448.23,447.91,448.08,1499.0,428.1721,428.4302,428.1243,428.2868,1499.0
2022-01-13 13:15:00,448.33,448.5,448.0,448.06,1633.0,428.5258,428.6883,428.2104,428.2677,1633.0
2022-01-13 13:20:00,448.05,448.49,447.99,448.4,1395.0,428.2582,428.6787,428.2008,428.5927,1395.0
2022-01-13 13:25:00,448.29,449.02,448.29,449.02,1024.0,428.4876,429.1853,428.4876,429.1853,1024.0
2022-01-13 13:30:00,448.83,449.13,448.29,448.7,1340.0,429.0037,429.2905,428.4876,428.8794,1340.0
2022-01-13 13:35:00,448.69,449.16,448.69,448.96,1100.0,428.8699,429.3191,428.8699,429.128,1100.0
2022-01-13 13:40:00,448.74,448.74,448.43,448.43,655.0,428.9177,428.9177,428.6214,428.6214,655.0
2022-01-13 13:45:00,448.49,449.45,448.49,449.22,2252.0,428.6787,429.5963,428.6787,429.3765,2252.0
2022-01-13 13:50:00,449.03,449.29,448.98,449.29,643.0,429.1949,429.4434,429.1471,429.4434,643.0
2022-01-13 13:55:00,449.23,449.44,448.85,449.19,1857.0,429.386,429.5868,429.0228,429.3478,1857.0
2022-01-13 14:00:00,449.16,449.92,449.16,449.48,1350.0,429.3191,430.0456,429.3191,429.625,1350.0
2022-01-13 14:05:00,449.6,449.6,449.33,449.33,705.0,429.7397,429.7397,429.4816,429.4816,705.0
2022-01-13 14:10:00,449.33,449.49,449.28,449.35,944.0,429.4816,429.6346,429.4338,429.5007,944.0
2022-01-13 14:15:00,449.15,449.35,448.69,448.76,2504.0,429.3096,429.5007,428.8699,428.9368,2504.0
2022-01-13 14:20:00,448.86,449.88,448.86,449.88,2115.0,429.0324,430.0073,429.0324,430.0073,2115.0
2022-01-13 14:25:00,449.69,449.87,449.69,449.87,200.0,429.8257,429.9978,429.8257,429.9978,200.0
2022-01-13 14:30:00,449.49,449.49,448.8,449.13,1865.0,429.6346,429.6346,428.975,429.2905,1865.0
2022-01-13 14:35:00,449.0,449.02,448.92,448.92,500.0,429.1662,429.1853,429.0897,429.0897,500.0
2022-01-13 14:40:00,449.13,449.5,449.13,449.42,1511.0,429.2905,429.6441,429.2905,429.5676,1511.0
2022-01-13 14:45:00,449.36,449.76,449.19,449.19,1800.0,429.5103,429.8926,429.3478,429.3478,1800.0
2022-01-13 14:50:00,448.83,449.21,448.83,448.88,400.0,429.0037,429.3669,429.0037,429.0515,400.0
2022-01-13 14:55:00,448.82,449.55,448.82,449.07,2200.0,428.9941,429.6919,428.9941,429.2331,2200.0
2022-01-13 15:00:00,448.78,448.78,447.46,447.7,4482.0,428.9559,428.9559,427.6942,427.9236,4482.0
2022-01-13 15:05:00,447.59,448.03,447.53,448.03,2194.0,427.8185,428.239,427.7611,428.239,2194.0
2022-01-13 15:10:00,447.84,448.12,447.84,448.12,1679.0,428.0574,428.3251,428.0574,428.3251,1679.0
2022-01-13 15:15:00,447.62,448.11,447.62,448.02,1188.0,427.8472,428.3155,427.8472,428.2295,1188.0
2022-01-13 15:20:00,447.84,448.12,447.37,447.41,1382.0,428.0574,428.3251,427.6082,427.6464,1382.0
2022-01-13 15:25:00,447.76,448.11,447.58,448.0,2576.0,427.981,428.3155,427.8089,428.2104,2576.0
2022-01-13 15:30:00,448.34,448.34,447.83,448.01,2927.0,428.5354,428.5354,428.0479,428.2199,2927.0
2022-01-13 15:35:00,447.96,448.07,447.29,447.29,2386.0,428.1721,428.2773,427.5317,427.5317,2386.0
2022-01-13 15:40:00,447.4,447.58,447.08,447.26,3001.0,427.6369,427.8089,427.331,427.5031,3001.0
2022-01-13 15:45:00,446.93,447.09,446.2,446.2,2112.0,427.1876,427.3406,426.4899,426.4899,2112.0
2022-01-13 15:50:00,446.2,446.75,446.03,446.3,11603.0,426.4899,427.0156,426.3274,426.5855,11603.0
2022-01-13 15:55:00,446.21,447.01,445.55,446.88,32312.0,426.4994,427.2641,425.8686,427.1398,32312.0
2022-01-14 09:30:00,448.34,448.34,446.34,447.44,12138.0,428.5354,428.5354,426.6237,427.6751,12138.0
2022-01-14 09:35:00,448.93,448.93,446.36,447.28,3007.0,429.0993,429.0993,426.6428,427.5222,3007.0
2022-01-14 09:40:00,446.74,447.23,446.74,447.12,400.0,427.006,427.4744,427.006,427.3692,400.0
2022-01-14 09:45:00,448.26,448.94,447.47,448.54,6206.0,428.4589,429.1088,427.7038,428.7265,6206.0
2022-01-14 09:50:00,448.82,449.53,448.28,449.02,2903.0,428.9941,429.6728,428.478,429.1853,2903.0
2022-01-14 09:55:00,449.16,450.0,448.99,449.6,2032.0,429.3191,430.122,429.1566,429.7397,2032.0
2022-01-14 10:00:00,449.94,451.09,449.22,450.56,9242.0,430.0647,431.1639,429.3765,430.6573,9242.0
2022-01-14 10:05:00,451.05,451.99,450.33,451.99,2049.0,431.1256,432.0241,430.4374,432.0241,2049.0
2022-01-14 10:10:00,451.67,451.82,451.16,451.19,4985.0,431.7183,431.8616,431.2308,431.2595,4985.0
2022-01-14 10:15:00,450.97,452.0,450.82,452.0,22199.0,431.0492,432.0337,430.9058,432.0337,22199.0
2022-01-14 10:20:00,451.94,452.0,450.46,450.46,6919.0,431.9763,432.0337,430.5617,430.5617,6919.0
2022-01-14 10:25:00,450.62,452.0,450.19,451.12,30506.0,430.7146,432.0337,430.3036,431.1926,30506.0
2022-01-14 10:30:00,450.15,450.61,449.37,450.61,1453.0,430.2654,430.7051,429.5199,430.7051,1453.0
2022-01-14 10:35:00,450.84,452.14,450.32,452.03,9719.0,430.9249,432.1675,430.4279,432.0624,9719.0
2022-01-14 10:40:00,452.19,452.19,450.16,451.25,5309.0,432.2153,432.2153,430.275,431.3168,5309.0
2022-01-14 10:45:00,451.18,451.37,451.02,451.15,1073.0,431.2499,431.4315,431.097,431.2212,1073.0
2022-01-14 10:50:00,450.61,450.61,449.97,450.2,1303.0,430.7051,430.7051,430.0933,430.3132,1303.0
2022-01-14 10:55:00,449.97,449.97,449.33,449.56,1455.0,430.0933,430.0933,429.4816,429.7015,1455.0
2022-01-14 11:00:00,449.81,450.48,449.07,449.16,5314.0,429.9404,430.5808,429.2331,429.3191,5314.0
2022-01-14 11:05:00,448.75,449.22,448.49,449.04,2700.0,428.9272,429.3765,428.6787,429.2044,2700.0
2022-01-14 11:10:00,449.03,449.03,448.25,448.53,2342.0,429.1949,429.1949,428.4493,428.717,2342.0
2022-01-14 11:15:00,448.64,448.95,448.25,448.51,3343.0,428.8221,429.1184,428.4493,428.6978,3343.0
2022-01-14 11:20:00,448.83,450.01,448.73,450.01,4893.0,429.0037,430.1316,428.9081,430.1316,4893.0
2022-01-14 11:25:00,449.97,450.66,449.97,450.02,1980.0,430.0933,430.7529,430.0933,430.1411,1980.0
2022-01-14 11:30:00,449.75,449.83,449.04,449.82,1529.0,429.8831,429.9595,429.2044,429.95,1529.0
2022-01-14 11:35:00,450.0,450.0,449.62,449.66,696.0,430.122,430.122,429.7588,429.797,696.0
2022-01-14 11:40:00,449.27,449.56,449.16,449.46,721.0,429.4243,429.7015,429.3191,429.6059,721.0
2022-01-14 11:45:00,449.74,450.12,449.61,449.88,2243.0,429.8735,430.2367,429.7493,430.0073,2243.0
2022-01-14 11:50:00,449.88,449.88,449.88,449.88,0.0,430.0073,430.0073,430.0073,430.0073,0.0
2022-01-14 11:55:00,450.34,450.59,449.83,450.03,2441.0,430.447,430.686,429.9595,430.1507,2441.0
2022-01-14 12:00:00,449.79,450.14,449.62,449.62,1404.0,429.9213,430.2558,429.7588,429.7588,1404.0
2022-01-14 12:05:00,449.63,449.74,449.33,449.43,2475.0,429.7684,429.8735,429.4816,429.5772,2475.0
2022-01-14 12:10:00,449.15,449.48,449.15,449.19,924.0,429.3096,429.625,429.3096,429.3478,924.0
2022-01-14 12:15:00,449.31,449.31,448.79,448.8,700.0,429.4625,429.4625,428.9655,428.975,700.0
2022-01-14 12:20:00,448.77,449.06,448.76,448.85,4378.0,428.9464,429.2235,428.9368,429.0228,4378.0
2022-01-14 12:25:00,448.59,449.47,448.59,449.46,1802.0,428.7743,429.6154,428.7743,429.6059,1802.0
2022-01-14 12:30:00,449.2,449.84,449.2,449.79,1100.0,429.3574,429.9691,429.3574,429.9213,1100.0
2022-01-14 12:35:00,450.0,450.26,449.54,450.26,3240.0,430.122,430.3705,429.6823,430.3705,3240.0
2022-01-14 12:40:00,450.0,450.0,449.84,449.88,701.0,430.122,430.122,429.9691,430.0073,701.0
2022-01-14 12:45:00,449.69,450.25,449.67,450.03,3881.0,429.8257,430.361,429.8066,430.1507,3881.0
2022-01-14 12:50:00,450.06,450.06,449.03,449.03,3043.0,430.1794,430.1794,429.1949,429.1949,3043.0
2022-01-14 12:55:00,449.0,449.37,448.76,449.22,2446.0,429.1662,429.5199,428.9368,429.3765,2446.0
2022-01-14 13:00:00,449.21,449.34,449.16,449.24,1084.0,429.3669,429.4912,429.3191,429.3956,1084.0
2022-01-14 13:05:00,449.0,449.13,448.09,448.14,2530.0,429.1662,429.2905,428.2964,428.3442,2530.0
2022-01-14 13:10:00,448.16,448.34,448.0,448.14,2616.0,428.3633,428.5354,428.2104,428.3442,2616.0
2022-01-14 13:15:00,448.35,448.95,448.35,448.48,2373.0,428.5449,429.1184,428.5449,428.6692,2373.0
2022-01-14 13:20:00,448.33,448.5,447.69,447.69,11874.0,428.5258,428.6883,427.9141,427.9141,11874.0
2022-01-14 13:25:00,448.01,448.31,447.81,447.99,7354.0,428.2199,428.5067,428.0288,428.2008,7354.0
2022-01-14 13:30:00,448.14,448.44,447.64,447.96,5201.0,428.3442,428.6309,427.8663,428.1721,5201.0
2022-01-14 13:35:00,447.73,448.15,447.68,448.04,3099.0,427.9523,428.3537,427.9045,428.2486,3099.0
2022-01-14 13:40:00,448.01,448.51,447.95,448.5,3858.0,428.2199,428.6978,428.1626,428.6883,3858.0
2022-01-14 13:45:00,448.24,448.24,447.82,447.82,860.0,428.4398,428.4398,428.0383,428.0383,860.0
2022-01-14 13:50:00,447.77,447.97,447.67,447.89,2462.0,427.9905,428.1817,427.8949,428.1052,2462.0
2022-01-14 13:55:00,447.92,448.53,447.72,448.53,12638.0,428.1339,428.717,427.9427,428.717,12638.0
2022-01-14 14:00:00,448.42,448.85,448.4,448.78,3472.0,428.6118,429.0228,428.5927,428.9559,3472.0
2022-01-14 14:05:00,448.68,448.72,447.98,447.98,5475.0,428.8603,428.8986,428.1913,428.1913,5475.0
2022-01-14 14:10:00,447.82,447.88,447.37,447.51,830.0,428.0383,428.0957,427.6082,427.742,830.0
2022-01-14 14:15:00,447.45,447.77,447.01,447.22,2083.0,427.6847,427.9905,427.2641,427.4648,2083.0
2022-01-14 14:20:00,447.01,447.54,446.98,447.5,2307.0,427.2641,427.7707,427.2354,427.7325,2307.0
2022-01-14 14:25:00,447.94,447.95,447.08,447.45,927.0,428.153,428.1626,427.331,427.6847,927.0
2022-01-14 14:30:00,447.41,448.26,447.4,448.05,3458.0,427.6464,428.4589,427.6369,428.2582,3458.0
2022-01-14 14:35:00,448.18,448.73,447.97,448.31,4068.0,428.3824,428.9081,428.1817,428.5067,4068.0
2022-01-14 14:40:00,448.12,448.28,447.8,448.0,1146.0,428.3251,428.478,428.0192,428.2104,1146.0
2022-01-14 14:45:00,447.92,448.46,447.92,448.23,2543.0,428.1339,428.6501,428.1339,428.4302,2543.0
2022-01-14 14:50:00,448.21,448.67,448.21,448.47,1661.0,428.4111,428.8508,428.4111,428.6596,1661.0
2022-01-14 14:55:00,448.51,448.66,448.29,448.39,2312.0,428.6978,428.8412,428.4876,428.5831,2312.0
2022-01-14 15:00:00,448.65,448.97,448.43,448.57,4929.0,428.8317,429.1375,428.6214,428.7552,4929.0
2022-01-14 15:05:00,448.53,448.53,447.95,448.27,2425.0,428.717,428.717,428.1626,428.4684,2425.0
2022-01-14 15:10:00,448.32,448.99,448.32,448.76,4233.0,428.5162,429.1566,428.5162,428.9368,4233.0
2022-01-14 15:15:00,448.5,448.9,448.48,448.81,6357.0,428.6883,429.0706,428.6692,428.9846,6357.0
2022-01-14 15:20:00,448.96,449.52,448.85,449.51,4643.0,429.128,429.6632,429.0228,429.6537,4643.0
2022-01-14 15:25:00,449.38,449.76,449.38,449.61,4596.0,429.5294,429.8926,429.5294,429.7493,4596.0
2022-01-14 15:30:00,449.7,450.52,449.65,450.18,5309.0,429.8353,430.6191,429.7875,430.2941,5309.0
2022-01-14 15:35:00,450.31,450.35,449.96,450.18,10430.0,430.4183,430.4566,430.0838,430.2941,10430.0
2022-01-14 15:40:00,450.04,451.4,450.04,451.25,3785.0,430.1603,431.4602,430.1603,431.3168,3785.0
2022-01-14 15:45:00,451.15,451.42,450.54,451.23,10030.0,431.2212,431.4793,430.6382,431.2977,10030.0
2022-01-14 15:50:00,451.44,452.12,451.35,451.68,13297.0,431.4984,432.1484,431.4124,431.7278,13297.0
2022-01-14 15:55:00,451.89,452.39,451.4,451.88,28061.0,431.9285,432.4065,431.4602,431.919,28061.0
2022-01-18 09:30:00,447.88,449.89,447.57,449.89,19387.0,428.0957,430.0169,427.7994,430.0169,19387.0
2022-01-18 09:35:00,450.35,450.45,448.37,448.37,2287.0,430.4566,430.5521,428.564,428.564,2287.0
2022-01-18 09:40:00,448.07,448.31,446.64,446.87,3670.0,428.2773,428.5067,426.9104,427.1303,3670.0
2022-01-18 09:45:00,446.05,447.56,445.38,445.38,10608.0,426.3465,427.7898,425.7061,425.7061,10608.0
2022-01-18 09:50:00,445.68,445.99,445.03,445.44,7948.0,425.9929,426.2892,425.3716,425.7635,7948.0
2022-01-18 09:55:00,445.34,445.4,444.02,445.4,3800.0,425.6679,425.7252,424.4062,425.7252,3800.0
2022-01-18 10:00:00,445.6,447.13,444.34,446.05,8616.0,425.9164,427.3788,424.712,426.3465,8616.0
2022-01-18 10:05:00,446.6,448.04,445.96,448.04,14767.0,426.8722,428.2486,426.2605,428.2486,14767.0
2022-01-18 10:10:00,447.94,449.13,446.5,446.5,21592.0,428.153,429.2905,426.7766,426.7766,21592.0
2022-01-18 10:15:00,446.51,447.86,446.46,446.6,14636.0,426.7862,428.0766,426.7384,426.8722,14636.0
2022-01-18 10:20:00,446.35,448.56,446.22,448.56,11590.0,426.6333,428.7456,426.509,428.7456,11590.0
2022-01-18 10:25:00,448.55,448.88,446.37,446.85,11827.0,428.7361,429.0515,426.6524,427.1112,11827.0
2022-01-18 10:30:00,446.85,448.45,446.85,447.83,8547.0,427.1112,428.6405,427.1112,428.0479,8547.0
2022-01-18 10:35:00,447.86,448.57,447.56,448.44,4300.0,428.0766,428.7552,427.7898,428.6309,4300.0
2022-01-18 10:40:00,448.41,449.39,447.97,448.83,4502.0,428.6023,429.539,428.1817,429.0037,4502.0
2022-01-18 10:45:00,447.74,448.44,447.47,448.44,1075.0,427.9619,428.6309,427.7038,428.6309,1075.0
2022-01-18 10:50:00,447.92,448.21,447.58,447.87,900.0,428.1339,428.4111,427.8089,428.0861,900.0
2022-01-18 10:55:00,448.15,448.15,446.8,446.8,2410.0,428.3537,428.3537,427.0634,427.0634,2410.0
2022-01-18 11:00:00,447.01,447.5,446.87,447.11,5204.0,427.2641,427.7325,427.1303,427.3597,5204.0
2022-01-18 11:05:00,447.45,447.63,446.8,447.31,1485.0,427.6847,427.8567,427.0634,427.5509,1485.0
2022-01-18 11:10:00,447.51,447.93,447.32,447.77,2419.0,427.742,428.1435,427.5604,427.9905,2419.0
2022-01-18 11:15:00,447.94,448.83,447.94,448.28,1214.0,428.153,429.0037,428.153,428.478,1214.0
2022-01-18 11:20:00,448.48,449.17,448.23,448.86,3031.0,428.6692,429.3287,428.4302,429.0324,3031.0
2022-01-18 11:25:00,448.76,449.16,448.33,449.16,648.0,428.9368,429.3191,428.5258,429.3191,648.0
2022-01-18 11:30:00,448.68,448.73,448.34,448.34,2225.0,428.8603,428.9081,428.5354,428.5354,2225.0
2022-01-18 11:35:00,448.0,448.17,447.76,448.1,1500.0,428.2104,428.3729,427.981,428.306,1500.0
2022-01-18 11:40:00,449.15,449.15,448.08,448.08,1600.0,429.3096,429.3096,428.2868,428.2868,1600.0
2022-01-18 11:45:00,448.26,449.27,448.26,448.97,1573.0,428.4589,429.4243,428.4589,429.1375,1573.0
2022-01-18 11:50:00,449.29,449.73,449.05,449.72,1632.0,429.4434,429.864,429.214,429.8544,1632.0
2022-01-18 11:55:00,449.66,449.66,448.67,449.3,3276.0,429.797,429.797,428.8508,429.4529,3276.0
2022-01-18 12:00:00,449.14,449.17,448.34,448.34,2377.0,429.3,429.3287,428.5354,428.5354,2377.0
2022-01-18 12:05:00,448.27,448.39,448.1,448.19,1701.0,428.4684,428.5831,428.306,428.392,1701.0
2022-01-18 12:10:00,448.06,448.09,447.65,447.96,1478.0,428.2677,428.2964,427.8758,428.1721,1478.0
2022-01-18 12:15:00,448.11,448.28,447.83,448.04,1502.0,428.3155,428.478,428.0479,428.2486,1502.0
2022-01-18 12:20:00,447.91,448.13,447.81,447.81,2743.0,428.1243,428.3346,428.0288,428.0288,2743.0
2022-01-18 12:25:00,448.0,448.0,447.26,447.46,3065.0,428.2104,428.2104,427.5031,427.6942,3065.0
2022-01-18 12:30:00,447.22,447.23,446.55,447.06,2865.0,427.4648,427.4744,426.8244,427.3119,2865.0
2022-01-18 12:35:00,446.87,447.65,446.69,447.65,4418.0,427.1303,427.8758,426.9582,427.8758,4418.0
2022-01-18 12:40:00,447.52,448.21,447.4,448.21,2009.0,427.7516,428.4111,427.6369,428.4111,2009.0
2022-01-18 12:45:00,448.37,448.37,447.79,447.79,3958.0,428.564,428.564,428.0096,428.0096,3958.0
2022-01-18 12:50:00,448.0,448.17,447.89,448.1,2900.0,428.2104,428.3729,428.1052,428.306,2900.0
2022-01-18 12:55:00,447.68,447.68,446.66,446.8,1200.0,427.9045,427.9045,426.9296,427.0634,1200.0
2022-01-18 13:00:00,446.61,446.75,446.11,446.74,3937.0,426.8818,427.0156,426.4039,427.006,3937.0
2022-01-18 13:05:00,446.76,447.51,446.74,447.51,1503.0,427.0251,427.742,427.006,427.742,1503.0
2022-01-18 13:10:00,447.43,448.17,447.43,448.16,3238.0,427.6655,428.3729,427.6655,428.3633,3238.0
2022-01-18 13:15:00,448.13,448.49,447.93,447.96,1895.0,428.3346,428.6787,428.1435,428.1721,1895.0
2022-01-18 13:20:00,447.98,447.98,447.17,447.21,2787.0,428.1913,428.1913,427.417,427.4553,2787.0
2022-01-18 13:25:00,447.29,447.43,447.03,447.43,6314.0,427.5317,427.6655,427.2832,427.6655,6314.0
2022-01-18 13:30:00,447.4,447.48,446.88,446.88,2514.0,427.6369,427.7133,427.1398,427.1398,2514.0
2022-01-18 13:35:00,447.0,447.35,446.83,447.15,2200.0,427.2545,427.5891,427.0921,427.3979,2200.0
2022-01-18 13:40:00,447.37,447.79,446.99,447.5,3052.0,427.6082,428.0096,427.245,427.7325,3052.0
2022-01-18 13:45:00,447.92,448.2,447.82,447.87,1902.0,428.1339,428.4015,428.0383,428.0861,1902.0
2022-01-18 13:50:00,448.0,448.45,447.99,448.45,1603.0,428.2104,428.6405,428.2008,428.6405,1603.0
2022-01-18 13:55:00,448.71,448.71,448.07,448.07,600.0,428.889,428.889,428.2773,428.2773,600.0
2022-01-18 14:00:00,448.13,448.97,447.95,448.48,2772.0,428.3346,429.1375,428.1626,428.6692,2772.0
2022-01-18 14:05:00,448.79,448.79,448.13,448.23,2618.0,428.9655,428.9655,428.3346,428.4302,2618.0
2022-01-18 14:10:00,448.15,448.46,447.86,448.01,4186.0,428.3537,428.6501,428.0766,428.2199,4186.0
2022-01-18 14:15:00,448.03,448.91,447.91,448.91,2250.0,428.239,429.0802,428.1243,429.0802,2250.0
2022-01-18 14:20:00,448.9,448.9,448.42,448.75,1640.0,429.0706,429.0706,428.6118,428.9272,1640.0
2022-01-18 14:25:00,448.6,448.72,448.47,448.58,1035.0,428.7839,428.8986,428.6596,428.7648,1035.0
2022-01-18 14:30:00,448.64,449.19,448.58,448.97,2619.0,428.8221,429.3478,428.7648,429.1375,2619.0
2022-01-18 14:35:00,449.11,449.2,448.84,448.91,2271.0,429.2713,429.3574,429.0133,429.0802,2271.0
2022-01-18 14:40:00,448.91,448.99,448.6,448.61,2325.0,429.0802,429.1566,428.7839,428.7934,2325.0
2022-01-18 14:45:00,448.56,449.04,448.54,448.81,1906.0,428.7456,429.2044,428.7265,428.9846,1906.0
2022-01-18 14:50:00,449.21,449.21,448.96,448.96,500.0,429.3669,429.3669,429.128,429.128,500.0
2022-01-18 14:55:00,448.94,449.22,448.93,448.99,3717.0,429.1088,429.3765,429.0993,429.1566,3717.0
2022-01-18 15:00:00,448.96,449.15,448.38,448.38,4321.0,429.128,429.3096,428.5736,428.5736,4321.0
2022-01-18 15:05:00,448.34,448.76,448.32,448.66,3378.0,428.5354,428.9368,428.5162,428.8412,3378.0
2022-01-18 15:10:00,448.51,448.74,448.33,448.62,3847.0,428.6978,428.9177,428.5258,428.803,3847.0
2022-01-18 15:15:00,448.44,448.44,447.5,447.5,10019.0,428.6309,428.6309,427.7325,427.7325,10019.0
2022-01-18 15:20:00,447.38,448.32,447.38,447.94,4778.0,427.6178,428.5162,427.6178,428.153,4778.0
2022-01-18 15:25:00,447.57,448.08,447.52,448.04,4745.0,427.7994,428.2868,427.7516,428.2486,4745.0
2022-01-18 15:30:00,447.98,448.57,447.75,448.16,5006.0,428.1913,428.7552,427.9714,428.3633,5006.0
2022-01-18 15:35:00,448.2,448.2,447.49,448.08,6916.0,428.4015,428.4015,427.7229,428.2868,6916.0
2022-01-18 15:40:00,448.08,448.08,446.6,446.61,5630.0,428.2868,428.2868,426.8722,426.8818,5630.0
2022-01-18 15:45:00,446.73,447.29,446.64,447.07,5444.0,426.9965,427.5317,426.9104,427.3215,5444.0
2022-01-18 15:50:00,447.11,447.79,446.56,446.72,33315.0,427.3597,428.0096,426.834,426.9869,33315.0
2022-01-18 15:55:00,446.72,448.25,446.51,448.19,57574.0,426.9869,428.4493,426.7862,428.392,57574.0
2022-01-19 09:30:00,449.71,454.93,449.7,454.93,17060.0,429.8448,434.8343,429.8353,434.8343,17060.0
2022-01-19 09:35:00,455.0,458.63,454.28,458.4,11286.0,434.9012,438.3708,434.213,438.151,11286.0
2022-01-19 09:40:00,459.21,459.21,456.3,458.34,17136.0,438.9252,438.9252,436.1437,438.0936,17136.0
2022-01-19 09:45:00,458.21,458.39,456.92,457.33,13142.0,437.9694,438.1414,436.7363,437.1282,13142.0
2022-01-19 09:50:00,456.87,457.06,455.89,457.06,12210.0,436.6886,436.8702,435.7518,436.8702,12210.0
2022-01-19 09:55:00,457.01,459.15,455.71,457.99,16467.0,436.8224,438.8678,435.5798,437.7591,16467.0
2022-01-19 10:00:00,457.99,458.78,455.32,455.32,8016.0,437.7591,438.5142,435.207,435.207,8016.0
2022-01-19 10:05:00,455.33,457.2,454.48,456.52,10249.0,435.2166,437.004,434.4041,436.354,10249.0
2022-01-19 10:10:00,456.52,457.16,455.53,456.58,11360.0,436.354,436.9657,435.4077,436.4114,11360.0
2022-01-19 10:15:00,456.0,456.63,454.06,454.06,11104.0,435.857,436.4592,434.0027,434.0027,11104.0
2022-01-19 10:20:00,454.52,455.94,453.03,455.02,12540.0,434.4424,435.7996,433.0182,434.9203,12540.0
2022-01-19 10:25:00,455.22,455.88,452.95,453.65,12780.0,435.1114,435.7423,432.9417,433.6108,12780.0
2022-01-19 10:30:00,453.65,454.39,452.78,453.78,9445.0,433.6108,434.3181,432.7792,433.735,9445.0
2022-01-19 10:35:00,453.96,454.78,453.54,453.99,6738.0,433.9071,434.6909,433.5057,433.9358,6738.0
2022-01-19 10:40:00,453.97,454.72,453.29,453.67,9490.0,433.9167,434.6335,433.2667,433.6299,9490.0
2022-01-19 10:45:00,453.63,454.67,452.99,454.33,9942.0,433.5917,434.5857,432.9799,434.2608,9942.0
2022-01-19 10:50:00,454.31,454.75,453.55,454.39,5798.0,434.2416,434.6622,433.5152,434.3181,5798.0
2022-01-19 10:55:00,454.39,455.45,453.22,453.86,9278.0,434.3181,435.3313,433.1998,433.8115,9278.0
2022-01-19 11:00:00,453.14,453.32,451.74,451.86,5288.0,433.1233,433.2954,431.7852,431.8999,5288.0
2022-01-19 11:05:00,451.7,451.94,450.0,451.93,15331.0,431.7469,431.9763,430.122,431.9668,15331.0
2022-01-19 11:10:00,450.94,452.49,450.8,451.76,3087.0,431.0205,432.502,430.8867,431.8043,3087.0
2022-01-19 11:15:00,451.32,452.33,449.63,450.56,5865.0,431.3837,432.3491,429.7684,430.6573,5865.0
2022-01-19 11:20:00,450.24,450.91,449.8,450.48,9166.0,430.3514,430.9918,429.9309,430.5808,9166.0
2022-01-19 11:25:00,450.93,452.54,450.81,452.45,4105.0,431.0109,432.5498,430.8962,432.4638,4105.0
2022-01-19 11:30:00,452.5,452.5,451.19,451.19,2755.0,432.5116,432.5116,431.2595,431.2595,2755.0
2022-01-19 11:35:00,451.2,452.01,450.67,452.01,2936.0,431.269,432.0432,430.7624,432.0432,2936.0
2022-01-19 11:40:00,451.69,451.69,450.82,450.82,2716.0,431.7374,431.7374,430.9058,430.9058,2716.0
2022-01-19 11:45:00,450.86,451.17,450.58,450.81,2728.0,430.944,431.2403,430.6764,430.8962,2728.0
2022-01-19 11:50:00,450.59,451.83,450.18,451.83,4418.0,430.686,431.8712,430.2941,431.8712,4418.0
2022-01-19 11:55:00,451.77,452.06,451.07,451.57,4233.0,431.8138,432.091,431.1448,431.6227,4233.0
2022-01-19 12:00:00,451.62,452.45,451.59,452.09,8910.0,431.6705,432.4638,431.6418,432.1197,8910.0
2022-01-19 12:05:00,452.45,453.01,452.05,453.01,4129.0,432.4638,432.9991,432.0815,432.9991,4129.0
2022-01-19 12:10:00,452.75,453.55,452.69,452.75,3612.0,432.7505,433.5152,432.6932,432.7505,3612.0
2022-01-19 12:15:00,451.22,451.68,451.02,451.37,3344.0,431.2881,431.7278,431.097,431.4315,3344.0
2022-01-19 12:20:00,451.31,451.41,450.97,451.11,1444.0,431.3742,431.4697,431.0492,431.183,1444.0
2022-01-19 12:25:00,450.88,451.68,450.65,451.55,4240.0,430.9632,431.7278,430.7433,431.6036,4240.0
2022-01-19 12:30:00,451.65,452.0,451.29,451.31,2707.0,431.6991,432.0337,431.355,431.3742,2707.0
2022-01-19 12:35:00,451.29,451.85,451.14,451.45,4097.0,431.355,431.8903,431.2117,431.508,4097.0
2022-01-19 12:40:00,451.17,451.17,450.7,451.02,2671.0,431.2403,431.2403,430.7911,431.097,2671.0
2022-01-19 12:45:00,451.26,451.41,451.06,451.13,2463.0,431.3264,431.4697,431.1352,431.2021,2463.0
2022-01-19 12:50:00,451.11,451.12,450.57,450.57,2073.0,431.183,431.1926,430.6668,430.6668,2073.0
2022-01-19 12:55:00,450.84,451.49,450.84,451.27,4493.0,430.9249,431.5462,430.9249,431.3359,4493.0
2022-01-19 13:00:00,451.24,451.38,450.84,451.09,2760.0,431.3072,431.4411,430.9249,431.1639,2760.0
2022-01-19 13:05:00,451.09,451.12,450.71,450.92,2335.0,431.1639,431.1926,430.8007,431.0014,2335.0
2022-01-19 13:10:00,450.71,451.2,450.2,450.2,20547.0,430.8007,431.269,430.3132,430.3132,20547.0
2022-01-19 13:15:00,449.93,449.93,449.27,449.48,2461.0,430.0551,430.0551,429.4243,429.625,2461.0
2022-01-19 13:20:00,449.22,449.22,448.83,448.83,1635.0,429.3765,429.3765,429.0037,429.0037,1635.0
2022-01-19 13:25:00,449.01,449.04,447.98,448.13,2637.0,429.1758,429.2044,428.1913,428.3346,2637.0
2022-01-19 13:30:00,447.85,448.48,447.33,448.25,2731.0,428.067,428.6692,427.57,428.4493,2731.0
2022-01-19 13:35:00,448.36,448.64,447.68,448.04,1741.0,428.5545,428.8221,427.9045,428.2486,1741.0
2022-01-19 13:40:00,448.0,448.52,447.85,447.86,12301.0,428.2104,428.7074,428.067,428.0766,12301.0
2022-01-19 13:45:00,447.33,447.57,447.33,447.53,778.0,427.57,427.7994,427.57,427.7611,778.0
2022-01-19 13:50:00,447.06,447.62,446.71,446.88,2430.0,427.3119,427.8472,426.9774,427.1398,2430.0
2022-01-19 13:55:00,446.75,447.03,446.54,447.0,6729.0,427.0156,427.2832,426.8149,427.2545,6729.0
2022-01-19 14:00:00,447.14,447.97,446.79,447.77,2625.0,427.3884,428.1817,427.0538,427.9905,2625.0
2022-01-19 14:05:00,447.59,447.61,447.11,447.54,6271.0,427.8185,427.8376,427.3597,427.7707,6271.0
2022-01-19 14:10:00,447.43,447.57,447.27,447.56,4477.0,427.6655,427.7994,427.5126,427.7898,4477.0
2022-01-19 14:15:00,447.57,447.78,447.45,447.64,3085.0,427.7994,428.0001,427.6847,427.8663,3085.0
2022-01-19 14:20:00,447.51,448.29,447.51,447.97,4735.0,427.742,428.4876,427.742,428.1817,4735.0
2022-01-19 14:25:00,448.04,448.19,447.92,447.98,3711.0,428.2486,428.392,428.1339,428.1913,3711.0
2022-01-19 14:30:00,447.91,448.17,447.91,448.09,6343.0,428.1243,428.3729,428.1243,428.2964,6343.0
2022-01-19 14:35:00,448.06,449.06,448.06,448.53,2614.0,428.2677,429.2235,428.2677,428.717,2614.0
2022-01-19 14:40:00,448.48,449.11,448.45,449.11,2533.0,428.6692,429.2713,428.6405,429.2713,2533.0
2022-01-19 14:45:00,449.1,449.33,448.56,448.93,2714.0,429.2618,429.4816,428.7456,429.0993,2714.0
2022-01-19 14:50:00,449.06,449.2,448.61,448.62,2905.0,429.2235,429.3574,428.7934,428.803,2905.0
2022-01-19 14:55:00,448.81,449.58,448.81,449.37,2879.0,428.9846,429.7206,428.9846,429.5199,2879.0
2022-01-19 15:00:00,449.31,450.1,449.07,450.1,4327.0,429.4625,430.2176,429.2331,430.2176,4327.0
2022-01-19 15:05:00,450.22,450.4,449.88,450.03,3181.0,430.3323,430.5044,430.0073,430.1507,3181.0
2022-01-19 15:10:00,450.09,450.29,450.07,450.08,1227.0,430.208,430.3992,430.1889,430.1985,1227.0
2022-01-19 15:15:00,449.98,450.31,449.86,450.0,3201.0,430.1029,430.4183,429.9882,430.122,3201.0
2022-01-19 15:20:00,449.9,450.26,449.83,450.06,12421.0,430.0264,430.3705,429.9595,430.1794,12421.0
2022-01-19 15:25:00,450.06,450.21,449.42,449.55,7918.0,430.1794,430.3227,429.5676,429.6919,7918.0
2022-01-19 15:30:00,449.42,449.46,448.5,448.84,8643.0,429.5676,429.6059,428.6883,429.0133,8643.0
2022-01-19 15:35:00,448.82,449.0,448.5,448.74,13207.0,428.9941,429.1662,428.6883,428.9177,13207.0
2022-01-19 15:40:00,448.66,449.22,448.5,448.9,14766.0,428.8412,429.3765,428.6883,429.0706,14766.0
2022-01-19 15:45:00,449.16,449.37,448.9,449.18,13308.0,429.3191,429.5199,429.0706,429.3382,13308.0
2022-01-19 15:50:00,448.96,448.99,447.84,448.48,29439.0,429.128,429.1566,428.0574,428.6692,29439.0
2022-01-19 15:55:00,448.6,448.99,447.83,448.4,109040.0,428.7839,429.1566,428.0479,428.5927,109040.0
2022-01-20 09:30:00,448.32,452.49,447.23,450.95,15020.0,428.5162,432.502,427.4744,431.0301,15020.0
2022-01-20 09:35:00,450.97,452.33,450.03,451.08,3700.0,431.0492,432.3491,430.1507,431.1543,3700.0
2022-01-20 09:40:00,451.66,451.95,450.92,451.2,2667.0,431.7087,431.9859,431.0014,431.269,2667.0
2022-01-20 09:45:00,450.99,453.17,450.7,452.82,6065.0,431.0683,433.152,430.7911,432.8175,6065.0
2022-01-20 09:50:00,452.55,454.04,451.51,454.04,5544.0,432.5594,433.9836,431.5653,433.9836,5544.0
2022-01-20 09:55:00,454.51,455.37,453.85,455.37,1760.0,434.4328,435.2548,433.802,435.2548,1760.0
2022-01-20 10:00:00,455.16,456.39,454.5,456.38,7799.0,435.0541,436.2298,434.4232,436.2202,7799.0
2022-01-20 10:05:00,455.74,456.44,455.04,455.58,3272.0,435.6085,436.2775,434.9394,435.4555,3272.0
2022-01-20 10:10:00,456.0,456.18,454.49,455.14,5504.0,435.857,436.029,434.4137,435.035,5504.0
2022-01-20 10:15:00,455.18,455.52,454.35,454.76,2951.0,435.0732,435.3982,434.2799,434.6718,2951.0
2022-01-20 10:20:00,454.34,455.41,454.34,455.41,4459.0,434.2703,435.293,434.2703,435.293,4459.0
2022-01-20 10:25:00,455.54,456.32,455.53,455.86,7541.0,435.4173,436.1628,435.4077,435.7232,7541.0
2022-01-20 10:30:00,455.84,456.95,455.8,456.94,3607.0,435.7041,436.765,435.6658,436.7555,3607.0
2022-01-20 10:35:00,456.64,456.93,456.26,456.49,4022.0,436.4687,436.7459,436.1055,436.3253,4022.0
2022-01-20 10:40:00,456.2,456.67,456.18,456.56,2305.0,436.0482,436.4974,436.029,436.3922,2305.0
2022-01-20 10:45:00,456.4,458.72,456.4,458.68,8412.0,436.2393,438.4568,436.2393,438.4186,8412.0
2022-01-20 10:50:00,458.47,459.15,457.95,459.15,5557.0,438.2179,438.8678,437.7208,438.8678,5557.0
2022-01-20 10:55:00,459.27,459.77,458.61,458.61,5866.0,438.9825,439.4605,438.3517,438.3517,5866.0
2022-01-20 11:00:00,459.06,460.44,459.05,459.79,5233.0,438.7818,440.1009,438.7723,439.4796,5233.0
2022-01-20 11:05:00,460.08,460.08,459.35,459.65,2035.0,439.7568,439.7568,439.059,439.3458,2035.0
2022-01-20 11:10:00,459.5,459.5,458.98,458.98,1511.0,439.2024,439.2024,438.7053,438.7053,1511.0
2022-01-20 11:15:00,458.9,458.9,458.44,458.71,1984.0,438.6289,438.6289,438.1892,438.4473,1984.0
2022-01-20 11:20:00,458.55,459.85,458.55,459.52,4286.0,438.2943,439.5369,438.2943,439.2215,4286.0
2022-01-20 11:25:00,459.53,459.87,459.43,459.87,2240.0,439.2311,439.556,439.1355,439.556,2240.0
2022-01-20 11:30:00,460.0,461.31,459.81,460.43,6187.0,439.6803,440.9324,439.4987,440.0913,6187.0
2022-01-20 11:35:00,460.78,461.54,460.47,460.47,3285.0,440.4258,441.1523,440.1295,440.1295,3285.0
2022-01-20 11:40:00,460.54,460.6,459.47,459.62,5049.0,440.1964,440.2538,439.1737,439.3171,5049.0
2022-01-20 11:45:00,459.47,460.54,459.46,460.38,5205.0,439.1737,440.1964,439.1641,440.0435,5205.0
2022-01-20 11:50:00,460.38,460.66,459.54,459.73,6161.0,440.0435,440.3111,439.2406,439.4222,6161.0
2022-01-20 11:55:00,459.85,460.6,459.58,460.25,5427.0,439.5369,440.2538,439.2788,439.9192,5427.0
2022-01-20 12:00:00,460.5,460.6,459.65,459.9,1515.0,440.1582,440.2538,439.3458,439.5847,1515.0
2022-01-20 12:05:00,459.88,460.3,459.38,459.38,2302.0,439.5656,439.967,439.0877,439.0877,2302.0
2022-01-20 12:10:00,459.34,459.5,457.99,458.16,6389.0,439.0494,439.2024,437.7591,437.9216,6389.0
2022-01-20 12:15:00,458.16,459.79,457.91,458.84,11590.0,437.9216,439.4796,437.6826,438.5715,11590.0
2022-01-20 12:20:00,459.23,459.49,458.81,458.92,1614.0,438.9443,439.1928,438.5429,438.648,1614.0
2022-01-20 12:25:00,458.93,459.45,458.44,458.44,6007.0,438.6576,439.1546,438.1892,438.1892,6007.0
2022-01-20 12:30:00,458.91,460.05,458.81,459.86,6567.0,438.6384,439.7281,438.5429,439.5465,6567.0
2022-01-20 12:35:00,459.6,459.89,459.33,459.84,2600.0,439.298,439.5752,439.0399,439.5274,2600.0
2022-01-20 12:40:00,459.99,460.2,459.54,460.04,3317.0,439.6707,439.8715,439.2406,439.7185,3317.0
2022-01-20 12:45:00,459.83,459.94,459.56,459.76,1921.0,439.5178,439.6229,439.2597,439.4509,1921.0
2022-01-20 12:50:00,459.75,460.16,459.75,459.96,2300.0,439.4413,439.8332,439.4413,439.6421,2300.0
2022-01-20 12:55:00,459.66,460.3,459.46,459.96,2137.0,439.3553,439.967,439.1641,439.6421,2137.0
2022-01-20 13:00:00,459.91,460.32,459.87,459.87,2100.0,439.5943,439.9862,439.556,439.556,2100.0
2022-01-20 13:05:00,459.53,460.16,459.16,459.16,3017.0,439.2311,439.8332,438.8774,438.8774,3017.0
2022-01-20 13:10:00,459.16,459.88,459.15,459.67,3171.0,438.8774,439.5656,438.8678,439.3649,3171.0
2022-01-20 13:15:00,459.67,459.67,458.76,459.33,2585.0,439.3649,439.3649,438.4951,439.0399,2585.0
2022-01-20 13:20:00,459.31,459.47,459.12,459.42,723.0,439.0208,439.1737,438.8392,439.1259,723.0
2022-01-20 13:25:00,459.51,459.92,459.36,459.56,940.0,439.2119,439.6038,439.0686,439.2597,940.0
2022-01-20 13:30:00,459.66,460.02,459.24,459.99,4488.0,439.3553,439.6994,438.9539,439.6707,4488.0
2022-01-20 13:35:00,459.74,459.74,459.14,459.14,1852.0,439.4318,439.4318,438.8583,438.8583,1852.0
2022-01-20 13:40:00,459.65,460.29,459.65,460.02,4700.0,439.3458,439.9575,439.3458,439.6994,4700.0
2022-01-20 13:45:00,460.0,460.59,460.0,460.35,2610.0,439.6803,440.2442,439.6803,440.0148,2610.0
2022-01-20 13:50:00,460.34,460.51,460.2,460.5,1153.0,440.0053,440.1678,439.8715,440.1582,1153.0
2022-01-20 13:55:00,460.5,460.64,460.08,460.21,4629.0,440.1582,440.292,439.7568,439.881,4629.0
2022-01-20 14:00:00,460.23,461.02,460.23,460.78,2300.0,439.9001,440.6552,439.9001,440.4258,2300.0
2022-01-20 14:05:00,460.79,460.91,460.67,460.68,700.0,440.4354,440.5501,440.3207,440.3303,700.0
2022-01-20 14:10:00,460.56,460.6,459.19,459.19,10601.0,440.2156,440.2538,438.9061,438.9061,10601.0
2022-01-20 14:15:00,459.12,459.85,459.11,459.75,4317.0,438.8392,439.5369,438.8296,439.4413,4317.0
2022-01-20 14:20:00,460.2,460.2,459.51,459.65,3157.0,439.8715,439.8715,439.2119,439.3458,3157.0
2022-01-20 14:25:00,459.63,460.18,459.55,460.03,6800.0,439.3266,439.8523,439.2502,439.709,6800.0
2022-01-20 14:30:00,460.01,460.01,458.53,458.53,163305.0,439.6899,439.6899,438.2752,438.2752,163305.0
2022-01-20 14:35:00,458.53,458.53,457.9,458.04,2064.0,438.2752,438.2752,437.6731,437.8069,2064.0
2022-01-20 14:40:00,458.04,458.49,457.9,457.91,8523.0,437.8069,438.237,437.6731,437.6826,8523.0
2022-01-20 14:45:00,458.3,458.97,457.9,458.75,8064.0,438.0554,438.6958,437.6731,438.4855,8064.0
2022-01-20 14:50:00,458.75,459.38,458.58,459.14,7700.0,438.4855,439.0877,438.323,438.8583,7700.0
2022-01-20 14:55:00,458.97,459.86,458.97,459.68,6435.0,438.6958,439.5465,438.6958,439.3744,6435.0
2022-01-20 15:00:00,459.41,459.71,459.0,459.42,6450.0,439.1164,439.4031,438.7245,439.1259,6450.0
2022-01-20 15:05:00,459.25,459.25,458.41,458.41,3386.0,438.9634,438.9634,438.1605,438.1605,3386.0
2022-01-20 15:10:00,458.47,458.67,457.62,457.66,6509.0,438.2179,438.409,437.4054,437.4437,6509.0
2022-01-20 15:15:00,457.79,458.85,457.65,458.85,7359.0,437.5679,438.5811,437.4341,438.5811,7359.0
2022-01-20 15:20:00,458.62,458.85,458.0,458.26,8153.0,438.3613,438.5811,437.7686,438.0172,8153.0
2022-01-20 15:25:00,457.99,458.12,457.5,457.71,36201.0,437.7591,437.8833,437.2907,437.4914,36201.0
2022-01-20 15:30:00,457.54,457.55,456.96,456.97,16552.0,437.329,437.3385,436.7746,436.7841,16552.0
2022-01-20 15:35:00,456.97,457.21,456.7,457.21,38260.0,436.7841,437.0135,436.5261,437.0135,38260.0
2022-01-20 15:40:00,457.11,457.21,456.1,456.17,28240.0,436.918,437.0135,435.9526,436.0195,28240.0
2022-01-20 15:45:00,456.1,456.54,455.0,455.0,17130.0,435.9526,436.3731,434.9012,434.9012,17130.0
2022-01-20 15:50:00,455.0,455.35,453.15,453.25,38592.0,434.9012,435.2357,433.1329,433.2285,38592.0
2022-01-20 15:55:00,453.25,453.74,452.56,452.58,95221.0,433.2285,433.6968,432.5689,432.5881,95221.0
2022-01-21 09:30:00,451.98,455.94,451.98,454.7,57850.0,432.0146,435.7996,432.0146,434.6144,57850.0
2022-01-21 09:35:00,455.14,455.14,451.31,452.25,3549.0,435.035,435.035,431.3742,432.2726,3549.0
2022-01-21 09:40:00,452.36,453.63,451.58,453.52,4405.0,432.3778,433.5917,431.6322,433.4865,4405.0
2022-01-21 09:45:00,453.52,453.67,452.5,453.62,8437.0,433.4865,433.6299,432.5116,433.5821,8437.0
2022-01-21 09:50:00,453.59,453.66,451.5,452.11,9275.0,433.5534,433.6204,431.5558,432.1388,9275.0
2022-01-21 09:55:00,451.56,452.31,451.0,452.31,8247.0,431.6131,432.33,431.0779,432.33,8247.0
2022-01-21 10:00:00,452.16,452.32,450.0,450.0,21327.0,432.1866,432.3395,430.122,430.122,21327.0
2022-01-21 10:05:00,450.0,450.58,447.76,448.08,25914.0,430.122,430.6764,427.981,428.2868,25914.0
2022-01-21 10:10:00,447.93,448.55,447.16,447.16,8085.0,428.1435,428.7361,427.4075,427.4075,8085.0
2022-01-21 10:15:00,447.42,448.44,447.0,447.0,5603.0,427.656,428.6309,427.2545,427.2545,5603.0
2022-01-21 10:20:00,447.0,447.13,445.48,446.3,20219.0,427.2545,427.3788,425.8017,426.5855,20219.0
2022-01-21 10:25:00,446.72,448.08,445.77,446.71,7850.0,426.9869,428.2868,426.0789,426.9774,7850.0
2022-01-21 10:30:00,446.38,448.03,445.56,447.69,7779.0,426.6619,428.239,425.8782,427.9141,7779.0
2022-01-21 10:35:00,447.67,448.29,446.5,446.56,7657.0,427.8949,428.4876,426.7766,426.834,7657.0
2022-01-21 10:40:00,446.59,446.59,445.2,446.11,3514.0,426.8627,426.8627,425.5341,426.4039,3514.0
2022-01-21 10:45:00,446.16,448.23,445.32,448.23,7837.0,426.4517,428.4302,425.6488,428.4302,7837.0
2022-01-21 10:50:00,448.26,449.93,448.18,448.19,5857.0,428.4589,430.0551,428.3824,428.392,5857.0
2022-01-21 10:55:00,448.0,448.84,447.25,447.74,5720.0,428.2104,429.0133,427.4935,427.9619,5720.0
2022-01-21 11:00:00,447.97,447.97,446.44,446.44,3637.0,428.1817,428.1817,426.7193,426.7193,3637.0
2022-01-21 11:05:00,446.83,447.38,446.75,447.24,3724.0,427.0921,427.6178,427.0156,427.4839,3724.0
2022-01-21 11:10:00,447.26,447.61,446.75,447.35,3761.0,427.5031,427.8376,427.0156,427.5891,3761.0
2022-01-21 11:15:00,447.36,447.77,446.0,446.26,12659.0,427.5986,427.9905,426.2987,426.5472,12659.0
2022-01-21 11:20:00,446.12,447.56,446.12,447.08,8665.0,426.4134,427.7898,426.4134,427.331,8665.0
2022-01-21 11:25:00,446.66,446.66,445.11,445.48,4124.0,426.9296,426.9296,425.448,425.8017,4124.0
2022-01-21 11:30:00,445.55,446.49,445.36,445.65,5759.0,425.8686,426.7671,425.687,425.9642,5759.0
2022-01-21 11:35:00,445.85,446.0,444.06,444.57,6101.0,426.1553,426.2987,424.4444,424.9319,6101.0
2022-01-21 11:40:00,444.52,444.66,443.67,443.67,3468.0,424.8841,425.0179,424.0716,424.0716,3468.0
2022-01-21 11:45:00,443.79,444.85,443.75,444.83,3002.0,424.1863,425.1995,424.1481,425.1804,3002.0
2022-01-21 11:50:00,445.05,445.29,444.36,444.38,2934.0,425.3907,425.6201,424.7312,424.7503,2934.0
2022-01-21 11:55:00,444.59,445.49,444.59,445.15,2400.0,424.951,425.8112,424.951,425.4863,2400.0
2022-01-21 12:00:00,444.83,445.02,444.1,444.1,2960.0,425.1804,425.362,424.4826,424.4826,2960.0
2022-01-21 12:05:00,444.42,445.66,444.32,444.92,2771.0,424.7885,425.9737,424.6929,425.2664,2771.0
2022-01-21 12:10:00,444.6,445.19,443.81,444.31,4669.0,424.9606,425.5245,424.2055,424.6834,4669.0
2022-01-21 12:15:00,444.61,445.49,444.31,445.18,3150.0,424.9701,425.8112,424.6834,425.5149,3150.0
2022-01-21 12:20:00,444.92,445.62,444.92,445.57,1580.0,425.2664,425.9355,425.2664,425.8877,1580.0
2022-01-21 12:25:00,445.35,445.92,444.67,445.5,3793.0,425.6774,426.2223,425.0275,425.8208,3793.0
2022-01-21 12:30:00,445.22,445.22,443.95,443.98,3753.0,425.5532,425.5532,424.3393,424.3679,3753.0
2022-01-21 12:35:00,444.1,444.61,443.67,444.56,3256.0,424.4826,424.9701,424.0716,424.9223,3256.0
2022-01-21 12:40:00,444.59,444.94,443.59,443.85,4550.0,424.951,425.2855,423.9952,424.2437,4550.0
2022-01-21 12:45:00,444.1,444.11,443.45,443.71,2000.0,424.4826,424.4922,423.8614,424.1099,2000.0
2022-01-21 12:50:00,443.35,443.72,443.2,443.43,2311.0,423.7658,424.1194,423.6224,423.8422,2311.0
2022-01-21 12:55:00,443.22,443.43,442.28,442.9,4584.0,423.6415,423.8422,422.743,423.3357,4584.0
2022-01-21 13:00:00,443.1,443.25,442.4,443.23,3396.0,423.5268,423.6702,422.8577,423.6511,3396.0
2022-01-21 13:05:00,443.28,443.54,442.78,442.92,2537.0,423.6989,423.9474,423.221,423.3548,2537.0
2022-01-21 13:10:00,442.8,444.4,442.8,443.93,3441.0,423.2401,424.7694,423.2401,424.3202,3441.0
2022-01-21 13:15:00,443.62,444.09,443.42,443.44,2780.0,424.0239,424.4731,423.8327,423.8518,2780.0
2022-01-21 13:20:00,443.61,443.95,443.14,443.51,5561.0,424.0143,424.3393,423.5651,423.9187,5561.0
2022-01-21 13:25:00,443.42,444.65,443.42,444.25,2210.0,423.8327,425.0084,423.8327,424.626,2210.0
2022-01-21 13:30:00,443.93,444.44,443.8,443.87,3518.0,424.3202,424.8076,424.1959,424.2628,3518.0
2022-01-21 13:35:00,443.94,444.26,443.16,444.16,3215.0,424.3297,424.6356,423.5842,424.54,3215.0
2022-01-21 13:40:00,444.17,444.32,443.9,443.92,1500.0,424.5496,424.6929,424.2915,424.3106,1500.0
2022-01-21 13:45:00,443.69,443.91,443.35,443.71,3885.0,424.0908,424.301,423.7658,424.1099,3885.0
2022-01-21 13:50:00,443.94,444.26,443.77,444.19,1900.0,424.3297,424.6356,424.1672,424.5687,1900.0
2022-01-21 13:55:00,444.04,444.17,443.11,443.33,2311.0,424.4253,424.5496,423.5364,423.7467,2311.0
2022-01-21 14:00:00,443.89,444.18,443.32,444.18,4602.0,424.2819,424.5591,423.7371,424.5591,4602.0
2022-01-21 14:05:00,444.58,444.81,443.78,443.83,5085.0,424.9414,425.1613,424.1768,424.2246,5085.0
2022-01-21 14:10:00,443.75,444.49,443.42,444.2,5029.0,424.1481,424.8554,423.8327,424.5782,5029.0
2022-01-21 14:15:00,444.23,444.85,444.17,444.24,4212.0,424.6069,425.1995,424.5496,424.6165,4212.0
2022-01-21 14:20:00,444.24,445.04,444.23,445.03,5374.0,424.6165,425.3811,424.6069,425.3716,5374.0
2022-01-21 14:25:00,444.8,444.85,443.15,443.82,5201.0,425.1517,425.1995,423.5746,424.215,5201.0
2022-01-21 14:30:00,443.66,444.36,443.29,443.94,8191.0,424.0621,424.7312,423.7084,424.3297,8191.0
2022-01-21 14:35:00,443.51,444.16,443.51,443.97,2332.0,423.9187,424.54,423.9187,424.3584,2332.0
2022-01-21 14:40:00,444.12,444.23,443.92,444.03,3063.0,424.5018,424.6069,424.3106,424.4157,3063.0
2022-01-21 14:45:00,444.15,444.23,443.51,443.91,4756.0,424.5304,424.6069,423.9187,424.301,4756.0
2022-01-21 14:50:00,443.93,443.94,443.36,443.36,3100.0,424.3202,424.3297,423.7753,423.7753,3100.0
2022-01-21 14:55:00,443.65,443.79,441.87,441.88,10158.0,424.0525,424.1863,422.3512,422.3607,10158.0
2022-01-21 15:00:00,441.64,442.62,441.56,442.22,9803.0,422.1313,423.068,422.0548,422.6857,9803.0
2022-01-21 15:05:00,441.99,442.61,440.56,440.57,6046.0,422.4659,423.0585,421.099,421.1086,6046.0
2022-01-21 15:10:00,440.77,441.83,440.64,441.53,4518.0,421.2997,422.3129,421.1755,422.0262,4518.0
2022-01-21 15:15:00,441.38,442.69,441.08,442.24,6441.0,421.8828,423.1349,421.5961,422.7048,6441.0
2022-01-21 15:20:00,441.97,442.46,441.52,441.69,6253.0,422.4467,422.9151,422.0166,422.1791,6253.0
2022-01-21 15:25:00,441.64,441.64,440.56,440.84,4911.0,422.1313,422.1313,421.099,421.3667,4911.0
2022-01-21 15:30:00,440.91,441.44,440.27,441.19,5852.0,421.4336,421.9401,420.8218,421.7012,5852.0
2022-01-21 15:35:00,440.98,441.37,440.43,440.7,10438.0,421.5005,421.8732,420.9748,421.2328,10438.0
2022-01-21 15:40:00,440.87,442.57,440.87,441.79,10532.0,421.3953,423.0202,421.3953,422.2747,10532.0
2022-01-21 15:45:00,441.52,442.71,441.35,442.39,16211.0,422.0166,423.154,421.8541,422.8482,16211.0
2022-01-21 15:50:00,441.99,442.49,441.22,441.58,17990.0,422.4659,422.9438,421.7299,422.074,17990.0
2022-01-21 15:55:00,441.45,442.7,441.03,441.35,62326.0,421.9497,423.1445,421.5483,421.8541,62326.0
2022-01-24 09:30:00,439.27,444.89,438.13,442.62,34549.0,419.866,425.2378,418.7764,423.068,34549.0
2022-01-24 09:35:00,442.36,442.36,436.56,437.33,15404.0,422.8195,422.8195,417.2757,418.0117,15404.0
2022-01-24 09:40:00,437.34,438.16,435.47,435.47,11163.0,418.0213,418.805,416.2339,416.2339,11163.0
2022-01-24 09:45:00,435.61,435.7,432.14,433.31,17193.0,416.3677,416.4537,413.051,414.1693,17193.0
2022-01-24 09:50:00,433.02,434.72,431.88,433.0,18798.0,413.8921,415.517,412.8024,413.873,18798.0
2022-01-24 09:55:00,433.04,436.0,432.06,435.54,18972.0,413.9112,416.7405,412.9745,416.3008,18972.0
2022-01-24 10:00:00,435.4,437.28,433.28,433.28,15880.0,416.167,417.9639,414.1406,414.1406,15880.0
2022-01-24 10:05:00,433.42,434.51,432.39,432.41,7902.0,414.2744,415.3163,413.2899,413.309,7902.0
2022-01-24 10:10:00,432.21,433.8,431.4,433.59,7184.0,413.1179,414.6376,412.3436,414.4369,7184.0
2022-01-24 10:15:00,433.83,434.46,431.1,432.09,10773.0,414.6663,415.2685,412.0569,413.0032,10773.0
2022-01-24 10:20:00,431.78,436.92,431.78,436.92,7909.0,412.7069,417.6198,412.7069,417.6198,7909.0
2022-01-24 10:25:00,437.5,439.21,436.41,436.77,11629.0,418.1742,419.8087,417.1323,417.4764,11629.0
2022-01-24 10:30:00,436.81,437.36,436.24,437.36,6823.0,417.5147,418.0404,416.9698,418.0404,6823.0
2022-01-24 10:35:00,436.87,437.92,436.15,436.15,11150.0,417.572,418.5756,416.8838,416.8838,11150.0
2022-01-24 10:40:00,436.52,437.24,435.36,436.25,7786.0,417.2375,417.9257,416.1287,416.9794,7786.0
2022-01-24 10:45:00,436.55,436.99,434.07,434.29,12427.0,417.2662,417.6867,414.8957,415.106,12427.0
2022-01-24 10:50:00,434.75,437.13,434.24,436.63,9501.0,415.5457,417.8205,415.0582,417.3426,9501.0
2022-01-24 10:55:00,437.11,437.51,436.16,436.3,7331.0,417.8014,418.1837,416.8934,417.0272,7331.0
2022-01-24 11:00:00,436.19,436.28,435.58,436.28,4658.0,416.9221,417.0081,416.339,417.0081,4658.0
2022-01-24 11:05:00,436.03,436.3,435.31,435.89,4122.0,416.7691,417.0272,416.0809,416.6353,4122.0
2022-01-24 11:10:00,435.58,436.38,434.43,436.38,9833.0,416.339,417.1037,415.2398,417.1037,9833.0
2022-01-24 11:15:00,436.64,437.64,435.38,435.44,4447.0,417.3522,418.308,416.1478,416.2052,4447.0
2022-01-24 11:20:00,435.36,437.08,435.36,436.66,5039.0,416.1287,417.7727,416.1287,417.3713,5039.0
2022-01-24 11:25:00,435.95,435.95,433.36,434.28,11207.0,416.6927,416.6927,414.2171,415.0964,11207.0
2022-01-24 11:30:00,434.2,436.22,433.47,436.22,6773.0,415.02,416.9507,414.3222,416.9507,6773.0
2022-01-24 11:35:00,435.8,436.09,434.29,435.59,4158.0,416.5493,416.8265,415.106,416.3486,4158.0
2022-01-24 11:40:00,435.26,435.26,433.44,433.88,4223.0,416.0331,416.0331,414.2935,414.7141,4223.0
2022-01-24 11:45:00,433.81,434.88,433.35,433.85,15364.0,414.6472,415.6699,414.2075,414.6854,15364.0
2022-01-24 11:50:00,434.13,436.59,433.89,436.35,7168.0,414.9531,417.3044,414.7237,417.075,7168.0
2022-01-24 11:55:00,436.37,437.24,435.84,436.68,6351.0,417.0941,417.9257,416.5875,417.3904,6351.0
2022-01-24 12:00:00,436.45,436.46,435.34,435.34,11790.0,417.1706,417.1801,416.1096,416.1096,11790.0
2022-01-24 12:05:00,435.27,435.96,434.6,434.99,12359.0,416.0427,416.7022,415.4023,415.7751,12359.0
2022-01-24 12:10:00,434.97,436.33,434.53,435.35,12159.0,415.7559,417.0559,415.3354,416.1192,12159.0
2022-01-24 12:15:00,435.17,435.33,433.39,433.39,15950.0,415.9471,416.1,414.2457,414.2457,15950.0
2022-01-24 12:20:00,433.11,434.37,433.11,433.66,5709.0,413.9781,415.1825,413.9781,414.5038,5709.0
2022-01-24 12:25:00,433.5,435.5,433.3,435.29,9419.0,414.3509,416.2625,414.1597,416.0618,9419.0
2022-01-24 12:30:00,435.32,435.79,434.91,434.93,2631.0,416.0905,416.5397,415.6986,415.7177,2631.0
2022-01-24 12:35:00,434.75,435.23,434.32,434.9,8463.0,415.5457,416.0045,415.1347,415.689,8463.0
2022-01-24 12:40:00,434.62,437.0,434.13,436.71,8281.0,415.4214,417.6963,414.9531,417.4191,8281.0
2022-01-24 12:45:00,436.35,436.75,435.28,435.83,8737.0,417.075,417.4573,416.0523,416.578,8737.0
2022-01-24 12:50:00,436.04,437.25,435.23,437.17,4609.0,416.7787,417.9352,416.0045,417.8588,4609.0
2022-01-24 12:55:00,437.05,437.44,435.44,436.04,9115.0,417.7441,418.1168,416.2052,416.7787,9115.0
2022-01-24 13:00:00,435.8,436.67,435.71,436.24,8945.0,416.5493,417.3809,416.4633,416.9698,8945.0
2022-01-24 13:05:00,435.91,437.99,435.41,437.08,4804.0,416.6544,418.6425,416.1765,417.7727,4804.0
2022-01-24 13:10:00,437.07,438.0,437.02,437.97,4115.0,417.7632,418.6521,417.7154,418.6234,4115.0
2022-01-24 13:15:00,438.0,439.02,437.71,437.8,29587.0,418.6521,419.627,418.3749,418.4609,29587.0
2022-01-24 13:20:00,437.83,437.96,436.39,436.39,6263.0,418.4896,418.6139,417.1132,417.1132,6263.0
2022-01-24 13:25:00,436.18,437.05,435.86,436.14,5556.0,416.9125,417.7441,416.6066,416.8743,5556.0
2022-01-24 13:30:00,435.93,437.47,435.93,437.47,4997.0,416.6735,418.1455,416.6735,418.1455,4997.0
2022-01-24 13:35:00,437.01,437.77,436.36,437.77,3267.0,417.7058,418.4323,417.0845,418.4323,3267.0
2022-01-24 13:40:00,437.37,437.77,437.0,437.24,6959.0,418.0499,418.4323,417.6963,417.9257,6959.0
2022-01-24 13:45:00,437.09,439.03,437.09,439.02,4149.0,417.7823,419.6366,417.7823,419.627,4149.0
2022-01-24 13:50:00,439.2,440.31,439.2,439.97,6302.0,419.7991,420.8601,419.7991,420.5351,6302.0
2022-01-24 13:55:00,440.13,440.58,439.74,440.41,6623.0,420.688,421.1181,420.3152,420.9556,6623.0
2022-01-24 14:00:00,441.0,442.29,440.57,440.57,11135.0,421.5196,422.7526,421.1086,421.1086,11135.0
2022-01-24 14:05:00,441.15,442.53,441.15,442.05,7260.0,421.663,422.982,421.663,422.5232,7260.0
2022-01-24 14:10:00,441.9,442.31,439.28,439.85,6447.0,422.3798,422.7717,419.8756,420.4204,6447.0
2022-01-24 14:15:00,440.35,440.8,439.7,440.21,3913.0,420.8983,421.3284,420.277,420.7645,3913.0
2022-01-24 14:20:00,440.2,440.2,438.42,438.42,4014.0,420.7549,420.7549,419.0536,419.0536,4014.0
2022-01-24 14:25:00,438.57,439.54,438.57,439.54,6517.0,419.1969,420.1241,419.1969,420.1241,6517.0
2022-01-24 14:30:00,440.1,440.48,438.72,438.72,7180.0,420.6593,421.0226,419.3403,419.3403,7180.0
2022-01-24 14:35:00,438.8,439.17,438.38,439.0,6998.0,419.4168,419.7704,419.0153,419.6079,6998.0
2022-01-24 14:40:00,438.92,438.95,437.06,437.62,11819.0,419.5315,419.5601,417.7536,418.2889,11819.0
2022-01-24 14:45:00,437.37,438.23,436.56,437.8,8638.0,418.0499,418.8719,417.2757,418.4609,8638.0
2022-01-24 14:50:00,438.04,438.33,437.19,437.61,6415.0,418.6903,418.9675,417.8779,418.2793,6415.0
2022-01-24 14:55:00,438.07,439.8,437.76,439.8,5182.0,418.719,420.3726,418.4227,420.3726,5182.0
2022-01-24 15:00:00,440.2,441.54,440.2,441.02,7904.0,420.7549,422.0357,420.7549,421.5387,7904.0
2022-01-24 15:05:00,440.49,440.49,439.22,439.93,6903.0,421.0321,421.0321,419.8182,420.4968,6903.0
2022-01-24 15:10:00,439.83,441.38,439.83,441.24,7715.0,420.4013,421.8828,420.4013,421.749,7715.0
2022-01-24 15:15:00,441.45,442.38,440.66,440.69,5533.0,421.9497,422.8386,421.1946,421.2233,5533.0
2022-01-24 15:20:00,440.94,442.49,440.94,441.5,3301.0,421.4622,422.9438,421.4622,421.9975,3301.0
2022-01-24 15:25:00,442.24,442.35,440.64,441.94,12776.0,422.7048,422.81,421.1755,422.4181,12776.0
2022-01-24 15:30:00,441.59,445.23,441.33,444.75,12272.0,422.0835,425.5627,421.835,425.1039,12272.0
2022-01-24 15:35:00,445.08,445.97,444.71,445.97,14541.0,425.4194,426.27,425.0657,426.27,14541.0
2022-01-24 15:40:00,446.09,446.23,444.85,445.31,21908.0,426.3847,426.5186,425.1995,425.6392,21908.0
2022-01-24 15:45:00,445.73,449.97,445.73,449.97,33330.0,426.0406,430.0933,426.0406,430.0933,33330.0
2022-01-24 15:50:00,450.18,452.52,449.45,451.12,51067.0,430.2941,432.5307,429.5963,431.1926,51067.0
2022-01-24 15:55:00,450.75,451.17,449.0,449.68,89994.0,430.8389,431.2403,429.1662,429.8162,89994.0
2022-01-25 09:30:00,443.14,444.51,441.77,441.8,23881.0,423.5651,424.8745,422.2556,422.2842,23881.0
2022-01-25 09:35:00,441.61,442.99,438.61,439.46,12372.0,422.1026,423.4217,419.2352,420.0476,12372.0
2022-01-25 09:40:00,439.06,442.08,438.18,440.67,21730.0,419.6653,422.5519,418.8242,421.2042,21730.0
2022-01-25 09:45:00,439.72,439.99,436.32,436.84,30209.0,420.2961,420.5542,417.0463,417.5433,30209.0
2022-01-25 09:50:00,436.56,437.25,434.33,435.73,11158.0,417.2757,417.9352,415.1442,416.4824,11158.0
2022-01-25 09:55:00,435.89,436.54,435.48,436.44,30715.0,416.6353,417.2566,416.2434,417.161,30715.0
2022-01-25 10:00:00,436.2,437.34,435.25,436.04,33889.0,416.9316,418.0213,416.0236,416.7787,33889.0
2022-01-25 10:05:00,436.06,437.68,435.49,437.68,20519.0,416.7978,418.3462,416.253,418.3462,20519.0
2022-01-25 10:10:00,437.24,438.43,436.65,437.94,7528.0,417.9257,419.0631,417.3617,418.5948,7528.0
2022-01-25 10:15:00,437.83,440.14,437.82,440.14,17603.0,418.4896,420.6976,418.4801,420.6976,17603.0
2022-01-25 10:20:00,439.86,439.91,437.58,437.78,6488.0,420.4299,420.4777,418.2507,418.4418,6488.0
2022-01-25 10:25:00,437.78,439.95,437.39,439.95,5670.0,418.4418,420.516,418.069,420.516,5670.0
2022-01-25 10:30:00,439.75,440.54,439.48,440.39,9047.0,420.3248,421.0799,420.0667,420.9365,9047.0
2022-01-25 10:35:00,440.17,442.36,439.67,442.28,19466.0,420.7262,422.8195,420.2483,422.743,19466.0
2022-01-25 10:40:00,442.17,442.67,441.47,442.67,19203.0,422.6379,423.1158,421.9688,423.1158,19203.0
2022-01-25 10:45:00,442.59,442.78,440.67,441.6,18781.0,423.0393,423.221,421.2042,422.0931,18781.0
2022-01-25 10:50:00,441.27,442.03,439.96,440.53,14833.0,421.7777,422.5041,420.5255,421.0703,14833.0
2022-01-25 10:55:00,441.08,441.99,438.86,439.0,12868.0,421.5961,422.4659,419.4741,419.6079,12868.0
2022-01-25 11:00:00,439.12,439.53,437.91,439.53,5222.0,419.7226,420.1145,418.5661,420.1145,5222.0
2022-01-25 11:05:00,439.54,439.79,436.94,438.21,6354.0,420.1241,420.363,417.6389,418.8528,6354.0
2022-01-25 11:10:00,438.37,438.81,436.31,436.31,4849.0,419.0058,419.4263,417.0368,417.0368,4849.0
2022-01-25 11:15:00,436.91,438.39,436.63,438.39,11281.0,417.6103,419.0249,417.3426,419.0249,11281.0
2022-01-25 11:20:00,438.53,439.37,438.53,439.34,5253.0,419.1587,419.9616,419.1587,419.9329,5253.0
2022-01-25 11:25:00,439.17,440.34,438.86,439.1,5117.0,419.7704,420.8887,419.4741,419.7035,5117.0
2022-01-25 11:30:00,439.15,439.32,437.58,437.89,5344.0,419.7513,419.9138,418.2507,418.547,5344.0
2022-01-25 11:35:00,437.54,437.57,435.06,435.69,9602.0,418.2124,418.2411,415.842,416.4441,9602.0
2022-01-25 11:40:00,435.69,436.62,435.49,435.83,27449.0,416.4441,417.3331,416.253,416.578,27449.0
2022-01-25 11:45:00,435.83,437.21,435.83,436.81,7651.0,416.578,417.897,416.578,417.5147,7651.0
2022-01-25 11:50:00,437.17,437.79,436.68,437.67,5052.0,417.8588,418.4514,417.3904,418.3367,5052.0
2022-01-25 11:55:00,437.61,437.84,436.3,436.78,9835.0,418.2793,418.4992,417.0272,417.486,9835.0
2022-01-25 12:00:00,436.69,437.82,436.09,437.73,17746.0,417.4,418.4801,416.8265,418.394,17746.0
2022-01-25 12:05:00,437.76,438.87,437.76,437.94,5367.0,418.4227,419.4837,418.4227,418.5948,5367.0
2022-01-25 12:10:00,438.17,439.2,437.39,438.88,6151.0,418.8146,419.7991,418.069,419.4932,6151.0
2022-01-25 12:15:00,438.87,439.34,436.94,436.97,6153.0,419.4837,419.9329,417.6389,417.6676,6153.0
2022-01-25 12:20:00,437.09,438.9,437.08,438.8,5921.0,417.7823,419.5123,417.7727,419.4168,5921.0
2022-01-25 12:25:00,438.87,439.53,438.63,439.05,6270.0,419.4837,420.1145,419.2543,419.6557,6270.0
2022-01-25 12:30:00,439.22,439.22,436.54,436.54,3227.0,419.8182,419.8182,417.2566,417.2566,3227.0
2022-01-25 12:35:00,436.75,436.88,435.54,435.99,6911.0,417.4573,417.5816,416.3008,416.7309,6911.0
2022-01-25 12:40:00,436.23,437.13,435.92,437.13,8013.0,416.9603,417.8205,416.664,417.8205,8013.0
2022-01-25 12:45:00,437.28,437.28,435.38,435.69,4376.0,417.9639,417.9639,416.1478,416.4441,4376.0
2022-01-25 12:50:00,435.39,437.42,435.39,437.14,7390.0,416.1574,418.0977,416.1574,417.8301,7390.0
2022-01-25 12:55:00,437.22,437.22,436.13,437.13,9370.0,417.9066,417.9066,416.8647,417.8205,9370.0
2022-01-25 13:00:00,436.93,437.0,435.43,435.43,7241.0,417.6294,417.6963,416.1956,416.1956,7241.0
2022-01-25 13:05:00,435.71,436.37,434.51,436.37,12285.0,416.4633,417.0941,415.3163,417.0941,12285.0
2022-01-25 13:10:00,436.71,436.72,436.03,436.21,5023.0,417.4191,417.4286,416.7691,416.9412,5023.0
2022-01-25 13:15:00,436.3,436.76,435.97,436.22,10303.0,417.0272,417.4669,416.7118,416.9507,10303.0
2022-01-25 13:20:00,436.0,437.21,435.84,436.59,10775.0,416.7405,417.897,416.5875,417.3044,10775.0
2022-01-25 13:25:00,436.44,438.42,436.19,438.2,9147.0,417.161,419.0536,416.9221,418.8433,9147.0
2022-01-25 13:30:00,438.3,439.4,438.3,439.05,3512.0,418.9389,419.9903,418.9389,419.6557,3512.0
2022-01-25 13:35:00,439.3,439.46,438.76,438.98,8487.0,419.8947,420.0476,419.3785,419.5888,8487.0
2022-01-25 13:40:00,438.99,439.9,438.33,439.9,7708.0,419.5984,420.4682,418.9675,420.4682,7708.0
2022-01-25 13:45:00,439.98,440.6,439.5,440.51,7762.0,420.5446,421.1373,420.0858,421.0512,7762.0
2022-01-25 13:50:00,440.65,440.9,439.79,440.82,7031.0,421.185,421.424,420.363,421.3475,7031.0
2022-01-25 13:55:00,440.85,441.76,440.43,441.26,16166.0,421.3762,422.246,420.9748,421.7681,16166.0
2022-01-25 14:00:00,441.41,441.56,440.85,440.85,9465.0,421.9115,422.0548,421.3762,421.3762,9465.0
2022-01-25 14:05:00,440.6,441.05,439.89,440.13,15183.0,421.1373,421.5674,420.4586,420.688,15183.0
2022-01-25 14:10:00,440.2,442.25,440.19,441.8,13877.0,420.7549,422.7144,420.7454,422.2842,13877.0
2022-01-25 14:15:00,442.01,442.77,441.82,442.3,8467.0,422.485,423.2114,422.3034,422.7622,8467.0
2022-01-25 14:20:00,442.68,442.72,441.73,441.75,6873.0,423.1254,423.1636,422.2173,422.2365,6873.0
2022-01-25 14:25:00,441.73,442.33,440.79,441.99,13803.0,422.2173,422.7908,421.3189,422.4659,13803.0
2022-01-25 14:30:00,442.06,442.99,441.53,441.7,12654.0,422.5328,423.4217,422.0262,422.1887,12654.0
2022-01-25 14:35:00,441.87,442.01,441.42,441.48,9565.0,422.3512,422.485,421.921,421.9784,9565.0
2022-01-25 14:40:00,441.89,443.19,441.82,442.92,7971.0,422.3703,423.6128,422.3034,423.3548,7971.0
2022-01-25 14:45:00,443.2,443.83,442.68,443.36,12582.0,423.6224,424.2246,423.1254,423.7753,12582.0
2022-01-25 14:50:00,443.26,443.7,442.91,443.46,7538.0,423.6798,424.1003,423.3452,423.8709,7538.0
2022-01-25 14:55:00,443.6,444.58,443.59,444.49,7235.0,424.0047,424.9414,423.9952,424.8554,7235.0
2022-01-25 15:00:00,444.72,445.18,443.66,443.74,12157.0,425.0753,425.5149,424.0621,424.1385,12157.0
2022-01-25 15:05:00,444.21,444.22,443.13,443.36,5564.0,424.5878,424.5973,423.5555,423.7753,5564.0
2022-01-25 15:10:00,443.29,443.68,442.85,443.15,7416.0,423.7084,424.0812,423.2879,423.5746,7416.0
2022-01-25 15:15:00,443.21,443.79,442.83,443.79,10580.0,423.632,424.1863,423.2687,424.1863,10580.0
2022-01-25 15:20:00,443.91,443.91,441.91,442.29,21027.0,424.301,424.301,422.3894,422.7526,21027.0
2022-01-25 15:25:00,442.07,442.07,440.19,440.34,17691.0,422.5423,422.5423,420.7454,420.8887,17691.0
2022-01-25 15:30:00,440.26,440.26,438.45,439.24,26700.0,420.8123,420.8123,419.0822,419.8373,26700.0
2022-01-25 15:35:00,439.23,440.63,438.26,439.83,27730.0,419.8278,421.1659,418.9006,420.4013,27730.0
2022-01-25 15:40:00,440.14,441.74,439.45,439.5,25886.0,420.6976,422.2269,420.0381,420.0858,25886.0
2022-01-25 15:45:00,439.79,441.43,439.7,440.91,40732.0,420.363,421.9306,420.277,421.4336,40732.0
2022-01-25 15:50:00,440.79,441.27,439.99,440.3,46194.0,421.3189,421.7777,420.5542,420.8505,46194.0
2022-01-25 15:55:00,440.77,441.47,438.92,440.04,115414.0,421.2997,421.9688,419.5315,420.602,115414.0
2022-01-26 09:30:00,431.18,439.65,427.72,428.77,32510.0,412.1334,420.2292,408.8262,409.8298,32510.0
2022-01-26 09:35:00,430.0,436.94,429.69,434.21,12814.0,411.0055,417.6389,410.7092,415.0295,12814.0
2022-01-26 09:40:00,433.01,434.52,431.07,431.08,11425.0,413.8825,415.3258,412.0282,412.0378,11425.0
2022-01-26 09:45:00,431.17,435.7,431.17,435.69,8740.0,412.1238,416.4537,412.1238,416.4441,8740.0
2022-01-26 09:50:00,435.81,438.76,435.23,438.59,18686.0,416.5588,419.3785,416.0045,419.216,18686.0
2022-01-26 09:55:00,438.31,438.63,436.16,436.3,12905.0,418.9484,419.2543,416.8934,417.0272,12905.0
2022-01-26 10:00:00,437.3,437.3,434.74,434.97,19263.0,417.983,417.983,415.5361,415.7559,19263.0
2022-01-26 10:05:00,435.11,435.11,432.84,433.98,5257.0,415.8898,415.8898,413.72,414.8097,5257.0
2022-01-26 10:10:00,433.98,434.82,432.65,432.88,16217.0,414.8097,415.6126,413.5384,413.7583,16217.0
2022-01-26 10:15:00,433.0,433.65,431.08,432.88,25981.0,413.873,414.4943,412.0378,413.7583,25981.0
2022-01-26 10:20:00,432.46,434.37,431.71,431.71,10566.0,413.3568,415.1825,412.64,412.64,10566.0
2022-01-26 10:25:00,432.4,432.83,429.56,429.56,21231.0,413.2995,413.7105,410.5849,410.5849,21231.0
2022-01-26 10:30:00,430.32,431.17,428.27,428.78,12892.0,411.3114,412.1238,409.3519,409.8394,12892.0
2022-01-26 10:35:00,428.96,429.64,427.07,427.88,17985.0,410.0114,410.6614,408.2049,408.9791,17985.0
2022-01-26 10:40:00,427.65,430.57,427.65,430.15,21392.0,408.7593,411.5503,408.7593,411.1489,21392.0
2022-01-26 10:45:00,429.7,432.93,429.36,431.97,29738.0,410.7187,413.8061,410.3938,412.8885,29738.0
2022-01-26 10:50:00,432.86,433.55,430.74,430.79,30641.0,413.7392,414.3987,411.7128,411.7606,30641.0
2022-01-26 10:55:00,430.95,433.54,430.72,432.09,7194.0,411.9135,414.3891,411.6937,413.0032,7194.0
2022-01-26 11:00:00,431.81,432.85,430.99,431.8,8501.0,412.7355,413.7296,411.9518,412.726,8501.0
2022-01-26 11:05:00,431.64,434.16,431.39,434.16,11460.0,412.573,414.9817,412.3341,414.9817,11460.0
2022-01-26 11:10:00,433.81,434.51,431.72,433.02,14176.0,414.6472,415.3163,412.6495,413.8921,14176.0
2022-01-26 11:15:00,433.3,433.66,431.87,432.33,6121.0,414.1597,414.5038,412.7929,413.2326,6121.0
2022-01-26 11:20:00,432.48,434.29,432.27,432.97,8605.0,413.3759,415.106,413.1752,413.8443,8605.0
2022-01-26 11:25:00,432.99,433.52,432.26,432.77,6585.0,413.8634,414.37,413.1657,413.6531,6585.0
2022-01-26 11:30:00,433.5,434.17,433.14,433.77,7573.0,414.3509,414.9913,414.0068,414.609,7573.0
2022-01-26 11:35:00,434.07,434.64,433.69,434.64,6209.0,414.8957,415.4405,414.5325,415.4405,6209.0
2022-01-26 11:40:00,434.61,435.06,432.93,433.43,13514.0,415.4119,415.842,413.8061,414.284,13514.0
2022-01-26 11:45:00,433.56,434.67,433.43,433.79,5497.0,414.4082,415.4692,414.284,414.6281,5497.0
2022-01-26 11:50:00,433.9,434.82,432.74,433.46,8018.0,414.7332,415.6126,413.6245,414.3127,8018.0
2022-01-26 11:55:00,433.46,434.3,432.21,432.77,8743.0,414.3127,415.1155,413.1179,413.6531,8743.0
2022-01-26 12:00:00,433.02,434.49,432.75,434.08,5383.0,413.8921,415.2972,413.634,414.9053,5383.0
2022-01-26 12:05:00,434.42,434.97,434.3,434.75,2200.0,415.2302,415.7559,415.1155,415.5457,2200.0
2022-01-26 12:10:00,434.82,436.18,434.64,436.12,9819.0,415.6126,416.9125,415.4405,416.8551,9819.0
2022-01-26 12:15:00,436.15,436.18,435.56,435.88,6994.0,416.8838,416.9125,416.3199,416.6258,6994.0
2022-01-26 12:20:00,435.62,435.9,435.16,435.9,5315.0,416.3772,416.6449,415.9376,416.6449,5315.0
2022-01-26 12:25:00,435.97,436.01,435.41,435.54,7524.0,416.7118,416.75,416.1765,416.3008,7524.0
2022-01-26 12:30:00,435.47,435.48,434.27,434.32,6515.0,416.2339,416.2434,415.0869,415.1347,6515.0
2022-01-26 12:35:00,434.47,434.77,434.28,434.28,4934.0,415.278,415.5648,415.0964,415.0964,4934.0
2022-01-26 12:40:00,434.55,434.93,434.49,434.73,8462.0,415.3545,415.7177,415.2972,415.5266,8462.0
2022-01-26 12:45:00,434.73,434.91,434.23,434.76,4969.0,415.5266,415.6986,415.0486,415.5552,4969.0
2022-01-26 12:50:00,434.84,435.1,434.07,434.07,6548.0,415.6317,415.8802,414.8957,414.8957,6548.0
2022-01-26 12:55:00,434.1,434.84,434.1,434.69,4267.0,414.9244,415.6317,414.9244,415.4883,4267.0
2022-01-26 13:00:00,434.69,434.71,433.09,433.35,8344.0,415.4883,415.5074,413.959,414.2075,8344.0
2022-01-26 13:05:00,433.64,434.81,433.64,434.53,4607.0,414.4847,415.603,414.4847,415.3354,4607.0
2022-01-26 13:10:00,434.83,434.88,433.53,433.79,8942.0,415.6221,415.6699,414.3796,414.6281,8942.0
2022-01-26 13:15:00,433.68,433.94,432.89,433.48,4563.0,414.5229,414.7714,413.7678,414.3318,4563.0
2022-01-26 13:20:00,433.4,433.4,432.38,433.08,6475.0,414.2553,414.2553,413.2804,413.9494,6475.0
2022-01-26 13:25:00,433.24,433.3,431.68,432.03,10203.0,414.1024,414.1597,412.6113,412.9458,10203.0
2022-01-26 13:30:00,431.82,432.74,431.77,432.64,14839.0,412.7451,413.6245,412.6973,413.5289,14839.0
2022-01-26 13:35:00,432.74,433.15,432.1,432.71,8653.0,413.6245,414.0163,413.0127,413.5958,8653.0
2022-01-26 13:40:00,432.47,432.64,431.87,432.11,5077.0,413.3664,413.5289,412.7929,413.0223,5077.0
2022-01-26 13:45:00,432.08,433.02,432.08,432.66,4687.0,412.9936,413.8921,412.9936,413.548,4687.0
2022-01-26 13:50:00,432.86,433.54,431.59,433.3,19515.0,413.7392,414.3891,412.5253,414.1597,19515.0
2022-01-26 13:55:00,433.19,433.3,432.03,432.03,14060.0,414.0546,414.1597,412.9458,412.9458,14060.0
2022-01-26 14:00:00,432.03,434.51,431.97,433.42,14812.0,412.9458,415.3163,412.8885,414.2744,14812.0
2022-01-26 14:05:00,432.96,434.29,432.47,432.47,16035.0,413.8347,415.106,413.3664,413.3664,16035.0
2022-01-26 14:10:00,432.42,432.51,430.64,430.84,12229.0,413.3186,413.4046,411.6172,411.8084,12229.0
2022-01-26 14:15:00,431.0,431.32,429.42,429.74,30839.0,411.9613,412.2672,410.4511,410.757,30839.0
2022-01-26 14:20:00,430.07,432.65,430.07,432.23,11507.0,411.0724,413.5384,411.0724,413.137,11507.0
2022-01-26 14:25:00,432.14,433.8,432.13,432.63,15017.0,413.051,414.6376,413.0414,413.5193,15017.0
2022-01-26 14:30:00,432.29,433.54,430.86,431.14,41158.0,413.1943,414.3891,411.8275,412.0951,41158.0
2022-01-26 14:35:00,430.94,433.03,430.2,432.14,18620.0,411.904,413.9016,411.1967,413.051,18620.0
2022-01-26 14:40:00,432.21,433.05,429.48,429.48,13017.0,413.1179,413.9208,410.5085,410.5085,13017.0
2022-01-26 14:45:00,429.46,430.15,426.9,427.28,14709.0,410.4893,411.1489,408.0424,408.4056,14709.0
2022-01-26 14:50:00,427.34,430.74,427.34,430.12,10747.0,408.463,411.7128,408.463,411.1202,10747.0
2022-01-26 14:55:00,430.0,430.43,427.42,428.3,14735.0,411.0055,411.4165,408.5395,409.3806,14735.0
2022-01-26 15:00:00,428.12,428.42,423.65,424.02,18382.0,409.2085,409.4953,404.936,405.2896,18382.0
2022-01-26 15:05:00,424.0,424.4,422.43,422.43,23907.0,405.2705,405.6529,403.7699,403.7699,23907.0
2022-01-26 15:10:00,422.34,424.42,422.14,422.5,17193.0,403.6839,405.672,403.4927,403.8368,17193.0
2022-01-26 15:15:00,422.8,423.44,421.29,422.02,14540.0,404.1235,404.7353,402.6802,403.378,14540.0
2022-01-26 15:20:00,422.27,423.08,420.73,421.63,14746.0,403.6169,404.3912,402.145,403.0052,14746.0
2022-01-26 15:25:00,421.88,426.56,421.58,425.24,22069.0,403.2442,407.7174,402.9574,406.4558,22069.0
2022-01-26 15:30:00,425.9,426.51,423.31,423.35,19108.0,407.0866,407.6697,404.611,404.6492,19108.0
2022-01-26 15:35:00,423.32,425.86,422.64,425.14,24652.0,404.6206,407.0484,403.9706,406.3602,24652.0
2022-01-26 15:40:00,424.49,426.72,424.15,424.82,26539.0,405.7389,407.8704,405.4139,406.0543,26539.0
2022-01-26 15:45:00,425.17,426.34,424.11,425.35,40781.0,406.3888,407.5072,405.3757,406.5609,40781.0
2022-01-26 15:50:00,425.66,427.52,425.31,427.12,56449.0,406.8572,408.635,406.5227,408.2527,56449.0
2022-01-26 15:55:00,427.22,429.11,425.42,428.44,116095.0,408.3483,410.1548,406.6278,409.5144,116095.0
2022-01-27 09:30:00,432.72,432.72,430.72,432.55,21668.0,413.6053,413.6053,411.6937,413.4428,21668.0
2022-01-27 09:35:00,431.77,432.66,429.07,429.07,8584.0,412.6973,413.548,410.1166,410.1166,8584.0
2022-01-27 09:40:00,429.44,431.89,429.43,431.33,7580.0,410.4702,412.812,410.4607,412.2767,7580.0
2022-01-27 09:45:00,431.24,437.59,431.24,436.39,7092.0,412.1907,418.2602,412.1907,417.1132,7092.0
2022-01-27 09:50:00,436.88,437.61,434.47,435.18,9995.0,417.5816,418.2793,415.278,415.9567,9995.0
2022-01-27 09:55:00,434.97,437.49,434.47,437.49,6876.0,415.7559,418.1646,415.278,418.1646,6876.0
2022-01-27 10:00:00,438.17,438.17,435.27,436.68,5183.0,418.8146,418.8146,416.0427,417.3904,5183.0
2022-01-27 10:05:00,436.96,439.42,436.75,438.78,8026.0,417.658,420.0094,417.4573,419.3976,8026.0
2022-01-27 10:10:00,438.83,440.35,437.82,440.35,10056.0,419.4454,420.8983,418.4801,420.8983,10056.0
2022-01-27 10:15:00,440.33,442.6,440.15,440.46,12792.0,420.8792,423.0489,420.7071,421.0034,12792.0
2022-01-27 10:20:00,440.73,441.17,439.64,440.32,5711.0,421.2615,421.6821,420.2197,420.8696,5711.0
2022-01-27 10:25:00,440.29,440.57,437.77,437.78,8833.0,420.8409,421.1086,418.4323,418.4418,8833.0
2022-01-27 10:30:00,438.18,439.35,437.52,438.02,6194.0,418.8242,419.9425,418.1933,418.6712,6194.0
2022-01-27 10:35:00,437.29,438.77,437.21,438.01,8140.0,417.9735,419.3881,417.897,418.6617,8140.0
2022-01-27 10:40:00,438.29,440.0,437.92,439.63,6099.0,418.9293,420.5638,418.5756,420.2101,6099.0
2022-01-27 10:45:00,439.45,439.8,438.61,438.89,5421.0,420.0381,420.3726,419.2352,419.5028,5421.0
2022-01-27 10:50:00,439.2,440.11,438.95,440.11,4450.0,419.7991,420.6689,419.5601,420.6689,4450.0
2022-01-27 10:55:00,440.2,444.03,439.62,443.79,9298.0,420.7549,424.4157,420.2005,424.1863,9298.0
2022-01-27 11:00:00,443.95,444.95,443.09,443.38,10132.0,424.3393,425.2951,423.5173,423.7945,10132.0
2022-01-27 11:05:00,443.46,443.7,442.38,442.76,6180.0,423.8709,424.1003,422.8386,423.2018,6180.0
2022-01-27 11:10:00,443.22,445.18,442.75,445.06,6999.0,423.6415,425.5149,423.1923,425.4002,6999.0
2022-01-27 11:15:00,444.76,444.76,441.99,442.62,5759.0,425.1135,425.1135,422.4659,423.068,5759.0
2022-01-27 11:20:00,442.69,442.97,441.96,442.97,6946.0,423.1349,423.4026,422.4372,423.4026,6946.0
2022-01-27 11:25:00,443.37,443.76,441.62,442.57,7336.0,423.7849,424.1577,422.1122,423.0202,7336.0
2022-01-27 11:30:00,443.26,445.01,443.24,443.94,8648.0,423.6798,425.3524,423.6606,424.3297,8648.0
2022-01-27 11:35:00,444.12,444.39,443.11,443.79,4586.0,424.5018,424.7598,423.5364,424.1863,4586.0
2022-01-27 11:40:00,443.88,444.77,442.88,443.68,7377.0,424.2724,425.1231,423.3165,424.0812,7377.0
2022-01-27 11:45:00,443.42,444.47,443.4,443.4,8210.0,423.8327,424.8363,423.8136,423.8136,8210.0
2022-01-27 11:50:00,443.08,443.17,442.23,442.63,4851.0,423.5077,423.5937,422.6953,423.0776,4851.0
2022-01-27 11:55:00,442.41,442.89,441.77,442.62,12544.0,422.8673,423.3261,422.2556,423.068,12544.0
2022-01-27 12:00:00,442.48,442.62,441.0,442.38,9099.0,422.9342,423.068,421.5196,422.8386,9099.0
2022-01-27 12:05:00,442.16,442.32,439.76,440.44,9317.0,422.6283,422.7813,420.3344,420.9843,9317.0
2022-01-27 12:10:00,440.46,440.81,439.83,440.61,8090.0,421.0034,421.338,420.4013,421.1468,8090.0
2022-01-27 12:15:00,440.22,440.34,439.03,439.26,7415.0,420.774,420.8887,419.6366,419.8564,7415.0
2022-01-27 12:20:00,439.21,439.39,438.28,438.91,8159.0,419.8087,419.9807,418.9197,419.5219,8159.0
2022-01-27 12:25:00,439.3,439.83,438.49,439.23,5232.0,419.8947,420.4013,419.1205,419.8278,5232.0
2022-01-27 12:30:00,439.69,439.84,438.39,438.78,10600.0,420.2675,420.4108,419.0249,419.3976,10600.0
2022-01-27 12:35:00,438.94,439.15,437.63,438.17,4957.0,419.5506,419.7513,418.2984,418.8146,4957.0
2022-01-27 12:40:00,438.21,438.36,437.17,438.11,5875.0,418.8528,418.9962,417.8588,418.7572,5875.0
2022-01-27 12:45:00,437.47,437.47,435.79,436.19,5340.0,418.1455,418.1455,416.5397,416.9221,5340.0
2022-01-27 12:50:00,436.3,436.88,435.92,435.92,4847.0,417.0272,417.5816,416.664,416.664,4847.0
2022-01-27 12:55:00,436.27,436.85,435.93,436.65,8566.0,416.9985,417.5529,416.6735,417.3617,8566.0
2022-01-27 13:00:00,436.8,436.8,435.57,435.57,4107.0,417.5051,417.5051,416.3294,416.3294,4107.0
2022-01-27 13:05:00,435.52,435.69,433.86,435.53,10172.0,416.2817,416.4441,414.695,416.2912,10172.0
2022-01-27 13:10:00,435.1,435.68,434.56,435.34,6704.0,415.8802,416.4346,415.3641,416.1096,6704.0
2022-01-27 13:15:00,435.32,435.78,434.26,434.43,7750.0,416.0905,416.5302,415.0773,415.2398,7750.0
2022-01-27 13:20:00,433.99,434.27,433.06,433.19,5832.0,414.8192,415.0869,413.9303,414.0546,5832.0
2022-01-27 13:25:00,433.27,434.0,432.79,432.97,4209.0,414.131,414.8288,413.6722,413.8443,4209.0
2022-01-27 13:30:00,433.07,434.16,432.75,433.95,4958.0,413.9399,414.9817,413.634,414.781,4958.0
2022-01-27 13:35:00,433.86,434.55,433.58,433.58,3419.0,414.695,415.3545,414.4273,414.4273,3419.0
2022-01-27 13:40:00,433.9,433.96,432.85,433.93,3926.0,414.7332,414.7906,413.7296,414.7619,3926.0
2022-01-27 13:45:00,434.45,434.53,433.29,433.93,6722.0,415.2589,415.3354,414.1502,414.7619,6722.0
2022-01-27 13:50:00,433.86,433.89,432.59,432.67,8760.0,414.695,414.7237,413.4811,413.5575,8760.0
2022-01-27 13:55:00,433.06,434.28,432.97,434.1,5516.0,413.9303,415.0964,413.8443,414.9244,5516.0
2022-01-27 14:00:00,433.99,435.42,433.99,434.95,1945.0,414.8192,416.1861,414.8192,415.7368,1945.0
2022-01-27 14:05:00,434.87,435.57,434.38,435.12,4401.0,415.6604,416.3294,415.192,415.8993,4401.0
2022-01-27 14:10:00,435.34,436.23,434.37,434.56,6443.0,416.1096,416.9603,415.1825,415.3641,6443.0
2022-01-27 14:15:00,434.37,434.54,433.36,433.81,2000.0,415.1825,415.3449,414.2171,414.6472,2000.0
2022-01-27 14:20:00,433.83,433.83,432.71,432.89,4519.0,414.6663,414.6663,413.5958,413.7678,4519.0
2022-01-27 14:25:00,432.6,433.94,432.6,433.94,6865.0,413.4906,414.7714,413.4906,414.7714,6865.0
2022-01-27 14:30:00,434.16,434.23,432.08,432.1,6726.0,414.9817,415.0486,412.9936,413.0127,6726.0
2022-01-27 14:35:00,432.65,433.63,432.56,433.57,3116.0,413.5384,414.4751,413.4524,414.4178,3116.0
2022-01-27 14:40:00,433.75,435.71,433.75,435.55,7329.0,414.5898,416.4633,414.5898,416.3103,7329.0
2022-01-27 14:45:00,435.65,436.35,435.13,435.4,4552.0,416.4059,417.075,415.9089,416.167,4552.0
2022-01-27 14:50:00,435.23,435.59,434.55,434.92,12585.0,416.0045,416.3486,415.3545,415.7082,12585.0
2022-01-27 14:55:00,435.0,435.99,433.08,434.95,39861.0,415.7846,416.7309,413.9494,415.7368,39861.0
2022-01-27 15:00:00,434.95,436.37,434.91,436.37,6864.0,415.7368,417.0941,415.6986,417.0941,6864.0
2022-01-27 15:05:00,436.16,436.61,435.11,435.29,8088.0,416.8934,417.3235,415.8898,416.0618,8088.0
2022-01-27 15:10:00,435.39,436.25,434.78,435.82,18090.0,416.1574,416.9794,415.5743,416.5684,18090.0
2022-01-27 15:15:00,435.87,436.26,434.96,436.15,12046.0,416.6162,416.989,415.7464,416.8838,12046.0
2022-01-27 15:20:00,436.59,437.58,435.86,437.29,25128.0,417.3044,418.2507,416.6066,417.9735,25128.0
2022-01-27 15:25:00,437.64,438.86,437.64,438.28,20615.0,418.308,419.4741,418.308,418.9197,20615.0
2022-01-27 15:30:00,438.63,438.85,437.04,437.64,28361.0,419.2543,419.4646,417.7345,418.308,28361.0
2022-01-27 15:35:00,437.95,438.57,437.1,438.15,29318.0,418.6043,419.1969,417.7919,418.7955,29318.0
2022-01-27 15:40:00,437.8,439.01,437.35,438.45,23064.0,418.4609,419.6175,418.0308,419.0822,23064.0
2022-01-27 15:45:00,438.44,439.55,436.92,438.08,29793.0,419.0727,420.1336,417.6198,418.7286,29793.0
2022-01-27 15:50:00,437.73,437.79,436.58,436.8,47159.0,418.394,418.4514,417.2948,417.5051,47159.0
2022-01-27 15:55:00,436.83,437.37,435.62,435.83,89010.0,417.5338,418.0499,416.3772,416.578,89010.0
2022-01-28 09:30:00,434.64,436.67,432.36,432.7,11104.0,415.4405,417.3809,413.2612,413.5862,11104.0
2022-01-28 09:35:00,432.21,433.52,431.5,433.52,1851.0,413.1179,414.37,412.4392,414.37,1851.0
2022-01-28 09:40:00,434.43,434.93,433.4,434.75,2255.0,415.2398,415.7177,414.2553,415.5457,2255.0
2022-01-28 09:45:00,434.61,436.42,433.46,436.42,3076.0,415.4119,417.1419,414.3127,417.1419,3076.0
2022-01-28 09:50:00,435.64,439.01,435.45,437.65,11017.0,416.3964,419.6175,416.2147,418.3176,11017.0
2022-01-28 09:55:00,437.82,437.93,436.69,437.31,9702.0,418.4801,418.5852,417.4,417.9926,9702.0
2022-01-28 10:00:00,437.45,438.93,437.16,438.08,5683.0,418.1264,419.541,417.8492,418.7286,5683.0
2022-01-28 10:05:00,438.42,439.31,438.26,439.04,6232.0,419.0536,419.9042,418.9006,419.6462,6232.0
2022-01-28 10:10:00,438.8,439.5,438.02,438.59,2586.0,419.4168,420.0858,418.6712,419.216,2586.0
2022-01-28 10:15:00,438.7,439.03,437.56,438.95,2720.0,419.3212,419.6366,418.2315,419.5601,2720.0
2022-01-28 10:20:00,438.67,438.67,437.07,437.07,2994.0,419.2925,419.2925,417.7632,417.7632,2994.0
2022-01-28 10:25:00,437.0,437.67,436.44,437.67,2001.0,417.6963,418.3367,417.161,418.3367,2001.0
2022-01-28 10:30:00,437.46,437.53,436.0,436.4,8903.0,418.136,418.2029,416.7405,417.1228,8903.0
2022-01-28 10:35:00,437.4,438.55,437.4,438.55,4988.0,418.0786,419.1778,418.0786,419.1778,4988.0
2022-01-28 10:40:00,438.79,438.79,435.05,435.47,9475.0,419.4072,419.4072,415.8324,416.2339,9475.0
2022-01-28 10:45:00,435.5,437.56,435.44,437.56,4306.0,416.2625,418.2315,416.2052,418.2315,4306.0
2022-01-28 10:50:00,437.29,437.99,437.12,437.3,6191.0,417.9735,418.6425,417.811,417.983,6191.0
2022-01-28 10:55:00,436.97,438.0,436.14,437.82,21480.0,417.6676,418.6521,416.8743,418.4801,21480.0
2022-01-28 11:00:00,438.19,438.19,436.11,436.65,1808.0,418.8337,418.8337,416.8456,417.3617,1808.0
2022-01-28 11:05:00,437.18,437.18,437.08,437.11,1377.0,417.8683,417.8683,417.7727,417.8014,1377.0
2022-01-28 11:10:00,437.23,439.15,437.22,438.63,2947.0,417.9161,419.7513,417.9066,419.2543,2947.0
2022-01-28 11:15:00,438.99,439.79,438.98,439.65,1745.0,419.5984,420.363,419.5888,420.2292,1745.0
2022-01-28 11:20:00,439.73,439.81,439.36,439.79,2270.0,420.3057,420.3822,419.952,420.363,2270.0
2022-01-28 11:25:00,439.37,440.42,439.31,439.92,3459.0,419.9616,420.9652,419.9042,420.4873,3459.0
2022-01-28 11:30:00,439.89,439.97,439.27,439.41,2650.0,420.4586,420.5351,419.866,419.9998,2650.0
2022-01-28 11:35:00,439.64,441.06,439.64,440.35,4929.0,420.2197,421.5769,420.2197,420.8983,4929.0
2022-01-28 11:40:00,440.44,440.83,439.99,440.6,3209.0,420.9843,421.3571,420.5542,421.1373,3209.0
2022-01-28 11:45:00,440.57,440.71,439.64,439.64,2618.0,421.1086,421.2424,420.2197,420.2197,2618.0
2022-01-28 11:50:00,439.25,439.79,438.67,439.63,3728.0,419.8469,420.363,419.2925,420.2101,3728.0
2022-01-28 11:55:00,439.19,440.59,439.19,440.47,2435.0,419.7895,421.1277,419.7895,421.013,2435.0
2022-01-28 12:00:00,440.2,440.2,439.1,439.45,2758.0,420.7549,420.7549,419.7035,420.0381,2758.0
2022-01-28 12:05:00,439.47,439.7,438.58,438.75,2377.0,420.0572,420.277,419.2065,419.369,2377.0
2022-01-28 12:10:00,439.05,439.28,437.64,438.63,3005.0,419.6557,419.8756,418.308,419.2543,3005.0
2022-01-28 12:15:00,438.76,438.76,438.27,438.61,1613.0,419.3785,419.3785,418.9102,419.2352,1613.0
2022-01-28 12:20:00,438.42,438.42,436.63,437.16,4744.0,419.0536,419.0536,417.3426,417.8492,4744.0
2022-01-28 12:25:00,436.88,436.88,435.85,436.39,5011.0,417.5816,417.5816,416.5971,417.1132,5011.0
2022-01-28 12:30:00,437.0,437.22,436.84,437.14,1354.0,417.6963,417.9066,417.5433,417.8301,1354.0
2022-01-28 12:35:00,437.15,437.15,436.26,436.45,5866.0,417.8397,417.8397,416.989,417.1706,5866.0
2022-01-28 12:40:00,436.5,436.89,435.97,435.97,5110.0,417.2184,417.5911,416.7118,416.7118,5110.0
2022-01-28 12:45:00,435.86,437.07,435.7,436.47,5466.0,416.6066,417.7632,416.4537,417.1897,5466.0
2022-01-28 12:50:00,436.31,436.7,435.91,436.26,9299.0,417.0368,417.4095,416.6544,416.989,9299.0
2022-01-28 12:55:00,436.49,436.66,436.16,436.21,5798.0,417.2088,417.3713,416.8934,416.9412,5798.0
2022-01-28 13:00:00,436.27,437.42,436.26,437.4,4423.0,416.9985,418.0977,416.989,418.0786,4423.0
2022-01-28 13:05:00,437.74,438.14,437.24,437.75,3885.0,418.4036,418.7859,417.9257,418.4131,3885.0
2022-01-28 13:10:00,437.78,437.96,437.54,437.54,1821.0,418.4418,418.6139,418.2124,418.2124,1821.0
2022-01-28 13:15:00,437.45,437.45,436.26,436.26,3261.0,418.1264,418.1264,416.989,416.989,3261.0
2022-01-28 13:20:00,436.32,436.93,435.93,436.53,5724.0,417.0463,417.6294,416.6735,417.247,5724.0
2022-01-28 13:25:00,436.59,436.77,435.79,436.15,6377.0,417.3044,417.4764,416.5397,416.8838,6377.0
2022-01-28 13:30:00,436.43,437.32,436.41,436.55,3549.0,417.1515,418.0021,417.1323,417.2662,3549.0
2022-01-28 13:35:00,436.58,436.7,436.24,436.5,5056.0,417.2948,417.4095,416.9698,417.2184,5056.0
2022-01-28 13:40:00,436.56,437.42,436.3,437.1,4166.0,417.2757,418.0977,417.0272,417.7919,4166.0
2022-01-28 13:45:00,437.03,437.1,436.24,436.32,5912.0,417.725,417.7919,416.9698,417.0463,5912.0
2022-01-28 13:50:00,436.42,437.07,436.34,436.99,3624.0,417.1419,417.7632,417.0654,417.6867,3624.0
2022-01-28 13:55:00,436.94,437.1,436.66,436.8,4481.0,417.6389,417.7919,417.3713,417.5051,4481.0
2022-01-28 14:00:00,436.94,437.21,436.12,436.5,4771.0,417.6389,417.897,416.8551,417.2184,4771.0
2022-01-28 14:05:00,436.39,436.75,436.23,436.6,4683.0,417.1132,417.4573,416.9603,417.3139,4683.0
2022-01-28 14:10:00,436.47,436.53,435.87,436.04,3128.0,417.1897,417.247,416.6162,416.7787,3128.0
2022-01-28 14:15:00,435.79,436.42,435.32,436.14,8188.0,416.5397,417.1419,416.0905,416.8743,8188.0
2022-01-28 14:20:00,436.05,436.5,436.0,436.0,8551.0,416.7882,417.2184,416.7405,416.7405,8551.0
2022-01-28 14:25:00,436.26,436.61,435.82,436.36,5479.0,416.989,417.3235,416.5684,417.0845,5479.0
2022-01-28 14:30:00,436.07,436.37,435.58,436.02,5014.0,416.8074,417.0941,416.339,416.7596,5014.0
2022-01-28 14:35:00,435.79,436.28,435.52,435.99,10694.0,416.5397,417.0081,416.2817,416.7309,10694.0
2022-01-28 14:40:00,437.0,437.48,436.37,437.48,3612.0,417.6963,418.1551,417.0941,418.1551,3612.0
2022-01-28 14:45:00,437.22,438.02,437.15,437.9,2823.0,417.9066,418.6712,417.8397,418.5565,2823.0
2022-01-28 14:50:00,437.9,437.94,436.78,437.33,4412.0,418.5565,418.5948,417.486,418.0117,4412.0
2022-01-28 14:55:00,437.32,438.34,437.32,438.16,6215.0,418.0021,418.9771,418.0021,418.805,6215.0
2022-01-28 15:00:00,438.43,438.44,437.4,438.12,7564.0,419.0631,419.0727,418.0786,418.7668,7564.0
2022-01-28 15:05:00,438.37,438.42,437.48,438.21,2745.0,419.0058,419.0536,418.1551,418.8528,2745.0
2022-01-28 15:10:00,437.98,438.12,436.73,437.22,4051.0,418.633,418.7668,417.4382,417.9066,4051.0
2022-01-28 15:15:00,437.37,437.76,436.18,437.3,8632.0,418.0499,418.4227,416.9125,417.983,8632.0
2022-01-28 15:20:00,437.77,438.7,437.69,438.19,3707.0,418.4323,419.3212,418.3558,418.8337,3707.0
2022-01-28 15:25:00,438.32,438.65,437.63,438.12,6942.0,418.958,419.2734,418.2984,418.7668,6942.0
2022-01-28 15:30:00,438.13,438.66,436.83,438.17,5265.0,418.7764,419.2829,417.5338,418.8146,5265.0
2022-01-28 15:35:00,438.25,439.85,438.1,439.15,6207.0,418.8911,420.4204,418.7477,419.7513,6207.0
2022-01-28 15:40:00,439.29,439.72,439.21,439.64,5173.0,419.8851,420.2961,419.8087,420.2197,5173.0
2022-01-28 15:45:00,439.24,441.15,438.65,441.15,12123.0,419.8373,421.663,419.2734,421.663,12123.0
2022-01-28 15:50:00,441.24,441.97,440.6,441.52,16557.0,421.749,422.4467,421.1373,422.0166,16557.0
2022-01-28 15:55:00,441.44,442.44,441.0,442.3,41277.0,421.9401,422.896,421.5196,422.7622,41277.0
2022-01-31 09:30:00,438.98,442.64,438.46,441.58,15115.0,419.5888,423.0871,419.0918,422.074,15115.0
2022-01-31 09:35:00,441.27,441.91,439.57,440.18,7282.0,421.7777,422.3894,420.1528,420.7358,7282.0
2022-01-31 09:40:00,439.38,441.15,439.28,439.43,10285.0,419.9711,421.663,419.8756,420.0189,10285.0
2022-01-31 09:45:00,440.02,441.54,439.11,441.54,4739.0,420.5829,422.0357,419.7131,422.0357,4739.0
2022-01-31 09:50:00,441.88,442.6,440.95,441.39,6051.0,422.3607,423.0489,421.4718,421.8924,6051.0
2022-01-31 09:55:00,441.3,441.96,440.69,441.95,2444.0,421.8063,422.4372,421.2233,422.4276,2444.0
2022-01-31 10:00:00,441.81,442.28,440.26,441.82,6821.0,422.2938,422.743,420.8123,422.3034,6821.0
2022-01-31 10:05:00,441.75,442.16,441.17,441.89,9760.0,422.2365,422.6283,421.6821,422.3703,9760.0
2022-01-31 10:10:00,441.89,442.39,441.05,441.31,6436.0,422.3703,422.8482,421.5674,421.8159,6436.0
2022-01-31 10:15:00,441.55,442.18,441.55,441.66,907.0,422.0453,422.6475,422.0453,422.1504,907.0
2022-01-31 10:20:00,441.21,441.39,439.43,439.75,7132.0,421.7203,421.8924,420.0189,420.3248,7132.0
2022-01-31 10:25:00,439.84,439.93,437.14,437.14,4168.0,420.4108,420.4968,417.8301,417.8301,4168.0
2022-01-31 10:30:00,437.93,439.06,437.74,438.5,5417.0,418.5852,419.6653,418.4036,419.13,5417.0
2022-01-31 10:35:00,438.17,438.75,437.2,437.29,4849.0,418.8146,419.369,417.8874,417.9735,4849.0
2022-01-31 10:40:00,437.05,437.65,436.93,437.65,4718.0,417.7441,418.3176,417.6294,418.3176,4718.0
2022-01-31 10:45:00,438.11,438.11,436.66,437.14,7565.0,418.7572,418.7572,417.3713,417.8301,7565.0
2022-01-31 10:50:00,437.19,438.19,437.18,437.65,2776.0,417.8779,418.8337,417.8683,418.3176,2776.0
2022-01-31 10:55:00,437.64,437.89,436.81,437.07,8846.0,418.308,418.547,417.5147,417.7632,8846.0
2022-01-31 11:00:00,437.1,437.45,436.32,436.32,6019.0,417.7919,418.1264,417.0463,417.0463,6019.0
2022-01-31 11:05:00,436.39,437.06,436.11,436.94,4752.0,417.1132,417.7536,416.8456,417.6389,4752.0
2022-01-31 11:10:00,436.84,437.47,436.0,437.47,3965.0,417.5433,418.1455,416.7405,418.1455,3965.0
2022-01-31 11:15:00,437.29,437.29,436.48,437.01,7774.0,417.9735,417.9735,417.1992,417.7058,7774.0
2022-01-31 11:20:00,436.97,437.02,435.95,436.57,4226.0,417.6676,417.7154,416.6927,417.2853,4226.0
2022-01-31 11:25:00,436.82,436.97,436.07,436.07,4514.0,417.5242,417.6676,416.8074,416.8074,4514.0
2022-01-31 11:30:00,436.28,437.63,436.11,437.51,5008.0,417.0081,418.2984,416.8456,418.1837,5008.0
2022-01-31 11:35:00,437.18,437.36,436.56,436.64,5689.0,417.8683,418.0404,417.2757,417.3522,5689.0
2022-01-31 11:40:00,437.07,437.08,436.79,436.79,1190.0,417.7632,417.7727,417.4956,417.4956,1190.0
2022-01-31 11:45:00,436.78,438.05,436.25,438.04,3536.0,417.486,418.6999,416.9794,418.6903,3536.0
2022-01-31 11:50:00,438.02,439.15,437.94,437.97,6710.0,418.6712,419.7513,418.5948,418.6234,6710.0
2022-01-31 11:55:00,438.42,438.7,437.14,437.14,4813.0,419.0536,419.3212,417.8301,417.8301,4813.0
2022-01-31 12:00:00,437.01,437.62,436.39,436.62,5422.0,417.7058,418.2889,417.1132,417.3331,5422.0
2022-01-31 12:05:00,436.43,437.25,436.37,436.37,2724.0,417.1515,417.9352,417.0941,417.0941,2724.0
2022-01-31 12:10:00,436.7,437.81,436.7,437.69,4652.0,417.4095,418.4705,417.4095,418.3558,4652.0
2022-01-31 12:15:00,437.69,438.71,437.67,438.3,4517.0,418.3558,419.3307,418.3367,418.9389,4517.0
2022-01-31 12:20:00,438.29,438.54,437.55,438.16,3757.0,418.9293,419.1683,418.222,418.805,3757.0
2022-01-31 12:25:00,437.74,438.35,437.74,438.35,1123.0,418.4036,418.9866,418.4036,418.9866,1123.0
2022-01-31 12:30:00,438.21,438.43,437.43,437.45,1961.0,418.8528,419.0631,418.1073,418.1264,1961.0
2022-01-31 12:35:00,437.79,437.94,437.13,437.13,2012.0,418.4514,418.5948,417.8205,417.8205,2012.0
2022-01-31 12:40:00,437.47,437.65,437.11,437.52,2426.0,418.1455,418.3176,417.8014,418.1933,2426.0
2022-01-31 12:45:00,437.57,437.84,437.43,437.71,3033.0,418.2411,418.4992,418.1073,418.3749,3033.0
2022-01-31 12:50:00,437.28,437.51,436.62,437.48,3323.0,417.9639,418.1837,417.3331,418.1551,3323.0
2022-01-31 12:55:00,437.72,438.18,437.68,437.81,2567.0,418.3845,418.8242,418.3462,418.4705,2567.0
2022-01-31 13:00:00,437.77,437.83,437.57,437.81,1921.0,418.4323,418.4896,418.2411,418.4705,1921.0
2022-01-31 13:05:00,437.58,437.75,437.23,437.41,2998.0,418.2507,418.4131,417.9161,418.0882,2998.0
2022-01-31 13:10:00,437.22,437.66,436.97,437.66,7065.0,417.9066,418.3271,417.6676,418.3271,7065.0
2022-01-31 13:15:00,437.56,438.33,437.23,438.01,3469.0,418.2315,418.9675,417.9161,418.6617,3469.0
2022-01-31 13:20:00,438.12,438.69,437.89,438.63,3354.0,418.7668,419.3116,418.547,419.2543,3354.0
2022-01-31 13:25:00,438.74,438.74,438.21,438.21,1778.0,419.3594,419.3594,418.8528,418.8528,1778.0
2022-01-31 13:30:00,438.54,439.33,438.54,439.16,4819.0,419.1683,419.9234,419.1683,419.7609,4819.0
2022-01-31 13:35:00,439.53,440.02,439.37,439.79,3237.0,420.1145,420.5829,419.9616,420.363,3237.0
2022-01-31 13:40:00,439.6,440.54,439.6,439.96,6500.0,420.1814,421.0799,420.1814,420.5255,6500.0
2022-01-31 13:45:00,439.93,439.99,439.11,439.41,3036.0,420.4968,420.5542,419.7131,419.9998,3036.0
2022-01-31 13:50:00,439.45,439.79,438.9,439.79,2211.0,420.0381,420.363,419.5123,420.363,2211.0
2022-01-31 13:55:00,439.86,440.14,439.68,439.97,5029.0,420.4299,420.6976,420.2579,420.5351,5029.0
2022-01-31 14:00:00,440.41,440.84,440.41,440.6,7486.0,420.9556,421.3667,420.9556,421.1373,7486.0
2022-01-31 14:05:00,440.8,441.39,440.68,441.36,3284.0,421.3284,421.8924,421.2137,421.8637,3284.0
2022-01-31 14:10:00,441.7,441.7,440.82,440.83,4960.0,422.1887,422.1887,421.3475,421.3571,4960.0
2022-01-31 14:15:00,440.93,441.6,440.92,441.6,2225.0,421.4527,422.0931,421.4431,422.0931,2225.0
2022-01-31 14:20:00,441.16,441.5,440.99,441.38,3770.0,421.6725,421.9975,421.51,421.8828,3770.0
2022-01-31 14:25:00,441.31,441.81,441.3,441.69,4600.0,421.8159,422.2938,421.8063,422.1791,4600.0
2022-01-31 14:30:00,441.69,442.35,441.66,441.93,11196.0,422.1791,422.81,422.1504,422.4085,11196.0
2022-01-31 14:35:00,441.97,442.1,441.52,441.64,5290.0,422.4467,422.571,422.0166,422.1313,5290.0
2022-01-31 14:40:00,441.69,441.99,441.6,441.75,7482.0,422.1791,422.4659,422.0931,422.2365,7482.0
2022-01-31 14:45:00,441.5,441.73,440.97,441.58,6367.0,421.9975,422.2173,421.4909,422.074,6367.0
2022-01-31 14:50:00,441.86,441.86,441.51,441.69,3590.0,422.3416,422.3416,422.0071,422.1791,3590.0
2022-01-31 14:55:00,441.69,442.2,441.37,442.2,5820.0,422.1791,422.6666,421.8732,422.6666,5820.0
2022-01-31 15:00:00,442.13,442.14,441.53,441.61,7002.0,422.5997,422.6092,422.0262,422.1026,7002.0
2022-01-31 15:05:00,441.62,441.76,440.57,440.77,8116.0,422.1122,422.246,421.1086,421.2997,8116.0
2022-01-31 15:10:00,440.94,441.0,439.4,440.02,12823.0,421.4622,421.5196,419.9903,420.5829,12823.0
2022-01-31 15:15:00,440.44,440.44,439.22,439.71,7168.0,420.9843,420.9843,419.8182,420.2866,7168.0
2022-01-31 15:20:00,439.61,440.77,439.02,440.49,15521.0,420.191,421.2997,419.627,421.0321,15521.0
2022-01-31 15:25:00,440.76,441.06,440.38,440.67,9368.0,421.2902,421.5769,420.927,421.2042,9368.0
2022-01-31 15:30:00,440.27,441.51,439.95,441.16,6739.0,420.8218,422.0071,420.516,421.6725,6739.0
2022-01-31 15:35:00,441.14,441.42,439.79,440.55,11512.0,421.6534,421.921,420.363,421.0895,11512.0
2022-01-31 15:40:00,440.64,440.8,440.06,440.11,11196.0,421.1755,421.3284,420.6211,420.6689,11196.0
2022-01-31 15:45:00,440.03,440.88,439.8,440.82,16858.0,420.5924,421.4049,420.3726,421.3475,16858.0
2022-01-31 15:50:00,440.98,441.58,440.69,441.36,28212.0,421.5005,422.074,421.2233,421.8637,28212.0
2022-01-31 15:55:00,441.13,442.02,440.82,440.89,57493.0,421.6438,422.4945,421.3475,421.4144,57493.0
2022-02-01 09:30:00,444.35,444.35,438.0,438.69,27238.0,424.7216,424.7216,418.6521,419.3116,27238.0
2022-02-01 09:35:00,438.65,442.57,438.58,442.37,17850.0,419.2734,423.0202,419.2065,422.8291,17850.0
2022-02-01 09:40:00,443.19,443.72,440.05,440.88,20792.0,423.6128,424.1194,420.6115,421.4049,20792.0
2022-02-01 09:45:00,441.09,441.51,436.66,438.11,11729.0,421.6056,422.0071,417.3713,418.7572,11729.0
2022-02-01 09:50:00,438.93,439.84,437.35,437.63,4636.0,419.541,420.4108,418.0308,418.2984,4636.0
2022-02-01 09:55:00,437.5,438.38,436.0,437.9,12013.0,418.1742,419.0153,416.7405,418.5565,12013.0
2022-02-01 10:00:00,437.44,437.99,436.05,437.34,12283.0,418.1168,418.6425,416.7882,418.0213,12283.0
2022-02-01 10:05:00,437.38,438.62,437.12,437.85,10477.0,418.0595,419.2447,417.811,418.5087,10477.0
2022-02-01 10:10:00,438.46,439.61,438.46,439.33,7952.0,419.0918,420.191,419.0918,419.9234,7952.0
2022-02-01 10:15:00,439.57,439.57,438.44,438.82,3826.0,420.1528,420.1528,419.0727,419.4359,3826.0
2022-02-01 10:20:00,438.34,439.26,437.99,438.09,7728.0,418.9771,419.8564,418.6425,418.7381,7728.0
2022-02-01 10:25:00,438.68,439.28,436.56,436.59,7395.0,419.3021,419.8756,417.2757,417.3044,7395.0
2022-02-01 10:30:00,436.51,437.6,435.53,435.53,16445.0,417.2279,418.2698,416.2912,416.2912,16445.0
2022-02-01 10:35:00,435.93,437.03,435.91,436.45,4873.0,416.6735,417.725,416.6544,417.1706,4873.0
2022-02-01 10:40:00,437.15,437.33,436.39,436.86,3124.0,417.8397,418.0117,417.1132,417.5625,3124.0
2022-02-01 10:45:00,436.5,436.63,435.5,435.5,3633.0,417.2184,417.3426,416.2625,416.2625,3633.0
2022-02-01 10:50:00,435.5,436.09,435.16,435.25,6430.0,416.2625,416.8265,415.9376,416.0236,6430.0
2022-02-01 10:55:00,435.43,436.67,435.42,436.4,3388.0,416.1956,417.3809,416.1861,417.1228,3388.0
2022-02-01 11:00:00,436.52,437.39,435.46,435.46,4877.0,417.2375,418.069,416.2243,416.2243,4877.0
2022-02-01 11:05:00,435.42,436.12,435.36,436.12,3806.0,416.1861,416.8551,416.1287,416.8551,3806.0
2022-02-01 11:10:00,436.28,437.32,436.18,436.72,6279.0,417.0081,418.0021,416.9125,417.4286,6279.0
2022-02-01 11:15:00,436.5,436.5,435.84,436.43,2018.0,417.2184,417.2184,416.5875,417.1515,2018.0
2022-02-01 11:20:00,436.22,436.63,435.86,435.86,2267.0,416.9507,417.3426,416.6066,416.6066,2267.0
2022-02-01 11:25:00,435.92,435.98,434.09,434.09,3334.0,416.664,416.7213,414.9148,414.9148,3334.0
2022-02-01 11:30:00,433.98,434.14,432.05,433.24,4949.0,414.8097,414.9626,412.9649,414.1024,4949.0
2022-02-01 11:35:00,433.74,435.17,433.31,434.88,13710.0,414.5803,415.9471,414.1693,415.6699,13710.0
2022-02-01 11:40:00,434.88,435.46,434.13,434.95,11554.0,415.6699,416.2243,414.9531,415.7368,11554.0
2022-02-01 11:45:00,434.97,435.5,434.31,434.31,2664.0,415.7559,416.2625,415.1251,415.1251,2664.0
2022-02-01 11:50:00,434.21,434.75,434.0,434.46,2774.0,415.0295,415.5457,414.8288,415.2685,2774.0
2022-02-01 11:55:00,434.65,434.9,433.02,433.4,31711.0,415.4501,415.689,413.8921,414.2553,31711.0
2022-02-01 12:00:00,433.8,434.62,433.38,433.93,6486.0,414.6376,415.4214,414.2362,414.7619,6486.0
2022-02-01 12:05:00,433.79,434.2,433.68,433.68,2214.0,414.6281,415.02,414.5229,414.5229,2214.0
2022-02-01 12:10:00,434.18,434.18,432.67,433.77,3743.0,415.0008,415.0008,413.5575,414.609,3743.0
2022-02-01 12:15:00,433.78,433.94,432.99,433.57,2334.0,414.6185,414.7714,413.8634,414.4178,2334.0
2022-02-01 12:20:00,433.41,433.41,433.19,433.22,3034.0,414.2649,414.2649,414.0546,414.0833,3034.0
2022-02-01 12:25:00,432.97,433.17,432.54,433.17,3058.0,413.8443,414.0355,413.4333,414.0355,3058.0
2022-02-01 12:30:00,433.18,433.28,432.28,432.59,4315.0,414.045,414.1406,413.1848,413.4811,4315.0
2022-02-01 12:35:00,432.54,433.15,432.15,432.37,5080.0,413.4333,414.0163,413.0605,413.2708,5080.0
2022-02-01 12:40:00,432.35,433.08,432.35,432.75,2106.0,413.2517,413.9494,413.2517,413.634,2106.0
2022-02-01 12:45:00,432.84,433.15,432.13,432.66,4980.0,413.72,414.0163,413.0414,413.548,4980.0
2022-02-01 12:50:00,432.85,432.98,432.6,432.97,1337.0,413.7296,413.8539,413.4906,413.8443,1337.0
2022-02-01 12:55:00,432.86,433.18,432.66,432.7,2803.0,413.7392,414.045,413.548,413.5862,2803.0
2022-02-01 13:00:00,432.69,432.9,431.96,432.14,2815.0,413.5767,413.7774,412.8789,413.051,2815.0
2022-02-01 13:05:00,432.36,432.36,432.19,432.31,1300.0,413.2612,413.2612,413.0988,413.2134,1300.0
2022-02-01 13:10:00,432.61,433.29,432.59,433.06,1203.0,413.5002,414.1502,413.4811,413.9303,1203.0
2022-02-01 13:15:00,433.15,433.62,433.15,433.44,3807.0,414.0163,414.4656,414.0163,414.2935,3807.0
2022-02-01 13:20:00,433.33,433.72,432.96,433.16,1664.0,414.1884,414.5612,413.8347,414.0259,1664.0
2022-02-01 13:25:00,432.98,433.92,432.76,432.98,4457.0,413.8539,414.7523,413.6436,413.8539,4457.0
2022-02-01 13:30:00,432.93,433.15,432.68,433.1,3235.0,413.8061,414.0163,413.5671,413.9686,3235.0
2022-02-01 13:35:00,432.82,433.97,432.74,433.86,9218.0,413.7009,414.8001,413.6245,414.695,9218.0
2022-02-01 13:40:00,433.97,435.57,433.8,435.56,3173.0,414.8001,416.3294,414.6376,416.3199,3173.0
2022-02-01 13:45:00,435.2,435.78,435.0,435.68,8490.0,415.9758,416.5302,415.7846,416.4346,8490.0
2022-02-01 13:50:00,435.74,436.38,435.73,436.18,2700.0,416.4919,417.1037,416.4824,416.9125,2700.0
2022-02-01 13:55:00,436.15,436.22,435.47,436.08,4844.0,416.8838,416.9507,416.2339,416.8169,4844.0
2022-02-01 14:00:00,436.25,436.25,435.53,435.65,1963.0,416.9794,416.9794,416.2912,416.4059,1963.0
2022-02-01 14:05:00,435.53,435.53,434.76,434.82,5319.0,416.2912,416.2912,415.5552,415.6126,5319.0
2022-02-01 14:10:00,435.34,435.5,434.73,435.28,3368.0,416.1096,416.2625,415.5266,416.0523,3368.0
2022-02-01 14:15:00,435.12,435.35,434.76,435.06,4808.0,415.8993,416.1192,415.5552,415.842,4808.0
2022-02-01 14:20:00,435.05,435.26,434.47,434.93,3592.0,415.8324,416.0331,415.278,415.7177,3592.0
2022-02-01 14:25:00,434.91,435.23,434.68,435.23,3041.0,415.6986,416.0045,415.4788,416.0045,3041.0
2022-02-01 14:30:00,435.0,435.05,434.77,434.77,2886.0,415.7846,415.8324,415.5648,415.5648,2886.0
2022-02-01 14:35:00,434.96,434.99,434.23,434.23,4225.0,415.7464,415.7751,415.0486,415.0486,4225.0
2022-02-01 14:40:00,434.53,434.84,434.5,434.74,4242.0,415.3354,415.6317,415.3067,415.5361,4242.0
2022-02-01 14:45:00,434.88,434.88,434.45,434.57,4171.0,415.6699,415.6699,415.2589,415.3736,4171.0
2022-02-01 14:50:00,434.31,434.52,434.03,434.2,4752.0,415.1251,415.3258,414.8575,415.02,4752.0
2022-02-01 14:55:00,434.44,434.94,434.0,434.0,4385.0,415.2494,415.7273,414.8288,414.8288,4385.0
2022-02-01 15:00:00,433.77,435.08,433.77,435.08,6333.0,414.609,415.8611,414.609,415.8611,6333.0
2022-02-01 15:05:00,434.87,435.41,434.78,435.41,4420.0,415.6604,416.1765,415.5743,416.1765,4420.0
2022-02-01 15:10:00,435.29,435.76,435.15,435.15,4537.0,416.0618,416.5111,415.928,415.928,4537.0
2022-02-01 15:15:00,434.99,435.35,434.88,435.16,4300.0,415.7751,416.1192,415.6699,415.9376,4300.0
2022-02-01 15:20:00,435.16,435.71,435.02,435.41,6208.0,415.9376,416.4633,415.8037,416.1765,6208.0
2022-02-01 15:25:00,435.35,436.44,435.16,436.13,7498.0,416.1192,417.161,415.9376,416.8647,7498.0
2022-02-01 15:30:00,436.02,436.95,436.01,436.68,8348.0,416.7596,417.6485,416.75,417.3904,8348.0
2022-02-01 15:35:00,436.5,436.77,436.23,436.44,6560.0,417.2184,417.4764,416.9603,417.161,6560.0
2022-02-01 15:40:00,436.45,436.93,436.3,436.82,6070.0,417.1706,417.6294,417.0272,417.5242,6070.0
2022-02-01 15:45:00,436.69,437.31,436.61,437.16,15268.0,417.4,417.9926,417.3235,417.8492,15268.0
2022-02-01 15:50:00,437.27,438.52,437.27,438.07,29057.0,417.9544,419.1491,417.9544,418.719,29057.0
2022-02-01 15:55:00,437.99,439.37,437.8,438.82,71182.0,418.6425,419.9616,418.4609,419.4359,71182.0
2022-02-02 09:30:00,438.9,440.64,437.51,438.56,14596.0,419.5123,421.1755,418.1837,419.1874,14596.0
2022-02-02 09:35:00,438.55,442.57,438.54,439.84,13497.0,419.1778,423.0202,419.1683,420.4108,13497.0
2022-02-02 09:40:00,439.37,442.34,439.32,441.74,6794.0,419.9616,422.8004,419.9138,422.2269,6794.0
2022-02-02 09:45:00,441.86,442.05,439.64,440.91,9472.0,422.3416,422.5232,420.2197,421.4336,9472.0
2022-02-02 09:50:00,440.67,440.71,439.33,439.33,4991.0,421.2042,421.2424,419.9234,419.9234,4991.0
2022-02-02 09:55:00,439.59,440.94,438.77,440.5,9728.0,420.1719,421.4622,419.3881,421.0417,9728.0
2022-02-02 10:00:00,440.5,442.95,440.31,442.39,21807.0,421.0417,423.3834,420.8601,422.8482,21807.0
2022-02-02 10:05:00,442.35,443.15,441.81,442.71,6576.0,422.81,423.5746,422.2938,423.154,6576.0
2022-02-02 10:10:00,442.85,442.88,441.31,441.31,7216.0,423.2879,423.3165,421.8159,421.8159,7216.0
2022-02-02 10:15:00,441.65,442.37,441.55,442.08,9296.0,422.1409,422.8291,422.0453,422.5519,9296.0
2022-02-02 10:20:00,442.27,442.85,441.2,442.14,7342.0,422.7335,423.2879,421.7107,422.6092,7342.0
2022-02-02 10:25:00,442.45,443.68,442.45,442.88,9230.0,422.9055,424.0812,422.9055,423.3165,9230.0
2022-02-02 10:30:00,442.48,442.5,441.69,442.24,6630.0,422.9342,422.9533,422.1791,422.7048,6630.0
2022-02-02 10:35:00,441.99,442.28,441.45,442.28,9996.0,422.4659,422.743,421.9497,422.743,9996.0
2022-02-02 10:40:00,442.89,444.64,442.55,444.64,9427.0,423.3261,424.9988,423.0011,424.9988,9427.0
2022-02-02 10:45:00,444.86,444.9,443.83,444.03,10358.0,425.2091,425.2473,424.2246,424.4157,10358.0
2022-02-02 10:50:00,444.3,444.38,442.68,442.81,7131.0,424.6738,424.7503,423.1254,423.2496,7131.0
2022-02-02 10:55:00,443.12,443.12,441.42,441.81,6916.0,423.5459,423.5459,421.921,422.2938,6916.0
2022-02-02 11:00:00,441.96,441.96,441.14,441.39,8616.0,422.4372,422.4372,421.6534,421.8924,8616.0
2022-02-02 11:05:00,441.32,441.91,440.31,440.98,12402.0,421.8254,422.3894,420.8601,421.5005,12402.0
2022-02-02 11:10:00,441.39,441.59,440.19,440.61,32123.0,421.8924,422.0835,420.7454,421.1468,32123.0
2022-02-02 11:15:00,440.78,441.37,440.65,441.02,3000.0,421.3093,421.8732,421.185,421.5387,3000.0
2022-02-02 11:20:00,441.62,441.8,441.18,441.22,6200.0,422.1122,422.2842,421.6916,421.7299,6200.0
2022-02-02 11:25:00,441.55,441.74,441.29,441.32,2382.0,422.0453,422.2269,421.7968,421.8254,2382.0
2022-02-02 11:30:00,441.16,442.24,441.07,441.55,3719.0,421.6725,422.7048,421.5865,422.0453,3719.0
2022-02-02 11:35:00,442.0,442.54,441.77,441.77,5860.0,422.4754,422.9916,422.2556,422.2556,5860.0
2022-02-02 11:40:00,442.03,442.48,441.4,441.6,5696.0,422.5041,422.9342,421.9019,422.0931,5696.0
2022-02-02 11:45:00,441.33,442.09,440.89,441.64,9363.0,421.835,422.5614,421.4144,422.1313,9363.0
2022-02-02 11:50:00,441.56,442.35,441.56,442.09,2358.0,422.0548,422.81,422.0548,422.5614,2358.0
2022-02-02 11:55:00,442.31,442.31,441.87,442.24,1646.0,422.7717,422.7717,422.3512,422.7048,1646.0
2022-02-02 12:00:00,442.07,442.27,441.8,442.27,3000.0,422.5423,422.7335,422.2842,422.7335,3000.0
2022-02-02 12:05:00,442.22,443.11,442.12,442.79,9937.0,422.6857,423.5364,422.5901,423.2305,9937.0
2022-02-02 12:10:00,442.76,442.81,442.14,442.8,4281.0,423.2018,423.2496,422.6092,423.2401,4281.0
2022-02-02 12:15:00,442.77,443.0,442.26,442.33,4266.0,423.2114,423.4312,422.7239,422.7908,4266.0
2022-02-02 12:20:00,442.41,442.82,442.31,442.52,2140.0,422.8673,423.2592,422.7717,422.9724,2140.0
2022-02-02 12:25:00,442.74,442.9,442.19,442.48,3938.0,423.1827,423.3357,422.657,422.9342,3938.0
2022-02-02 12:30:00,442.47,442.52,442.14,442.5,3471.0,422.9246,422.9724,422.6092,422.9533,3471.0
2022-02-02 12:35:00,442.66,443.27,442.34,443.27,3381.0,423.1063,423.6893,422.8004,423.6893,3381.0
2022-02-02 12:40:00,443.27,443.27,442.63,443.13,3853.0,423.6893,423.6893,423.0776,423.5555,3853.0
2022-02-02 12:45:00,443.18,444.17,443.02,443.92,4693.0,423.6033,424.5496,423.4504,424.3106,4693.0
2022-02-02 12:50:00,444.04,444.62,444.04,444.31,4004.0,424.4253,424.9797,424.4253,424.6834,4004.0
2022-02-02 12:55:00,444.52,445.12,444.38,445.1,7332.0,424.8841,425.4576,424.7503,425.4385,7332.0
2022-02-02 13:00:00,445.03,446.07,444.78,446.03,4160.0,425.3716,426.3656,425.1326,426.3274,4160.0
2022-02-02 13:05:00,446.19,446.19,444.98,445.25,35582.0,426.4803,426.4803,425.3238,425.5818,35582.0
2022-02-02 13:10:00,445.25,445.31,444.25,444.78,20828.0,425.5818,425.6392,424.626,425.1326,20828.0
2022-02-02 13:15:00,444.98,445.05,444.56,444.59,6039.0,425.3238,425.3907,424.9223,424.951,6039.0
2022-02-02 13:20:00,444.67,445.06,444.29,444.49,4948.0,425.0275,425.4002,424.6643,424.8554,4948.0
2022-02-02 13:25:00,444.58,444.68,444.08,444.16,4700.0,424.9414,425.037,424.4635,424.54,4700.0
2022-02-02 13:30:00,444.59,444.79,444.38,444.44,2601.0,424.951,425.1422,424.7503,424.8076,2601.0
2022-02-02 13:35:00,444.44,444.92,444.44,444.69,6875.0,424.8076,425.2664,424.8076,425.0466,6875.0
2022-02-02 13:40:00,444.85,444.96,444.49,444.69,9177.0,425.1995,425.3047,424.8554,425.0466,9177.0
2022-02-02 13:45:00,444.73,445.03,444.51,444.51,13149.0,425.0848,425.3716,424.8745,424.8745,13149.0
2022-02-02 13:50:00,444.73,445.14,444.58,445.01,5612.0,425.0848,425.4767,424.9414,425.3524,5612.0
2022-02-02 13:55:00,444.85,445.06,444.4,444.89,7896.0,425.1995,425.4002,424.7694,425.2378,7896.0
2022-02-02 14:00:00,444.64,445.06,444.52,444.82,5520.0,424.9988,425.4002,424.8841,425.1708,5520.0
2022-02-02 14:05:00,444.83,445.0,444.43,444.69,7981.0,425.1804,425.3429,424.7981,425.0466,7981.0
2022-02-02 14:10:00,444.91,445.14,444.39,444.4,11348.0,425.2569,425.4767,424.7598,424.7694,11348.0
2022-02-02 14:15:00,444.53,444.58,444.21,444.51,2778.0,424.8937,424.9414,424.5878,424.8745,2778.0
2022-02-02 14:20:00,444.89,445.09,444.58,444.58,8331.0,425.2378,425.4289,424.9414,424.9414,8331.0
2022-02-02 14:25:00,444.48,446.0,444.46,446.0,7558.0,424.8459,426.2987,424.8267,426.2987,7558.0
2022-02-02 14:30:00,445.81,446.15,445.39,445.81,6258.0,426.1171,426.4421,425.7157,426.1171,6258.0
2022-02-02 14:35:00,445.81,445.9,444.88,445.24,5634.0,426.1171,426.2031,425.2282,425.5723,5634.0
2022-02-02 14:40:00,445.41,446.12,445.41,445.58,10737.0,425.7348,426.4134,425.7348,425.8973,10737.0
2022-02-02 14:45:00,445.64,446.05,444.98,445.06,15130.0,425.9546,426.3465,425.3238,425.4002,15130.0
2022-02-02 14:50:00,445.22,445.55,445.03,445.55,7336.0,425.5532,425.8686,425.3716,425.8686,7336.0
2022-02-02 14:55:00,445.5,445.71,444.97,445.29,19908.0,425.8208,426.0215,425.3142,425.6201,19908.0
2022-02-02 15:00:00,445.17,445.72,444.89,445.72,16602.0,425.5054,426.0311,425.2378,426.0311,16602.0
2022-02-02 15:05:00,445.71,445.71,445.09,445.42,16292.0,426.0215,426.0215,425.4289,425.7443,16292.0
2022-02-02 15:10:00,445.47,445.55,444.99,445.0,21653.0,425.7921,425.8686,425.3333,425.3429,21653.0
2022-02-02 15:15:00,445.1,445.58,444.95,445.25,14381.0,425.4385,425.8973,425.2951,425.5818,14381.0
2022-02-02 15:20:00,445.31,446.65,445.09,446.25,18558.0,425.6392,426.92,425.4289,426.5377,18558.0
2022-02-02 15:25:00,446.56,446.68,446.04,446.27,13409.0,426.834,426.9487,426.337,426.5568,13409.0
2022-02-02 15:30:00,446.29,446.41,445.7,446.24,17975.0,426.5759,426.6906,426.012,426.5281,17975.0
2022-02-02 15:35:00,446.2,446.31,445.76,446.09,27436.0,426.4899,426.595,426.0693,426.3847,27436.0
2022-02-02 15:40:00,446.15,447.4,445.91,447.4,25300.0,426.4421,427.6369,426.2127,427.6369,25300.0
2022-02-02 15:45:00,447.38,447.8,446.77,447.5,22554.0,427.6178,428.0192,427.0347,427.7325,22554.0
2022-02-02 15:50:00,447.38,447.52,446.57,446.86,25840.0,427.6178,427.7516,426.8435,427.1207,25840.0
2022-02-02 15:55:00,446.73,447.51,444.15,444.16,213958.0,426.9965,427.742,424.5304,424.54,213958.0
2022-02-03 09:30:00,454.87,457.25,451.2,452.06,32675.0,434.7769,437.0518,431.269,432.091,32675.0
2022-02-03 09:35:00,451.67,452.07,450.05,450.73,19314.0,431.7183,432.1006,430.1698,430.8198,19314.0
2022-02-03 09:40:00,450.84,451.27,448.0,448.0,32400.0,430.9249,431.3359,428.2104,428.2104,32400.0
2022-02-03 09:45:00,447.39,449.23,446.12,447.35,7023.0,427.6273,429.386,426.4134,427.5891,7023.0
2022-02-03 09:50:00,447.58,449.24,444.58,445.23,43093.0,427.8089,429.3956,424.9414,425.5627,43093.0
2022-02-03 09:55:00,445.18,447.38,445.18,447.38,13195.0,425.5149,427.6178,425.5149,427.6178,13195.0
2022-02-03 10:00:00,447.1,450.46,446.69,448.73,38107.0,427.3501,430.5617,426.9582,428.9081,38107.0
2022-02-03 10:05:00,448.49,449.3,447.62,447.68,14105.0,428.6787,429.4529,427.8472,427.9045,14105.0
2022-02-03 10:10:00,448.04,449.73,448.02,449.04,14606.0,428.2486,429.864,428.2295,429.2044,14606.0
2022-02-03 10:15:00,449.02,450.76,448.84,450.0,32818.0,429.1853,430.8485,429.0133,430.122,32818.0
2022-02-03 10:20:00,450.14,450.56,448.79,449.36,12064.0,430.2558,430.6573,428.9655,429.5103,12064.0
2022-02-03 10:25:00,449.75,451.17,449.75,451.17,34979.0,429.8831,431.2403,429.8831,431.2403,34979.0
2022-02-03 10:30:00,450.89,454.12,450.73,453.47,25374.0,430.9727,434.06,430.8198,433.4387,25374.0
2022-02-03 10:35:00,453.44,454.72,453.33,454.21,36101.0,433.4101,434.6335,433.3049,434.1461,36101.0
2022-02-03 10:40:00,454.13,454.53,453.7,454.02,18969.0,434.0696,434.4519,433.6586,433.9644,18969.0
2022-02-03 10:45:00,454.0,455.1,453.2,454.37,45212.0,433.9453,434.9967,433.1807,434.299,45212.0
2022-02-03 10:50:00,454.25,454.53,453.61,453.86,23149.0,434.1843,434.4519,433.5726,433.8115,23149.0
2022-02-03 10:55:00,453.86,454.4,453.39,454.17,14562.0,433.8115,434.3277,433.3623,434.1078,14562.0
2022-02-03 11:00:00,454.09,454.13,453.17,453.41,17111.0,434.0314,434.0696,433.152,433.3814,17111.0
2022-02-03 11:05:00,453.59,453.72,451.81,452.15,16698.0,433.5534,433.6777,431.8521,432.1771,16698.0
2022-02-03 11:10:00,451.92,453.4,451.92,452.76,8066.0,431.9572,433.3718,431.9572,432.7601,8066.0
2022-02-03 11:15:00,452.52,453.3,452.28,453.18,3723.0,432.5307,433.2763,432.3013,433.1616,3723.0
2022-02-03 11:20:00,453.3,453.45,451.54,452.56,9895.0,433.2763,433.4196,431.594,432.5689,9895.0
2022-02-03 11:25:00,452.6,452.8,451.48,451.89,18742.0,432.6072,432.7983,431.5366,431.9285,18742.0
2022-02-03 11:30:00,452.05,452.69,451.44,451.91,17444.0,432.0815,432.6932,431.4984,431.9477,17444.0
2022-02-03 11:35:00,452.04,452.05,451.5,451.79,2335.0,432.0719,432.0815,431.5558,431.833,2335.0
2022-02-03 11:40:00,451.45,452.03,451.39,451.94,2871.0,431.508,432.0624,431.4506,431.9763,2871.0
2022-02-03 11:45:00,452.2,453.19,451.7,451.71,4062.0,432.2248,433.1711,431.7469,431.7565,4062.0
2022-02-03 11:50:00,452.03,452.1,451.39,451.65,3001.0,432.0624,432.1293,431.4506,431.6991,3001.0
2022-02-03 11:55:00,451.66,451.88,451.19,451.36,2540.0,431.7087,431.919,431.2595,431.4219,2540.0
2022-02-03 12:00:00,451.58,451.58,450.49,450.85,5807.0,431.6322,431.6322,430.5904,430.9345,5807.0
2022-02-03 12:05:00,450.58,450.95,450.33,450.7,8046.0,430.6764,431.0301,430.4374,430.7911,8046.0
2022-02-03 12:10:00,450.52,451.54,450.13,451.09,31810.0,430.6191,431.594,430.2463,431.1639,31810.0
2022-02-03 12:15:00,451.09,452.2,450.71,451.56,27658.0,431.1639,432.2248,430.8007,431.6131,27658.0
2022-02-03 12:20:00,451.46,451.92,451.18,451.18,15670.0,431.5175,431.9572,431.2499,431.2499,15670.0
2022-02-03 12:25:00,451.3,451.67,450.95,451.09,9339.0,431.3646,431.7183,431.0301,431.1639,9339.0
2022-02-03 12:30:00,451.2,451.73,451.2,451.57,6945.0,431.269,431.7756,431.269,431.6227,6945.0
2022-02-03 12:35:00,451.81,452.37,451.79,452.16,4907.0,431.8521,432.3873,431.833,432.1866,4907.0
2022-02-03 12:40:00,452.19,452.19,450.71,450.72,7025.0,432.2153,432.2153,430.8007,430.8102,7025.0
2022-02-03 12:45:00,450.69,450.69,449.24,449.24,10389.0,430.7815,430.7815,429.3956,429.3956,10389.0
2022-02-03 12:50:00,449.02,450.29,448.7,449.84,11425.0,429.1853,430.3992,428.8794,429.9691,11425.0
2022-02-03 12:55:00,449.83,450.24,449.61,450.24,8846.0,429.9595,430.3514,429.7493,430.3514,8846.0
2022-02-03 13:00:00,450.56,450.56,449.73,450.11,6309.0,430.6573,430.6573,429.864,430.2272,6309.0
2022-02-03 13:05:00,450.21,450.53,449.63,449.64,17232.0,430.3227,430.6286,429.7684,429.7779,17232.0
2022-02-03 13:10:00,449.52,450.19,449.48,449.92,10800.0,429.6632,430.3036,429.625,430.0456,10800.0
2022-02-03 13:15:00,449.9,450.46,449.81,450.28,8058.0,430.0264,430.5617,429.9404,430.3897,8058.0
2022-02-03 13:20:00,450.23,450.67,449.93,449.94,6526.0,430.3419,430.7624,430.0551,430.0647,6526.0
2022-02-03 13:25:00,449.92,450.0,449.01,449.01,3882.0,430.0456,430.122,429.1758,429.1758,3882.0
2022-02-03 13:30:00,448.65,449.41,448.41,449.32,9273.0,428.8317,429.5581,428.6023,429.4721,9273.0
2022-02-03 13:35:00,449.27,449.27,448.52,448.92,6894.0,429.4243,429.4243,428.7074,429.0897,6894.0
2022-02-03 13:40:00,449.07,449.38,448.82,449.02,10221.0,429.2331,429.5294,428.9941,429.1853,10221.0
2022-02-03 13:45:00,449.12,450.05,449.12,450.01,10645.0,429.2809,430.1698,429.2809,430.1316,10645.0
2022-02-03 13:50:00,449.82,449.83,448.41,448.56,6105.0,429.95,429.9595,428.6023,428.7456,6105.0
2022-02-03 13:55:00,448.71,449.53,448.51,449.53,6875.0,428.889,429.6728,428.6978,429.6728,6875.0
2022-02-03 14:00:00,449.19,450.2,449.19,450.2,2321.0,429.3478,430.3132,429.3478,430.3132,2321.0
2022-02-03 14:05:00,450.37,451.08,450.37,451.08,4342.0,430.4757,431.1543,430.4757,431.1543,4342.0
2022-02-03 14:10:00,450.95,451.63,450.95,451.27,2003.0,431.0301,431.68,431.0301,431.3359,2003.0
2022-02-03 14:15:00,451.46,451.59,451.3,451.47,2276.0,431.5175,431.6418,431.3646,431.5271,2276.0
2022-02-03 14:20:00,451.34,451.37,451.02,451.14,2896.0,431.4028,431.4315,431.097,431.2117,2896.0
2022-02-03 14:25:00,450.97,450.98,450.23,450.23,3510.0,431.0492,431.0587,430.3419,430.3419,3510.0
2022-02-03 14:30:00,450.56,450.56,450.13,450.13,3156.0,430.6573,430.6573,430.2463,430.2463,3156.0
2022-02-03 14:35:00,450.39,450.68,449.87,450.17,4541.0,430.4948,430.772,429.9978,430.2845,4541.0
2022-02-03 14:40:00,450.0,450.2,449.75,449.79,3711.0,430.122,430.3132,429.8831,429.9213,3711.0
2022-02-03 14:45:00,449.71,449.88,449.42,449.47,3548.0,429.8448,430.0073,429.5676,429.6154,3548.0
2022-02-03 14:50:00,449.42,450.66,449.42,450.38,7734.0,429.5676,430.7529,429.5676,430.4852,7734.0
2022-02-03 14:55:00,450.4,451.19,450.4,450.88,7176.0,430.5044,431.2595,430.5044,430.9632,7176.0
2022-02-03 15:00:00,450.94,451.17,449.57,449.84,7372.0,431.0205,431.2403,429.711,429.9691,7372.0
2022-02-03 15:05:00,450.13,450.58,450.02,450.18,4559.0,430.2463,430.6764,430.1411,430.2941,4559.0
2022-02-03 15:10:00,450.4,451.12,450.24,451.12,6694.0,430.5044,431.1926,430.3514,431.1926,6694.0
2022-02-03 15:15:00,451.44,452.44,451.3,451.66,11758.0,431.4984,432.4542,431.3646,431.7087,11758.0
2022-02-03 15:20:00,452.12,452.42,451.87,452.03,3201.0,432.1484,432.4351,431.9094,432.0624,3201.0
2022-02-03 15:25:00,451.99,452.74,451.8,452.74,7696.0,432.0241,432.741,431.8425,432.741,7696.0
2022-02-03 15:30:00,452.54,452.54,451.52,451.52,11285.0,432.5498,432.5498,431.5749,431.5749,11285.0
2022-02-03 15:35:00,451.39,451.48,450.7,451.18,7345.0,431.4506,431.5366,430.7911,431.2499,7345.0
2022-02-03 15:40:00,451.0,451.88,450.93,451.71,6322.0,431.0779,431.919,431.0109,431.7565,6322.0
2022-02-03 15:45:00,451.73,451.73,451.04,451.32,14563.0,431.7756,431.7756,431.1161,431.3837,14563.0
2022-02-03 15:50:00,451.24,452.04,450.9,451.7,26696.0,431.3072,432.0719,430.9823,431.7469,26696.0
2022-02-03 15:55:00,451.73,452.79,451.57,451.92,80686.0,431.7756,432.7888,431.6227,431.9572,80686.0
2022-02-04 09:30:00,445.72,448.18,441.53,445.19,34962.0,426.0311,428.3824,422.0262,425.5245,34962.0
2022-02-04 09:35:00,445.0,449.1,444.19,448.18,16172.0,425.3429,429.2618,424.5687,428.3824,16172.0
2022-02-04 09:40:00,448.24,450.63,447.87,450.3,9594.0,428.4398,430.7242,428.0861,430.4088,9594.0
2022-02-04 09:45:00,450.18,451.11,449.23,449.24,8850.0,430.2941,431.183,429.386,429.3956,8850.0
2022-02-04 09:50:00,450.54,451.96,449.7,451.96,6508.0,430.6382,431.9954,429.8353,431.9954,6508.0
2022-02-04 09:55:00,451.81,451.81,450.39,450.64,5783.0,431.8521,431.8521,430.4948,430.7338,5783.0
2022-02-04 10:00:00,450.9,451.43,447.77,447.88,7589.0,430.9823,431.4889,427.9905,428.0957,7589.0
2022-02-04 10:05:00,449.12,449.84,449.11,449.5,5747.0,429.2809,429.9691,429.2713,429.6441,5747.0
2022-02-04 10:10:00,449.32,451.72,449.25,451.21,3648.0,429.4721,431.766,429.4052,431.2786,3648.0
2022-02-04 10:15:00,451.68,452.32,451.28,452.32,4176.0,431.7278,432.3395,431.3455,432.3395,4176.0
2022-02-04 10:20:00,451.73,452.3,450.59,450.75,7165.0,431.7756,432.3204,430.686,430.8389,7165.0
2022-02-04 10:25:00,451.14,451.14,446.94,446.94,6633.0,431.2117,431.2117,427.1972,427.1972,6633.0
2022-02-04 10:30:00,447.07,447.36,445.4,445.68,11922.0,427.3215,427.5986,425.7252,425.9929,11922.0
2022-02-04 10:35:00,445.49,445.68,443.38,443.9,7044.0,425.8112,425.9929,423.7945,424.2915,7044.0
2022-02-04 10:40:00,443.99,444.0,442.21,442.53,5844.0,424.3775,424.3871,422.6761,422.982,5844.0
2022-02-04 10:45:00,442.74,443.32,442.12,443.28,2708.0,423.1827,423.7371,422.5901,423.6989,2708.0
2022-02-04 10:50:00,443.25,444.63,443.03,443.91,10191.0,423.6702,424.9892,423.4599,424.301,10191.0
2022-02-04 10:55:00,444.01,445.03,444.0,444.97,6520.0,424.3966,425.3716,424.3871,425.3142,6520.0
2022-02-04 11:00:00,444.74,444.91,443.5,443.86,5453.0,425.0944,425.2569,423.9092,424.2532,5453.0
2022-02-04 11:05:00,443.78,443.82,442.67,443.56,2621.0,424.1768,424.215,423.1158,423.9665,2621.0
2022-02-04 11:10:00,443.68,445.2,443.31,444.58,3573.0,424.0812,425.5341,423.7275,424.9414,3573.0
2022-02-04 11:15:00,444.35,445.07,444.15,444.15,4595.0,424.7216,425.4098,424.5304,424.5304,4595.0
2022-02-04 11:20:00,444.12,444.71,443.74,444.65,1658.0,424.5018,425.0657,424.1385,425.0084,1658.0
2022-02-04 11:25:00,444.82,445.56,444.23,444.5,6202.0,425.1708,425.8782,424.6069,424.865,6202.0
2022-02-04 11:30:00,444.78,446.05,444.65,445.94,3024.0,425.1326,426.3465,425.0084,426.2414,3024.0
2022-02-04 11:35:00,445.94,446.58,445.74,445.79,11188.0,426.2414,426.8531,426.0502,426.098,11188.0
2022-02-04 11:40:00,445.7,445.7,444.42,444.87,5832.0,426.012,426.012,424.7885,425.2186,5832.0
2022-02-04 11:45:00,444.71,445.86,444.35,444.59,16015.0,425.0657,426.1649,424.7216,424.951,16015.0
2022-02-04 11:50:00,444.7,446.03,444.34,445.85,4311.0,425.0561,426.3274,424.712,426.1553,4311.0
2022-02-04 11:55:00,445.87,446.52,445.44,445.5,5318.0,426.1745,426.7957,425.7635,425.8208,5318.0
2022-02-04 12:00:00,445.52,445.86,444.89,445.5,16719.0,425.8399,426.1649,425.2378,425.8208,16719.0
2022-02-04 12:05:00,445.5,445.52,444.94,444.95,3411.0,425.8208,425.8399,425.2855,425.2951,3411.0
2022-02-04 12:10:00,445.28,445.74,444.93,445.54,9171.0,425.6105,426.0502,425.276,425.859,9171.0
2022-02-04 12:15:00,445.53,445.8,445.34,445.64,11322.0,425.8495,426.1076,425.6679,425.9546,11322.0
2022-02-04 12:20:00,445.63,445.73,444.74,445.63,6599.0,425.9451,426.0406,425.0944,425.9451,6599.0
2022-02-04 12:25:00,445.52,446.52,445.46,446.52,4744.0,425.8399,426.7957,425.7826,426.7957,4744.0
2022-02-04 12:30:00,446.28,446.28,445.69,445.92,8880.0,426.5663,426.5663,426.0024,426.2223,8880.0
2022-02-04 12:35:00,445.96,446.09,445.89,445.97,1938.0,426.2605,426.3847,426.1936,426.27,1938.0
2022-02-04 12:40:00,446.15,446.34,445.0,445.92,7935.0,426.4421,426.6237,425.3429,426.2223,7935.0
2022-02-04 12:45:00,445.9,446.17,445.6,446.09,2935.0,426.2031,426.4612,425.9164,426.3847,2935.0
2022-02-04 12:50:00,446.17,446.18,445.56,446.05,2789.0,426.4612,426.4708,425.8782,426.3465,2789.0
2022-02-04 12:55:00,445.76,446.38,445.76,446.15,1776.0,426.0693,426.6619,426.0693,426.4421,1776.0
2022-02-04 13:00:00,446.45,446.69,446.1,446.69,2299.0,426.7288,426.9582,426.3943,426.9582,2299.0
2022-02-04 13:05:00,447.31,448.23,447.17,448.23,2553.0,427.5509,428.4302,427.417,428.4302,2553.0
2022-02-04 13:10:00,448.0,448.1,447.66,447.96,2245.0,428.2104,428.306,427.8854,428.1721,2245.0
2022-02-04 13:15:00,448.0,448.0,447.86,447.92,2336.0,428.2104,428.2104,428.0766,428.1339,2336.0
2022-02-04 13:20:00,448.17,448.18,447.74,447.98,3152.0,428.3729,428.3824,427.9619,428.1913,3152.0
2022-02-04 13:25:00,448.04,448.26,447.88,448.08,1885.0,428.2486,428.4589,428.0957,428.2868,1885.0
2022-02-04 13:30:00,448.04,448.45,448.04,448.45,1300.0,428.2486,428.6405,428.2486,428.6405,1300.0
2022-02-04 13:35:00,448.48,448.64,448.11,448.42,3795.0,428.6692,428.8221,428.3155,428.6118,3795.0
2022-02-04 13:40:00,448.55,449.71,448.55,449.5,2547.0,428.7361,429.8448,428.7361,429.6441,2547.0
2022-02-04 13:45:00,449.34,449.67,448.82,449.18,4672.0,429.4912,429.8066,428.9941,429.3382,4672.0
2022-02-04 13:50:00,449.32,449.37,448.84,448.98,1569.0,429.4721,429.5199,429.0133,429.1471,1569.0
2022-02-04 13:55:00,448.89,449.17,448.81,449.09,3346.0,429.0611,429.3287,428.9846,429.2522,3346.0
2022-02-04 14:00:00,448.92,448.92,448.69,448.69,1500.0,429.0897,429.0897,428.8699,428.8699,1500.0
2022-02-04 14:05:00,448.8,448.9,448.4,448.67,2362.0,428.975,429.0706,428.5927,428.8508,2362.0
2022-02-04 14:10:00,448.75,448.96,448.38,448.96,5641.0,428.9272,429.128,428.5736,429.128,5641.0
2022-02-04 14:15:00,449.09,449.26,448.32,448.4,4064.0,429.2522,429.4147,428.5162,428.5927,4064.0
2022-02-04 14:20:00,448.35,448.72,448.3,448.39,1126.0,428.5449,428.8986,428.4971,428.5831,1126.0
2022-02-04 14:25:00,448.56,448.87,448.46,448.56,1966.0,428.7456,429.0419,428.6501,428.7456,1966.0
2022-02-04 14:30:00,448.33,449.11,448.33,448.5,2162.0,428.5258,429.2713,428.5258,428.6883,2162.0
2022-02-04 14:35:00,448.63,449.81,448.51,449.81,1901.0,428.8125,429.9404,428.6978,429.9404,1901.0
2022-02-04 14:40:00,449.45,449.99,449.29,449.97,7154.0,429.5963,430.1125,429.4434,430.0933,7154.0
2022-02-04 14:45:00,449.74,449.78,449.22,449.56,6300.0,429.8735,429.9117,429.3765,429.7015,6300.0
2022-02-04 14:50:00,449.72,449.79,449.07,449.69,4093.0,429.8544,429.9213,429.2331,429.8257,4093.0
2022-02-04 14:55:00,449.82,450.27,449.64,449.7,4009.0,429.95,430.3801,429.7779,429.8353,4009.0
2022-02-04 15:00:00,449.89,450.38,449.62,450.38,7819.0,430.0169,430.4852,429.7588,430.4852,7819.0
2022-02-04 15:05:00,450.41,451.03,450.25,450.76,3756.0,430.5139,431.1065,430.361,430.8485,3756.0
2022-02-04 15:10:00,450.68,451.5,450.68,451.25,5336.0,430.772,431.5558,430.772,431.3168,5336.0
2022-02-04 15:15:00,451.1,451.22,449.99,450.51,7497.0,431.1734,431.2881,430.1125,430.6095,7497.0
2022-02-04 15:20:00,450.35,451.02,450.35,451.02,5268.0,430.4566,431.097,430.4566,431.097,5268.0
2022-02-04 15:25:00,451.07,451.14,450.48,450.74,7486.0,431.1448,431.2117,430.5808,430.8293,7486.0
2022-02-04 15:30:00,450.94,450.94,450.38,450.57,6207.0,431.0205,431.0205,430.4852,430.6668,6207.0
2022-02-04 15:35:00,450.51,450.59,449.38,449.79,6834.0,430.6095,430.686,429.5294,429.9213,6834.0
2022-02-04 15:40:00,449.56,449.63,448.59,448.85,7984.0,429.7015,429.7684,428.7743,429.0228,7984.0
2022-02-04 15:45:00,448.43,448.95,447.68,447.79,12870.0,428.6214,429.1184,427.9045,428.0096,12870.0
2022-02-04 15:50:00,448.11,448.71,447.44,447.96,18543.0,428.3155,428.889,427.6751,428.1721,18543.0
2022-02-04 15:55:00,447.98,447.98,446.06,446.32,44426.0,428.1913,428.1913,426.3561,426.6046,44426.0
2022-02-07 09:30:00,450.02,450.99,444.68,447.37,19474.0,430.1411,431.0683,425.037,427.6082,19474.0
2022-02-07 09:35:00,446.95,447.37,445.99,446.55,2514.0,427.2068,427.6082,426.2892,426.8244,2514.0
2022-02-07 09:40:00,446.25,446.79,445.8,446.25,2680.0,426.5377,427.0538,426.1076,426.5377,2680.0
2022-02-07 09:45:00,446.73,447.29,446.15,446.98,4526.0,426.9965,427.5317,426.4421,427.2354,4526.0
2022-02-07 09:50:00,447.69,448.5,447.31,448.11,3521.0,427.9141,428.6883,427.5509,428.3155,3521.0
2022-02-07 09:55:00,447.7,448.62,446.87,447.74,4144.0,427.9236,428.803,427.1303,427.9619,4144.0
2022-02-07 10:00:00,448.11,450.87,448.1,450.87,33564.0,428.3155,430.9536,428.306,430.9536,33564.0
2022-02-07 10:05:00,451.0,451.37,450.18,450.41,7193.0,431.0779,431.4315,430.2941,430.5139,7193.0
2022-02-07 10:10:00,450.4,450.71,449.77,450.15,7616.0,430.5044,430.8007,429.9022,430.2654,7616.0
2022-02-07 10:15:00,450.14,451.86,450.06,450.98,6383.0,430.2558,431.8999,430.1794,431.0587,6383.0
2022-02-07 10:20:00,450.96,451.42,450.83,451.42,3266.0,431.0396,431.4793,430.9154,431.4793,3266.0
2022-02-07 10:25:00,451.67,451.67,450.7,451.18,5153.0,431.7183,431.7183,430.7911,431.2499,5153.0
2022-02-07 10:30:00,451.15,451.42,450.75,451.42,3820.0,431.2212,431.4793,430.8389,431.4793,3820.0
2022-02-07 10:35:00,451.81,451.81,451.24,451.28,1360.0,431.8521,431.8521,431.3072,431.3455,1360.0
2022-02-07 10:40:00,451.61,451.97,451.39,451.55,2693.0,431.6609,432.005,431.4506,431.6036,2693.0
2022-02-07 10:45:00,451.69,452.09,451.29,451.29,4620.0,431.7374,432.1197,431.355,431.355,4620.0
2022-02-07 10:50:00,451.03,451.48,450.7,451.48,2204.0,431.1065,431.5366,430.7911,431.5366,2204.0
2022-02-07 10:55:00,451.43,451.46,450.91,450.93,7034.0,431.4889,431.5175,430.9918,431.0109,7034.0
2022-02-07 11:00:00,450.81,451.41,450.59,450.69,5925.0,430.8962,431.4697,430.686,430.7815,5925.0
2022-02-07 11:05:00,450.8,450.83,450.41,450.74,3700.0,430.8867,430.9154,430.5139,430.8293,3700.0
2022-02-07 11:10:00,450.55,451.15,450.55,451.15,1345.0,430.6477,431.2212,430.6477,431.2212,1345.0
2022-02-07 11:15:00,451.15,451.78,451.12,451.78,2976.0,431.2212,431.8234,431.1926,431.8234,2976.0
2022-02-07 11:20:00,452.09,453.1,451.91,453.1,2366.0,432.1197,433.0851,431.9477,433.0851,2366.0
2022-02-07 11:25:00,453.01,453.16,452.55,452.57,1705.0,432.9991,433.1424,432.5594,432.5785,1705.0
2022-02-07 11:30:00,452.48,452.49,451.47,451.51,2554.0,432.4925,432.502,431.5271,431.5653,2554.0
2022-02-07 11:35:00,451.87,452.09,450.58,450.58,3708.0,431.9094,432.1197,430.6764,430.6764,3708.0
2022-02-07 11:40:00,450.58,451.26,450.34,450.7,5459.0,430.6764,431.3264,430.447,430.7911,5459.0
2022-02-07 11:45:00,450.64,451.41,450.6,451.15,4454.0,430.7338,431.4697,430.6955,431.2212,4454.0
2022-02-07 11:50:00,451.21,451.72,450.68,451.21,3397.0,431.2786,431.766,430.772,431.2786,3397.0
2022-02-07 11:55:00,451.07,451.55,450.92,451.14,4471.0,431.1448,431.6036,431.0014,431.2117,4471.0
2022-02-07 12:00:00,451.35,451.35,450.52,450.81,5063.0,431.4124,431.4124,430.6191,430.8962,5063.0
2022-02-07 12:05:00,450.76,450.92,450.0,450.44,5001.0,430.8485,431.0014,430.122,430.5426,5001.0
2022-02-07 12:10:00,450.29,451.3,450.28,451.05,2084.0,430.3992,431.3646,430.3897,431.1256,2084.0
2022-02-07 12:15:00,451.12,451.25,450.53,450.53,3300.0,431.1926,431.3168,430.6286,430.6286,3300.0
2022-02-07 12:20:00,450.8,450.84,450.71,450.81,1071.0,430.8867,430.9249,430.8007,430.8962,1071.0
2022-02-07 12:25:00,450.57,451.05,450.47,450.77,8895.0,430.6668,431.1256,430.5713,430.858,8895.0
2022-02-07 12:30:00,450.86,451.25,450.76,451.11,2249.0,430.944,431.3168,430.8485,431.183,2249.0
2022-02-07 12:35:00,451.55,451.7,451.17,451.17,3966.0,431.6036,431.7469,431.2403,431.2403,3966.0
2022-02-07 12:40:00,451.43,452.27,451.35,452.13,4897.0,431.4889,432.2918,431.4124,432.1579,4897.0
2022-02-07 12:45:00,452.4,452.68,452.31,452.37,3304.0,432.416,432.6836,432.33,432.3873,3304.0
2022-02-07 12:50:00,452.21,452.21,451.47,451.98,5597.0,432.2344,432.2344,431.5271,432.0146,5597.0
2022-02-07 12:55:00,452.01,452.23,451.83,451.96,4515.0,432.0432,432.2535,431.8712,431.9954,4515.0
2022-02-07 13:00:00,451.81,452.14,451.64,452.03,5845.0,431.8521,432.1675,431.6896,432.0624,5845.0
2022-02-07 13:05:00,451.89,452.39,451.27,452.0,3498.0,431.9285,432.4065,431.3359,432.0337,3498.0
2022-02-07 13:10:00,452.0,452.14,451.79,451.91,2599.0,432.0337,432.1675,431.833,431.9477,2599.0
2022-02-07 13:15:00,451.78,451.96,451.31,451.77,6569.0,431.8234,431.9954,431.3742,431.8138,6569.0
2022-02-07 13:20:00,451.92,451.95,451.45,451.55,2291.0,431.9572,431.9859,431.508,431.6036,2291.0
2022-02-07 13:25:00,451.56,452.13,451.55,451.83,2398.0,431.6131,432.1579,431.6036,431.8712,2398.0
2022-02-07 13:30:00,452.09,452.95,452.08,452.74,4730.0,432.1197,432.9417,432.1101,432.741,4730.0
2022-02-07 13:35:00,452.79,453.5,452.68,453.5,2141.0,432.7888,433.4674,432.6836,433.4674,2141.0
2022-02-07 13:40:00,453.67,453.67,452.94,452.94,4490.0,433.6299,433.6299,432.9322,432.9322,4490.0
2022-02-07 13:45:00,453.12,453.29,452.66,452.67,2400.0,433.1042,433.2667,432.6645,432.6741,2400.0
2022-02-07 13:50:00,452.85,453.29,452.82,453.29,2206.0,432.8461,433.2667,432.8175,433.2667,2206.0
2022-02-07 13:55:00,453.52,454.33,453.52,454.08,4566.0,433.4865,434.2608,433.4865,434.0218,4566.0
2022-02-07 14:00:00,453.99,454.35,453.5,453.74,5386.0,433.9358,434.2799,433.4674,433.6968,5386.0
2022-02-07 14:05:00,453.82,454.19,453.36,453.4,5593.0,433.7733,434.1269,433.3336,433.3718,5593.0
2022-02-07 14:10:00,453.38,454.06,453.26,454.06,3621.0,433.3527,434.0027,433.238,434.0027,3621.0
2022-02-07 14:15:00,453.9,454.1,453.14,453.64,8109.0,433.8497,434.0409,433.1233,433.6012,8109.0
2022-02-07 14:20:00,454.0,454.22,453.84,454.22,1966.0,433.9453,434.1556,433.7924,434.1556,1966.0
2022-02-07 14:25:00,454.15,454.32,453.84,454.24,4053.0,434.0887,434.2512,433.7924,434.1747,4053.0
2022-02-07 14:30:00,454.2,454.2,453.84,454.19,3976.0,434.1365,434.1365,433.7924,434.1269,3976.0
2022-02-07 14:35:00,454.18,454.33,454.01,454.26,3401.0,434.1174,434.2608,433.9549,434.1938,3401.0
2022-02-07 14:40:00,454.15,454.21,453.68,453.94,4650.0,434.0887,434.1461,433.6395,433.888,4650.0
2022-02-07 14:45:00,453.93,453.93,453.04,453.05,1990.0,433.8784,433.8784,433.0277,433.0373,1990.0
2022-02-07 14:50:00,453.18,453.55,453.18,453.44,3455.0,433.1616,433.5152,433.1616,433.4101,3455.0
2022-02-07 14:55:00,453.44,453.85,453.4,453.65,3302.0,433.4101,433.802,433.3718,433.6108,3302.0
2022-02-07 15:00:00,453.55,454.05,453.54,453.63,8676.0,433.5152,433.9931,433.5057,433.5917,8676.0
2022-02-07 15:05:00,453.74,453.75,452.38,452.8,6428.0,433.6968,433.7064,432.3969,432.7983,6428.0
2022-02-07 15:10:00,452.72,453.3,452.71,453.17,6960.0,432.7219,433.2763,432.7123,433.152,6960.0
2022-02-07 15:15:00,453.17,453.18,452.32,452.6,7063.0,433.152,433.1616,432.3395,432.6072,7063.0
2022-02-07 15:20:00,452.58,453.01,452.42,452.6,11414.0,432.5881,432.9991,432.4351,432.6072,11414.0
2022-02-07 15:25:00,452.64,452.86,451.55,451.55,6556.0,432.6454,432.8557,431.6036,431.6036,6556.0
2022-02-07 15:30:00,451.44,451.48,451.0,451.19,13431.0,431.4984,431.5366,431.0779,431.2595,13431.0
2022-02-07 15:35:00,450.91,451.16,450.17,450.17,11824.0,430.9918,431.2308,430.2845,430.2845,11824.0
2022-02-07 15:40:00,450.14,450.28,449.61,449.81,18029.0,430.2558,430.3897,429.7493,429.9404,18029.0
2022-02-07 15:45:00,449.72,449.73,448.64,448.74,25879.0,429.8544,429.864,428.8221,428.9177,25879.0
2022-02-07 15:50:00,449.03,449.95,447.87,448.04,33116.0,429.1949,430.0742,428.0861,428.2486,33116.0
2022-02-07 15:55:00,448.25,449.62,447.76,449.5,72579.0,428.4493,429.7588,427.981,429.6441,72579.0
2022-02-08 09:30:00,448.58,450.03,447.72,449.74,10669.0,428.7648,430.1507,427.9427,429.8735,10669.0
2022-02-08 09:35:00,449.73,451.42,449.73,449.96,4750.0,429.864,431.4793,429.864,430.0838,4750.0
2022-02-08 09:40:00,449.69,450.35,448.31,449.59,4488.0,429.8257,430.4566,428.5067,429.7301,4488.0
2022-02-08 09:45:00,450.0,450.4,449.15,450.14,2393.0,430.122,430.5044,429.3096,430.2558,2393.0
2022-02-08 09:50:00,451.03,451.05,449.22,450.28,5564.0,431.1065,431.1256,429.3765,430.3897,5564.0
2022-02-08 09:55:00,450.83,450.93,449.97,450.2,9159.0,430.9154,431.0109,430.0933,430.3132,9159.0
2022-02-08 10:00:00,450.2,452.0,450.2,452.0,7146.0,430.3132,432.0337,430.3132,432.0337,7146.0
2022-02-08 10:05:00,452.05,453.32,451.9,453.32,5935.0,432.0815,433.2954,431.9381,433.2954,5935.0
2022-02-08 10:10:00,453.57,453.57,452.58,453.21,2951.0,433.5343,433.5343,432.5881,433.1902,2951.0
2022-02-08 10:15:00,453.32,454.15,453.32,454.04,3551.0,433.2954,434.0887,433.2954,433.9836,3551.0
2022-02-08 10:20:00,454.08,454.48,453.83,454.36,3553.0,434.0218,434.4041,433.7828,434.2894,3553.0
2022-02-08 10:25:00,454.06,454.65,453.75,454.65,3191.0,434.0027,434.5666,433.7064,434.5666,3191.0
2022-02-08 10:30:00,454.85,454.85,454.5,454.68,2150.0,434.7578,434.7578,434.4232,434.5953,2150.0
2022-02-08 10:35:00,454.88,455.58,454.73,454.77,5696.0,434.7865,435.4555,434.6431,434.6813,5696.0
2022-02-08 10:40:00,455.01,455.15,454.16,454.16,3830.0,434.9107,435.0445,434.0983,434.0983,3830.0
2022-02-08 10:45:00,454.56,455.14,454.16,455.14,4472.0,434.4806,435.035,434.0983,435.035,4472.0
2022-02-08 10:50:00,454.98,455.21,454.39,455.15,4721.0,434.882,435.1019,434.3181,435.0445,4721.0
2022-02-08 10:55:00,455.17,456.43,455.05,456.25,42967.0,435.0636,436.268,434.9489,436.0959,42967.0
2022-02-08 11:00:00,456.3,457.03,456.06,457.03,18663.0,436.1437,436.8415,435.9143,436.8415,18663.0
2022-02-08 11:05:00,457.08,457.67,457.07,457.67,3438.0,436.8893,437.4532,436.8797,437.4532,3438.0
2022-02-08 11:10:00,457.67,458.4,457.46,458.37,7419.0,437.4532,438.151,437.2525,438.1223,7419.0
2022-02-08 11:15:00,458.74,459.14,458.45,458.93,7866.0,438.476,438.8583,438.1988,438.6576,7866.0
2022-02-08 11:20:00,459.32,460.54,459.32,460.54,13703.0,439.0303,440.1964,439.0303,440.1964,13703.0
2022-02-08 11:25:00,460.72,461.43,460.52,461.29,9054.0,440.3685,441.0471,440.1773,440.9133,9054.0
2022-02-08 11:30:00,461.35,462.37,461.32,462.37,34068.0,440.9707,441.9456,440.942,441.9456,34068.0
2022-02-08 11:35:00,462.37,462.7,461.72,462.59,8972.0,441.9456,442.261,441.3243,442.1559,8972.0
2022-02-08 11:40:00,462.58,463.02,462.31,462.76,8621.0,442.1463,442.5669,441.8883,442.3184,8621.0
2022-02-08 11:45:00,462.94,463.4,462.49,462.98,5352.0,442.4904,442.9301,442.0603,442.5287,5352.0
2022-02-08 11:50:00,463.14,463.14,462.05,462.51,4514.0,442.6816,442.6816,441.6397,442.0794,4514.0
2022-02-08 11:55:00,462.68,463.02,462.48,462.92,11445.0,442.2419,442.5669,442.0507,442.4713,11445.0
2022-02-08 12:00:00,462.92,463.5,462.91,463.5,4147.0,442.4713,443.0257,442.4617,443.0257,4147.0
2022-02-08 12:05:00,463.41,463.53,462.63,462.73,4517.0,442.9397,443.0544,442.1941,442.2897,4517.0
2022-02-08 12:10:00,462.72,463.47,462.62,463.31,4962.0,442.2801,442.997,442.1846,442.8441,4962.0
2022-02-08 12:15:00,463.07,463.58,463.03,463.18,9599.0,442.6147,443.1022,442.5764,442.7198,9599.0
2022-02-08 12:20:00,463.06,463.57,462.88,463.5,9459.0,442.6051,443.0926,442.4331,443.0257,9459.0
2022-02-08 12:25:00,463.58,463.68,463.25,463.31,10145.0,443.1022,443.1977,442.7867,442.8441,10145.0
2022-02-08 12:30:00,463.21,463.56,463.07,463.54,8445.0,442.7485,443.083,442.6147,443.0639,8445.0
2022-02-08 12:35:00,463.62,464.3,463.55,464.3,9293.0,443.1404,443.7903,443.0735,443.7903,9293.0
2022-02-08 12:40:00,464.24,464.51,463.97,464.06,4572.0,443.733,443.9911,443.4749,443.5609,4572.0
2022-02-08 12:45:00,464.14,464.42,463.84,464.3,8573.0,443.6374,443.905,443.3507,443.7903,8573.0
2022-02-08 12:50:00,464.38,464.43,463.74,463.87,10744.0,443.8668,443.9146,443.2551,443.3793,10744.0
2022-02-08 12:55:00,463.87,464.02,463.51,463.87,4243.0,443.3793,443.5227,443.0352,443.3793,4243.0
2022-02-08 13:00:00,463.92,464.48,463.82,464.32,8082.0,443.4271,443.9624,443.3315,443.8095,8082.0
2022-02-08 13:05:00,464.5,464.59,464.01,464.18,13852.0,443.9815,444.0675,443.5132,443.6756,13852.0
2022-02-08 13:10:00,464.23,464.27,463.72,463.85,13028.0,443.7234,443.7617,443.236,443.3602,13028.0
2022-02-08 13:15:00,463.86,463.89,463.33,463.74,5877.0,443.3698,443.3985,442.8632,443.2551,5877.0
2022-02-08 13:20:00,463.74,463.74,462.7,462.82,6382.0,443.2551,443.2551,442.261,442.3757,6382.0
2022-02-08 13:25:00,462.7,462.7,462.0,462.39,5983.0,442.261,442.261,441.5919,441.9647,5983.0
2022-02-08 13:30:00,462.54,462.79,462.24,462.41,4220.0,442.1081,442.347,441.8213,441.9838,4220.0
2022-02-08 13:35:00,462.45,462.93,462.2,462.93,3456.0,442.0221,442.4809,441.7831,442.4809,3456.0
2022-02-08 13:40:00,462.9,463.03,462.58,463.03,2316.0,442.4522,442.5764,442.1463,442.5764,2316.0
2022-02-08 13:45:00,463.03,463.23,462.87,462.98,3670.0,442.5764,442.7676,442.4235,442.5287,3670.0
2022-02-08 13:50:00,463.09,463.09,462.72,462.95,3304.0,442.6338,442.6338,442.2801,442.5,3304.0
2022-02-08 13:55:00,463.14,463.55,463.06,463.53,4547.0,442.6816,443.0735,442.6051,443.0544,4547.0
2022-02-08 14:00:00,463.51,464.01,463.5,464.0,5976.0,443.0352,443.5132,443.0257,443.5036,5976.0
2022-02-08 14:05:00,464.01,464.04,463.51,463.8,8223.0,443.5132,443.5418,443.0352,443.3124,8223.0
2022-02-08 14:10:00,463.68,463.89,463.61,463.89,2581.0,443.1977,443.3985,443.1308,443.3985,2581.0
2022-02-08 14:15:00,463.95,463.96,463.25,463.25,4666.0,443.4558,443.4654,442.7867,442.7867,4666.0
2022-02-08 14:20:00,463.35,463.46,462.56,462.6,8345.0,442.8823,442.9875,442.1272,442.1654,8345.0
2022-02-08 14:25:00,463.0,463.18,462.53,463.09,8993.0,442.5478,442.7198,442.0985,442.6338,8993.0
2022-02-08 14:30:00,462.96,463.35,462.95,462.97,3619.0,442.5095,442.8823,442.5,442.5191,3619.0
2022-02-08 14:35:00,463.05,463.67,462.63,462.63,12026.0,442.5956,443.1882,442.1941,442.1941,12026.0
2022-02-08 14:40:00,462.89,463.49,462.89,463.15,4297.0,442.4426,443.0161,442.4426,442.6911,4297.0
2022-02-08 14:45:00,463.51,463.51,462.79,463.14,4772.0,443.0352,443.0352,442.347,442.6816,4772.0
2022-02-08 14:50:00,463.09,463.52,463.0,463.31,3518.0,442.6338,443.0448,442.5478,442.8441,3518.0
2022-02-08 14:55:00,463.56,463.58,462.8,463.4,4958.0,443.083,443.1022,442.3566,442.9301,4958.0
2022-02-08 15:00:00,463.37,463.62,463.05,463.56,11258.0,442.9014,443.1404,442.5956,443.083,11258.0
2022-02-08 15:05:00,463.61,464.33,463.52,464.11,10261.0,443.1308,443.819,443.0448,443.6087,10261.0
2022-02-08 15:10:00,464.24,465.81,464.24,465.81,12229.0,443.733,445.2336,443.733,445.2336,12229.0
2022-02-08 15:15:00,465.8,466.0,465.38,465.38,21385.0,445.2241,445.4153,444.8226,444.8226,21385.0
2022-02-08 15:20:00,465.58,465.58,464.66,464.97,8219.0,445.0138,445.0138,444.1344,444.4308,8219.0
2022-02-08 15:25:00,465.01,465.85,464.5,465.23,23007.0,444.469,445.2719,443.9815,444.6793,23007.0
2022-02-08 15:30:00,465.54,466.01,464.93,465.65,11415.0,444.9756,445.4248,444.3925,445.0807,11415.0
2022-02-08 15:35:00,465.58,465.88,465.1,465.72,16637.0,445.0138,445.3006,444.555,445.1476,16637.0
2022-02-08 15:40:00,465.82,466.02,465.35,465.61,20690.0,445.2432,445.4344,444.794,445.0425,20690.0
2022-02-08 15:45:00,465.53,466.92,465.44,466.79,26594.0,444.966,446.2946,444.88,446.1704,26594.0
2022-02-08 15:50:00,466.95,467.95,466.59,467.73,41586.0,446.3233,447.2791,445.9792,447.0688,41586.0
2022-02-08 15:55:00,467.61,468.15,465.57,465.65,68370.0,446.9541,447.4703,445.0042,445.0807,68370.0
2022-02-09 09:30:00,471.99,472.01,467.81,467.81,24304.0,451.1407,451.1598,447.1453,447.1453,24304.0
2022-02-09 09:35:00,467.9,469.67,465.7,466.78,3914.0,447.2313,448.9231,445.1285,446.1608,3914.0
2022-02-09 09:40:00,467.97,468.25,467.28,468.24,4115.0,447.2982,447.5659,446.6387,447.5563,4115.0
2022-02-09 09:45:00,468.48,468.86,467.15,468.72,6508.0,447.7857,448.1489,446.5145,448.0151,6508.0
2022-02-09 09:50:00,468.72,469.5,467.67,467.68,3663.0,448.0151,448.7606,447.0115,447.021,3663.0
2022-02-09 09:55:00,467.67,469.28,467.65,468.55,4386.0,447.0115,448.5504,446.9924,447.8526,4386.0
2022-02-09 10:00:00,467.85,468.04,466.77,467.23,7746.0,447.1835,447.3651,446.1512,446.5909,7746.0
2022-02-09 10:05:00,467.3,467.74,466.67,466.77,4651.0,446.6578,447.0784,446.0557,446.1512,4651.0
2022-02-09 10:10:00,466.59,466.94,466.47,466.66,3167.0,445.9792,446.3137,445.8645,446.0461,3167.0
2022-02-09 10:15:00,466.61,467.99,466.6,467.47,5108.0,445.9983,447.3173,445.9887,446.8203,5108.0
2022-02-09 10:20:00,467.48,467.74,466.55,466.63,5455.0,446.8299,447.0784,445.941,446.0174,5455.0
2022-02-09 10:25:00,466.65,467.31,466.52,467.21,10526.0,446.0365,446.6674,445.9123,446.5718,10526.0
2022-02-09 10:30:00,467.24,468.33,466.42,468.33,3934.0,446.6005,447.6423,445.8167,447.6423,3934.0
2022-02-09 10:35:00,468.38,468.74,467.8,468.44,3842.0,447.6901,448.0342,447.1357,447.7475,3842.0
2022-02-09 10:40:00,468.43,469.19,468.43,468.74,5248.0,447.7379,448.4643,447.7379,448.0342,5248.0
2022-02-09 10:45:00,468.82,469.13,468.66,468.89,2138.0,448.1107,448.407,447.9578,448.1776,2138.0
2022-02-09 10:50:00,468.92,468.92,468.53,468.53,3967.0,448.2063,448.2063,447.8335,447.8335,3967.0
2022-02-09 10:55:00,468.54,468.54,468.18,468.44,5330.0,447.8431,447.8431,447.499,447.7475,5330.0
2022-02-09 11:00:00,468.49,468.61,466.66,466.66,6656.0,447.7953,447.91,446.0461,446.0461,6656.0
2022-02-09 11:05:00,466.19,466.42,465.34,465.57,4929.0,445.5969,445.8167,444.7844,445.0042,4929.0
2022-02-09 11:10:00,465.71,466.51,465.54,466.07,5211.0,445.1381,445.9027,444.9756,445.4822,5211.0
2022-02-09 11:15:00,466.26,467.16,465.9,467.16,4001.0,445.6638,446.524,445.3197,446.524,4001.0
2022-02-09 11:20:00,466.82,467.16,466.8,466.86,3951.0,446.199,446.524,446.1799,446.2373,3951.0
2022-02-09 11:25:00,466.76,466.92,466.54,466.7,2132.0,446.1417,446.2946,445.9314,446.0843,2132.0
2022-02-09 11:30:00,466.76,466.9,466.4,466.8,3566.0,446.1417,446.2755,445.7976,446.1799,3566.0
2022-02-09 11:35:00,466.89,466.9,466.58,466.81,3150.0,446.2659,446.2755,445.9696,446.1895,3150.0
2022-02-09 11:40:00,466.87,467.9,466.87,467.68,3658.0,446.2468,447.2313,446.2468,447.021,3658.0
2022-02-09 11:45:00,467.59,467.96,467.59,467.77,2469.0,446.935,447.2887,446.935,447.1071,2469.0
2022-02-09 11:50:00,467.85,468.19,467.74,467.85,2234.0,447.1835,447.5085,447.0784,447.1835,2234.0
2022-02-09 11:55:00,467.69,468.1,467.49,467.87,3271.0,447.0306,447.4225,446.8394,447.2026,3271.0
2022-02-09 12:00:00,467.85,468.05,467.77,467.81,1674.0,447.1835,447.3747,447.1071,447.1453,1674.0
2022-02-09 12:05:00,468.02,468.05,467.5,467.57,2410.0,447.346,447.3747,446.849,446.9159,2410.0
2022-02-09 12:10:00,467.51,467.76,467.07,467.23,4554.0,446.8586,447.0975,446.438,446.5909,4554.0
2022-02-09 12:15:00,467.19,467.53,467.02,467.45,3735.0,446.5527,446.8777,446.3902,446.8012,3735.0
2022-02-09 12:20:00,467.3,467.31,466.77,466.78,3584.0,446.6578,446.6674,446.1512,446.1608,3584.0
2022-02-09 12:25:00,466.81,467.2,466.8,467.17,7506.0,446.1895,446.5622,446.1799,446.5336,7506.0
2022-02-09 12:30:00,467.09,467.46,467.08,467.46,4149.0,446.4571,446.8108,446.4475,446.8108,4149.0
2022-02-09 12:35:00,467.47,467.99,467.4,467.97,6515.0,446.8203,447.3173,446.7534,447.2982,6515.0
2022-02-09 12:40:00,468.02,468.05,467.83,467.98,2824.0,447.346,447.3747,447.1644,447.3078,2824.0
2022-02-09 12:45:00,467.79,467.79,467.15,467.31,8293.0,447.1262,447.1262,446.5145,446.6674,8293.0
2022-02-09 12:50:00,467.24,467.49,467.23,467.4,3517.0,446.6005,446.8394,446.5909,446.7534,3517.0
2022-02-09 12:55:00,467.49,468.12,467.43,468.1,4529.0,446.8394,447.4416,446.7821,447.4225,4529.0
2022-02-09 13:00:00,468.23,468.32,468.07,468.23,5300.0,447.5467,447.6328,447.3938,447.5467,5300.0
2022-02-09 13:05:00,468.2,468.3,468.02,468.23,17742.0,447.5181,447.6137,447.346,447.5467,17742.0
2022-02-09 13:10:00,468.16,468.57,468.16,468.25,4386.0,447.4798,447.8717,447.4798,447.5659,4386.0
2022-02-09 13:15:00,468.37,468.99,468.35,468.93,4900.0,447.6806,448.2732,447.6614,448.2158,4900.0
2022-02-09 13:20:00,468.93,469.57,468.93,469.56,6399.0,448.2158,448.8276,448.2158,448.818,6399.0
2022-02-09 13:25:00,469.64,469.7,469.28,469.45,6290.0,448.8945,448.9518,448.5504,448.7129,6290.0
2022-02-09 13:30:00,469.57,469.75,469.51,469.68,2227.0,448.8276,448.9996,448.7702,448.9327,2227.0
2022-02-09 13:35:00,469.69,469.91,469.6,469.85,5056.0,448.9423,449.1525,448.8562,449.0952,5056.0
2022-02-09 13:40:00,469.82,469.82,469.4,469.63,2598.0,449.0665,449.0665,448.6651,448.8849,2598.0
2022-02-09 13:45:00,469.61,470.39,469.51,470.23,6399.0,448.8658,449.6113,448.7702,449.4584,6399.0
2022-02-09 13:50:00,470.37,470.87,470.32,470.62,5608.0,449.5922,450.0701,449.5444,449.8312,5608.0
2022-02-09 13:55:00,470.53,470.72,470.32,470.59,3242.0,449.7451,449.9268,449.5444,449.8025,3242.0
2022-02-09 14:00:00,470.5,470.62,470.27,470.51,6042.0,449.7165,449.8312,449.4966,449.726,6042.0
2022-02-09 14:05:00,470.58,470.59,470.29,470.42,8849.0,449.7929,449.8025,449.5157,449.64,8849.0
2022-02-09 14:10:00,470.53,470.78,470.42,470.78,2802.0,449.7451,449.9841,449.64,449.9841,2802.0
2022-02-09 14:15:00,470.71,471.09,470.7,470.99,3251.0,449.9172,450.2804,449.9076,450.1848,3251.0
2022-02-09 14:20:00,470.99,471.04,470.73,470.78,2423.0,450.1848,450.2326,449.9363,449.9841,2423.0
2022-02-09 14:25:00,470.86,471.21,470.86,471.2,7108.0,450.0606,450.3951,450.0606,450.3856,7108.0
2022-02-09 14:30:00,471.14,471.47,471.1,471.4,3740.0,450.3282,450.6436,450.29,450.5767,3740.0
2022-02-09 14:35:00,471.45,471.81,471.36,471.68,9016.0,450.6245,450.9686,450.5385,450.8443,9016.0
2022-02-09 14:40:00,471.76,471.82,471.38,471.38,4389.0,450.9208,450.9782,450.5576,450.5576,4389.0
2022-02-09 14:45:00,471.56,471.57,471.06,471.18,4913.0,450.7296,450.7392,450.2517,450.3664,4913.0
2022-02-09 14:50:00,471.08,471.24,470.59,470.76,7061.0,450.2709,450.4238,449.8025,449.965,7061.0
2022-02-09 14:55:00,470.92,470.95,470.24,470.25,10412.0,450.1179,450.1466,449.468,449.4775,10412.0
2022-02-09 15:00:00,470.26,470.44,469.91,469.99,14344.0,449.4871,449.6591,449.1525,449.229,14344.0
2022-02-09 15:05:00,469.99,469.99,468.38,468.38,10715.0,449.229,449.229,447.6901,447.6901,10715.0
2022-02-09 15:10:00,468.37,468.75,468.06,468.63,7661.0,447.6806,448.0438,447.3843,447.9291,7661.0
2022-02-09 15:15:00,468.74,469.38,468.5,469.24,5713.0,448.0342,448.6459,447.8048,448.5121,5713.0
2022-02-09 15:20:00,469.35,469.75,469.28,469.42,4329.0,448.6173,448.9996,448.5504,448.6842,4329.0
2022-02-09 15:25:00,469.44,469.46,468.85,469.41,5000.0,448.7033,448.7224,448.1394,448.6746,5000.0
2022-02-09 15:30:00,469.31,469.78,469.26,469.64,9084.0,448.579,449.0283,448.5312,448.8945,9084.0
2022-02-09 15:35:00,469.56,470.06,469.55,469.83,6721.0,448.818,449.2959,448.8084,449.0761,6721.0
2022-02-09 15:40:00,469.89,469.89,468.86,469.22,10584.0,449.1334,449.1334,448.1489,448.493,10584.0
2022-02-09 15:45:00,469.33,469.47,468.41,468.98,20791.0,448.5982,448.732,447.7188,448.2636,20791.0
2022-02-09 15:50:00,469.1,469.73,468.66,468.73,22304.0,448.3783,448.9805,447.9578,448.0247,22304.0
2022-02-09 15:55:00,468.6,468.89,467.82,467.91,55082.0,447.9004,448.1776,447.1549,447.2409,55082.0
2022-02-10 09:30:00,462.87,465.39,462.87,463.85,12514.0,442.4235,444.8322,442.4235,443.3602,12514.0
2022-02-10 09:35:00,462.98,463.36,461.45,461.45,8236.0,442.5287,442.8919,441.0662,441.0662,8236.0
2022-02-10 09:40:00,462.1,466.05,462.07,465.5,13358.0,441.6875,445.463,441.6589,444.9373,13358.0
2022-02-10 09:45:00,465.79,466.1,465.19,465.25,3864.0,445.2145,445.5108,444.641,444.6984,3864.0
2022-02-10 09:50:00,465.87,466.24,465.11,465.73,5038.0,445.291,445.6447,444.5646,445.1572,5038.0
2022-02-10 09:55:00,465.63,466.41,465.15,465.52,3805.0,445.0616,445.8071,444.6028,444.9565,3805.0
2022-02-10 10:00:00,465.6,467.27,465.44,466.65,9215.0,445.0329,446.6292,444.88,446.0365,9215.0
2022-02-10 10:05:00,467.19,468.0,467.02,467.59,6854.0,446.5527,447.3269,446.3902,446.935,6854.0
2022-02-10 10:10:00,467.66,468.18,466.4,466.41,2300.0,447.0019,447.499,445.7976,445.8071,2300.0
2022-02-10 10:15:00,466.48,466.48,465.03,465.36,3928.0,445.874,445.874,444.4881,444.8035,3928.0
2022-02-10 10:20:00,465.07,465.29,463.99,465.09,18149.0,444.5263,444.7366,443.494,444.5454,18149.0
2022-02-10 10:25:00,465.17,465.67,464.5,464.51,2652.0,444.6219,445.0998,443.9815,443.9911,2652.0
2022-02-10 10:30:00,464.05,464.17,463.5,463.57,6211.0,443.5514,443.6661,443.0257,443.0926,6211.0
2022-02-10 10:35:00,463.5,465.29,463.5,465.29,2583.0,443.0257,444.7366,443.0257,444.7366,2583.0
2022-02-10 10:40:00,465.19,465.21,464.48,464.48,3418.0,444.641,444.6601,443.9624,443.9624,3418.0
2022-02-10 10:45:00,464.36,464.36,462.88,463.97,4209.0,443.8477,443.8477,442.4331,443.4749,4209.0
2022-02-10 10:50:00,463.77,463.77,462.79,462.79,2670.0,443.2838,443.2838,442.347,442.347,2670.0
2022-02-10 10:55:00,462.77,462.77,461.54,461.77,8886.0,442.3279,442.3279,441.1523,441.3721,8886.0
2022-02-10 11:00:00,461.85,463.5,460.71,463.36,26752.0,441.4486,443.0257,440.3589,442.8919,26752.0
2022-02-10 11:05:00,463.49,463.77,463.43,463.77,1150.0,443.0161,443.2838,442.9588,443.2838,1150.0
2022-02-10 11:10:00,463.17,463.22,461.78,462.09,3926.0,442.7103,442.7581,441.3817,441.678,3926.0
2022-02-10 11:15:00,462.04,462.5,461.77,461.78,3479.0,441.6302,442.0699,441.3721,441.3817,3479.0
2022-02-10 11:20:00,461.66,462.12,461.65,462.0,2349.0,441.267,441.7066,441.2574,441.5919,2349.0
2022-02-10 11:25:00,461.82,462.18,461.69,461.87,3449.0,441.4199,441.764,441.2956,441.4677,3449.0
2022-02-10 11:30:00,461.89,462.07,461.17,461.39,2105.0,441.4868,441.6589,440.7986,441.0089,2105.0
2022-02-10 11:35:00,461.12,462.35,461.11,461.75,1419.0,440.7508,441.9265,440.7413,441.353,1419.0
2022-02-10 11:40:00,462.11,462.61,462.06,462.61,2662.0,441.6971,442.175,441.6493,442.175,2662.0
2022-02-10 11:45:00,462.53,463.54,462.49,463.45,1007.0,442.0985,443.0639,442.0603,442.9779,1007.0
2022-02-10 11:50:00,463.11,463.59,463.11,463.57,2220.0,442.6529,443.1117,442.6529,443.0926,2220.0
2022-02-10 11:55:00,463.58,464.19,463.58,463.8,1700.0,443.1022,443.6852,443.1022,443.3124,1700.0
2022-02-10 12:00:00,463.78,464.1,463.58,463.7,1705.0,443.2933,443.5992,443.1022,443.2169,1705.0
2022-02-10 12:05:00,463.95,464.16,463.87,464.16,1709.0,443.4558,443.6565,443.3793,443.6565,1709.0
2022-02-10 12:10:00,464.36,464.62,464.03,464.44,3406.0,443.8477,444.0962,443.5323,443.9242,3406.0
2022-02-10 12:15:00,464.21,464.39,464.06,464.08,1608.0,443.7043,443.8764,443.5609,443.5801,1608.0
2022-02-10 12:20:00,464.21,464.36,464.08,464.34,3163.0,443.7043,443.8477,443.5801,443.8286,3163.0
2022-02-10 12:25:00,464.5,464.5,463.87,464.0,2637.0,443.9815,443.9815,443.3793,443.5036,2637.0
2022-02-10 12:30:00,464.02,464.02,463.56,463.56,2301.0,443.5227,443.5227,443.083,443.083,2301.0
2022-02-10 12:35:00,463.61,464.05,463.36,464.05,1300.0,443.1308,443.5514,442.8919,443.5514,1300.0
2022-02-10 12:40:00,464.29,464.43,464.16,464.19,2100.0,443.7808,443.9146,443.6565,443.6852,2100.0
2022-02-10 12:45:00,464.14,464.14,462.34,462.95,3867.0,443.6374,443.6374,441.9169,442.5,3867.0
2022-02-10 12:50:00,463.0,463.0,461.91,462.24,2231.0,442.5478,442.5478,441.5059,441.8213,2231.0
2022-02-10 12:55:00,462.57,462.57,461.46,461.92,4428.0,442.1368,442.1368,441.0758,441.5155,4428.0
2022-02-10 13:00:00,462.06,462.3,461.5,462.26,1532.0,441.6493,441.8787,441.114,441.8405,1532.0
2022-02-10 13:05:00,462.22,462.48,462.08,462.41,2445.0,441.8022,442.0507,441.6684,441.9838,2445.0
2022-02-10 13:10:00,462.02,462.05,461.35,461.56,4394.0,441.6111,441.6397,440.9707,441.1714,4394.0
2022-02-10 13:15:00,461.29,461.3,459.87,459.94,5963.0,440.9133,440.9229,439.556,439.6229,5963.0
2022-02-10 13:20:00,460.13,460.25,459.39,459.97,2134.0,439.8045,439.9192,439.0972,439.6516,2134.0
2022-02-10 13:25:00,459.92,459.92,459.24,459.25,2532.0,439.6038,439.6038,438.9539,438.9634,2532.0
2022-02-10 13:30:00,459.27,459.38,458.62,458.62,1122.0,438.9825,439.0877,438.3613,438.3613,1122.0
2022-02-10 13:35:00,458.84,459.02,458.37,459.02,1505.0,438.5715,438.7436,438.1223,438.7436,1505.0
2022-02-10 13:40:00,459.14,459.83,459.12,459.83,764.0,438.8583,439.5178,438.8392,439.5178,764.0
2022-02-10 13:45:00,459.36,459.47,458.83,458.83,827.0,439.0686,439.1737,438.562,438.562,827.0
2022-02-10 13:50:00,458.94,459.03,458.0,458.0,4766.0,438.6671,438.7531,437.7686,437.7686,4766.0
2022-02-10 13:55:00,457.96,458.57,457.59,458.57,2854.0,437.7304,438.3135,437.3767,438.3135,2854.0
2022-02-10 14:00:00,458.7,458.76,457.83,458.21,2562.0,438.4377,438.4951,437.6061,437.9694,2562.0
2022-02-10 14:05:00,457.97,458.21,457.61,457.93,2459.0,437.74,437.9694,437.3959,437.7017,2459.0
2022-02-10 14:10:00,457.84,457.96,456.17,456.5,10226.0,437.6157,437.7304,436.0195,436.3349,10226.0
2022-02-10 14:15:00,456.63,456.63,455.36,455.36,10034.0,436.4592,436.4592,435.2453,435.2453,10034.0
2022-02-10 14:20:00,455.57,455.96,455.14,455.66,4434.0,435.446,435.8188,435.035,435.532,4434.0
2022-02-10 14:25:00,455.9,456.92,455.9,456.76,1246.0,435.7614,436.7363,435.7614,436.5834,1246.0
2022-02-10 14:30:00,456.77,456.99,456.17,456.78,2826.0,436.593,436.8033,436.0195,436.6025,2826.0
2022-02-10 14:35:00,456.84,457.74,456.84,457.69,1854.0,436.6599,437.5201,436.6599,437.4723,1854.0
2022-02-10 14:40:00,457.94,458.44,457.19,458.12,6586.0,437.7113,438.1892,436.9944,437.8833,6586.0
2022-02-10 14:45:00,458.11,458.32,457.63,457.63,2450.0,437.8738,438.0745,437.415,437.415,2450.0
2022-02-10 14:50:00,457.53,457.88,456.71,456.74,2567.0,437.3194,437.6539,436.5356,436.5643,2567.0
2022-02-10 14:55:00,456.67,457.12,455.41,456.48,11279.0,436.4974,436.9275,435.293,436.3158,11279.0
2022-02-10 15:00:00,456.75,457.62,456.47,457.62,3592.0,436.5739,437.4054,436.3062,437.4054,3592.0
2022-02-10 15:05:00,457.71,458.01,457.54,457.77,4513.0,437.4914,437.7782,437.329,437.5488,4513.0
2022-02-10 15:10:00,458.02,458.79,458.01,458.21,7208.0,437.7878,438.5237,437.7782,437.9694,7208.0
2022-02-10 15:15:00,458.39,458.74,457.72,457.85,5424.0,438.1414,438.476,437.501,437.6253,5424.0
2022-02-10 15:20:00,457.95,458.07,457.0,457.85,4191.0,437.7208,437.8355,436.8128,437.6253,4191.0
2022-02-10 15:25:00,457.69,458.59,457.69,457.99,5456.0,437.4723,438.3326,437.4723,437.7591,5456.0
2022-02-10 15:30:00,457.81,457.95,456.6,456.6,4472.0,437.587,437.7208,436.4305,436.4305,4472.0
2022-02-10 15:35:00,456.69,457.99,456.66,457.99,6548.0,436.5165,437.7591,436.4878,437.7591,6548.0
2022-02-10 15:40:00,457.78,458.07,456.94,457.01,6738.0,437.5584,437.8355,436.7555,436.8224,6738.0
2022-02-10 15:45:00,457.04,457.28,455.65,456.15,11229.0,436.851,437.0804,435.5224,436.0004,11229.0
2022-02-10 15:50:00,456.13,457.01,455.11,456.65,22885.0,435.9812,436.8224,435.0063,436.4783,22885.0
2022-02-10 15:55:00,456.69,458.06,456.68,457.69,38803.0,436.5165,437.826,436.5069,437.4723,38803.0
2022-02-11 09:30:00,455.84,457.39,454.82,456.32,7825.0,435.7041,437.1856,434.7291,436.1628,7825.0
2022-02-11 09:35:00,456.37,458.86,456.36,458.76,1564.0,436.2106,438.5906,436.2011,438.4951,1564.0
2022-02-11 09:40:00,458.38,459.87,458.38,459.87,1508.0,438.1319,439.556,438.1319,439.556,1508.0
2022-02-11 09:45:00,460.05,462.18,460.05,462.18,3073.0,439.7281,441.764,439.7281,441.764,3073.0
2022-02-11 09:50:00,461.43,461.45,460.28,460.97,2511.0,441.0471,441.0662,439.9479,440.6074,2511.0
2022-02-11 09:55:00,460.95,460.99,458.9,459.76,2831.0,440.5883,440.6266,438.6289,439.4509,2831.0
2022-02-11 10:00:00,459.9,460.36,459.32,459.77,5284.0,439.5847,440.0244,439.0303,439.4605,5284.0
2022-02-11 10:05:00,460.02,460.02,459.11,459.26,1705.0,439.6994,439.6994,438.8296,438.973,1705.0
2022-02-11 10:10:00,459.38,459.38,458.1,458.77,3901.0,439.0877,439.0877,437.8642,438.5046,3901.0
2022-02-11 10:15:00,459.55,459.83,459.24,459.83,2012.0,439.2502,439.5178,438.9539,439.5178,2012.0
2022-02-11 10:20:00,460.65,460.7,460.37,460.5,1400.0,440.3016,440.3494,440.0339,440.1582,1400.0
2022-02-11 10:25:00,460.58,461.07,460.46,460.46,3649.0,440.2347,440.703,440.12,440.12,3649.0
2022-02-11 10:30:00,460.33,460.64,458.63,458.64,4250.0,439.9957,440.292,438.3708,438.3804,4250.0
2022-02-11 10:35:00,458.79,459.51,458.56,459.1,9080.0,438.5237,439.2119,438.3039,438.82,9080.0
2022-02-11 10:40:00,459.28,459.38,458.79,458.88,2933.0,438.9921,439.0877,438.5237,438.6098,2933.0
2022-02-11 10:45:00,458.13,458.74,457.88,458.05,4685.0,437.8929,438.476,437.6539,437.8164,4685.0
2022-02-11 10:50:00,457.83,458.06,456.94,457.53,5953.0,437.6061,437.826,436.7555,437.3194,5953.0
2022-02-11 10:55:00,457.54,458.05,457.21,458.05,4552.0,437.329,437.8164,437.0135,437.8164,4552.0
2022-02-11 11:00:00,458.04,458.52,457.76,457.92,3800.0,437.8069,438.2657,437.5392,437.6922,3800.0
2022-02-11 11:05:00,457.78,457.9,456.89,457.29,7383.0,437.5584,437.6731,436.7077,437.09,7383.0
2022-02-11 11:10:00,456.53,456.92,456.53,456.56,1850.0,436.3636,436.7363,436.3636,436.3922,1850.0
2022-02-11 11:15:00,456.76,457.07,456.07,456.86,4482.0,436.5834,436.8797,435.9239,436.679,4482.0
2022-02-11 11:20:00,456.92,457.08,456.49,456.56,1916.0,436.7363,436.8893,436.3253,436.3922,1916.0
2022-02-11 11:25:00,456.32,456.34,455.66,455.66,3519.0,436.1628,436.182,435.532,435.532,3519.0
2022-02-11 11:30:00,455.93,456.26,455.78,455.92,3011.0,435.7901,436.1055,435.6467,435.7805,3011.0
2022-02-11 11:35:00,455.63,455.8,455.08,455.3,3601.0,435.5033,435.6658,434.9776,435.1879,3601.0
2022-02-11 11:40:00,455.33,455.6,454.46,454.59,5618.0,435.2166,435.4747,434.385,434.5093,5618.0
2022-02-11 11:45:00,454.53,456.2,454.53,455.74,8397.0,434.4519,436.0482,434.4519,435.6085,8397.0
2022-02-11 11:50:00,455.65,455.73,455.24,455.66,2775.0,435.5224,435.5989,435.1306,435.532,2775.0
2022-02-11 11:55:00,455.77,456.99,455.77,456.89,4233.0,435.6371,436.8033,435.6371,436.7077,4233.0
2022-02-11 12:00:00,456.61,457.15,456.61,456.86,2876.0,436.44,436.9562,436.44,436.679,2876.0
2022-02-11 12:05:00,456.74,456.84,455.93,455.93,3727.0,436.5643,436.6599,435.7901,435.7901,3727.0
2022-02-11 12:10:00,455.57,455.87,455.14,455.16,2110.0,435.446,435.7327,435.035,435.0541,2110.0
2022-02-11 12:15:00,455.35,455.46,455.02,455.13,2147.0,435.2357,435.3408,434.9203,435.0254,2147.0
2022-02-11 12:20:00,455.09,455.48,454.94,455.38,2814.0,434.9872,435.36,434.8438,435.2644,2814.0
2022-02-11 12:25:00,455.24,455.27,454.92,455.14,1859.0,435.1306,435.1592,434.8247,435.035,1859.0
2022-02-11 12:30:00,455.24,455.78,454.98,455.78,2429.0,435.1306,435.6467,434.882,435.6467,2429.0
2022-02-11 12:35:00,455.7,455.85,455.51,455.84,1250.0,435.5702,435.7136,435.3886,435.7041,1250.0
2022-02-11 12:40:00,455.81,456.26,455.74,455.92,1796.0,435.6754,436.1055,435.6085,435.7805,1796.0
2022-02-11 12:45:00,455.79,455.97,455.42,455.43,3385.0,435.6563,435.8283,435.3026,435.3122,3385.0
2022-02-11 12:50:00,455.23,455.23,454.92,455.17,4068.0,435.121,435.121,434.8247,435.0636,4068.0
2022-02-11 12:55:00,455.26,455.86,455.26,455.86,2756.0,435.1497,435.7232,435.1497,435.7232,2756.0
2022-02-11 13:00:00,456.01,456.04,455.69,455.8,2293.0,435.8665,435.8952,435.5607,435.6658,2293.0
2022-02-11 13:05:00,455.91,456.6,455.8,456.3,2200.0,435.771,436.4305,435.6658,436.1437,2200.0
2022-02-11 13:10:00,456.48,456.48,455.56,455.85,2334.0,436.3158,436.3158,435.4364,435.7136,2334.0
2022-02-11 13:15:00,455.63,455.63,455.07,455.24,2001.0,435.5033,435.5033,434.9681,435.1306,2001.0
2022-02-11 13:20:00,455.12,455.45,454.84,454.93,3811.0,435.0159,435.3313,434.7482,434.8343,3811.0
2022-02-11 13:25:00,454.97,454.97,454.0,454.0,2251.0,434.8725,434.8725,433.9453,433.9453,2251.0
2022-02-11 13:30:00,453.87,454.13,453.5,454.13,2324.0,433.8211,434.0696,433.4674,434.0696,2324.0
2022-02-11 13:35:00,453.82,453.82,452.26,452.26,5107.0,433.7733,433.7733,432.2822,432.2822,5107.0
2022-02-11 13:40:00,452.15,452.63,449.82,450.1,11301.0,432.1771,432.6358,429.95,430.2176,11301.0
2022-02-11 13:45:00,449.95,450.08,449.05,450.02,4608.0,430.0742,430.1985,429.214,430.1411,4608.0
2022-02-11 13:50:00,449.58,449.86,449.09,449.45,4962.0,429.7206,429.9882,429.2522,429.5963,4962.0
2022-02-11 13:55:00,449.53,449.76,449.0,449.5,7115.0,429.6728,429.8926,429.1662,429.6441,7115.0
2022-02-11 14:00:00,449.5,450.15,448.57,449.4,7828.0,429.6441,430.2654,428.7552,429.5485,7828.0
2022-02-11 14:05:00,449.61,450.9,449.2,450.11,3806.0,429.7493,430.9823,429.3574,430.2272,3806.0
2022-02-11 14:10:00,450.06,450.62,449.56,450.62,5367.0,430.1794,430.7146,429.7015,430.7146,5367.0
2022-02-11 14:15:00,450.7,451.75,450.63,451.58,6675.0,430.7911,431.7947,430.7242,431.6322,6675.0
2022-02-11 14:20:00,451.37,452.16,451.11,451.11,3198.0,431.4315,432.1866,431.183,431.183,3198.0
2022-02-11 14:25:00,450.96,451.06,448.95,449.2,4900.0,431.0396,431.1352,429.1184,429.3574,4900.0
2022-02-11 14:30:00,449.46,451.54,449.46,451.48,6788.0,429.6059,431.594,429.6059,431.5366,6788.0
2022-02-11 14:35:00,451.44,451.76,451.03,451.13,3103.0,431.4984,431.8043,431.1065,431.2021,3103.0
2022-02-11 14:40:00,450.84,451.36,450.2,450.2,4218.0,430.9249,431.4219,430.3132,430.3132,4218.0
2022-02-11 14:45:00,450.14,450.15,448.22,449.25,14104.0,430.2558,430.2654,428.4207,429.4052,14104.0
2022-02-11 14:50:00,448.71,449.15,448.42,448.91,2776.0,428.889,429.3096,428.6118,429.0802,2776.0
2022-02-11 14:55:00,449.02,450.31,449.02,450.31,4298.0,429.1853,430.4183,429.1853,430.4183,4298.0
2022-02-11 15:00:00,450.48,451.25,450.0,451.25,7625.0,430.5808,431.3168,430.122,431.3168,7625.0
2022-02-11 15:05:00,451.18,451.34,449.99,450.14,8285.0,431.2499,431.4028,430.1125,430.2558,8285.0
2022-02-11 15:10:00,449.88,450.44,449.66,450.03,13192.0,430.0073,430.5426,429.797,430.1507,13192.0
2022-02-11 15:15:00,450.46,450.76,449.21,449.57,8216.0,430.5617,430.8485,429.3669,429.711,8216.0
2022-02-11 15:20:00,449.15,449.92,448.37,448.38,7812.0,429.3096,430.0456,428.564,428.5736,7812.0
2022-02-11 15:25:00,448.56,449.7,448.43,449.7,9414.0,428.7456,429.8353,428.6214,429.8353,9414.0
2022-02-11 15:30:00,449.58,449.58,448.13,449.04,6817.0,429.7206,429.7206,428.3346,429.2044,6817.0
2022-02-11 15:35:00,448.74,448.91,448.06,448.12,8679.0,428.9177,429.0802,428.2677,428.3251,8679.0
2022-02-11 15:40:00,448.07,448.07,446.65,447.89,18746.0,428.2773,428.2773,426.92,428.1052,18746.0
2022-02-11 15:45:00,447.84,450.13,447.82,450.13,15486.0,428.0574,430.2463,428.0383,430.2463,15486.0
2022-02-11 15:50:00,449.88,449.96,447.93,448.3,19479.0,430.0073,430.0838,428.1435,428.4971,19479.0
2022-02-11 15:55:00,448.32,449.44,447.55,447.96,53932.0,428.5162,429.5868,427.7802,428.1721,53932.0
2022-02-14 09:30:00,448.46,450.0,447.01,447.41,11792.0,428.6501,430.122,427.2641,427.6464,11792.0
2022-02-14 09:35:00,449.06,450.04,448.11,449.03,2442.0,429.2235,430.1603,428.3155,429.1949,2442.0
2022-02-14 09:40:00,449.21,449.39,447.85,447.85,1681.0,429.3669,429.539,428.067,428.067,1681.0
2022-02-14 09:45:00,447.66,447.97,446.62,447.97,3246.0,427.8854,428.1817,426.8913,428.1817,3246.0
2022-02-14 09:50:00,447.59,447.98,446.89,447.98,2322.0,427.8185,428.1913,427.1494,428.1913,2322.0
2022-02-14 09:55:00,447.51,447.95,446.62,447.95,5171.0,427.742,428.1626,426.8913,428.1626,5171.0
2022-02-14 10:00:00,448.34,448.34,445.41,445.41,2125.0,428.5354,428.5354,425.7348,425.7348,2125.0
2022-02-14 10:05:00,445.24,446.47,445.07,446.03,2866.0,425.5723,426.748,425.4098,426.3274,2866.0
2022-02-14 10:10:00,446.06,447.27,445.68,445.68,3505.0,426.3561,427.5126,425.9929,425.9929,3505.0
2022-02-14 10:15:00,445.28,445.28,443.56,443.99,1845.0,425.6105,425.6105,423.9665,424.3775,1845.0
2022-02-14 10:20:00,444.22,445.28,444.22,445.15,700.0,424.5973,425.6105,424.5973,425.4863,700.0
2022-02-14 10:25:00,444.94,445.34,444.74,445.22,1727.0,425.2855,425.6679,425.0944,425.5532,1727.0
2022-02-14 10:30:00,444.68,444.68,442.46,443.11,3311.0,425.037,425.037,422.9151,423.5364,3311.0
2022-02-14 10:35:00,442.63,443.25,442.63,442.99,2679.0,423.0776,423.6702,423.0776,423.4217,2679.0
2022-02-14 10:40:00,442.83,443.37,442.77,442.77,2041.0,423.2687,423.7849,423.2114,423.2114,2041.0
2022-02-14 10:45:00,442.72,442.91,441.6,441.6,2810.0,423.1636,423.3452,422.0931,422.0931,2810.0
2022-02-14 10:50:00,441.87,441.88,440.89,441.57,4602.0,422.3512,422.3607,421.4144,422.0644,4602.0
2022-02-14 10:55:00,441.4,441.4,440.46,440.69,4240.0,421.9019,421.9019,421.0034,421.2233,4240.0
2022-02-14 11:00:00,440.75,440.75,440.17,440.68,1511.0,421.2806,421.2806,420.7262,421.2137,1511.0
2022-02-14 11:05:00,440.52,440.53,439.51,439.68,4695.0,421.0608,421.0703,420.0954,420.2579,4695.0
2022-02-14 11:10:00,439.69,439.75,439.38,439.44,1899.0,420.2675,420.3248,419.9711,420.0285,1899.0
2022-02-14 11:15:00,439.31,439.93,439.02,439.93,5150.0,419.9042,420.4968,419.627,420.4968,5150.0
2022-02-14 11:20:00,439.71,440.06,439.63,440.06,1966.0,420.2866,420.6211,420.2101,420.6211,1966.0
2022-02-14 11:25:00,440.0,441.01,439.82,440.98,4719.0,420.5638,421.5291,420.3917,421.5005,4719.0
2022-02-14 11:30:00,440.76,441.46,440.68,440.94,7796.0,421.2902,421.9593,421.2137,421.4622,7796.0
2022-02-14 11:35:00,441.1,441.47,440.58,440.79,2633.0,421.6152,421.9688,421.1181,421.3189,2633.0
2022-02-14 11:40:00,440.93,442.49,440.93,442.49,18849.0,421.4527,422.9438,421.4527,422.9438,18849.0
2022-02-14 11:45:00,442.61,443.7,442.61,443.7,5106.0,423.0585,424.1003,423.0585,424.1003,5106.0
2022-02-14 11:50:00,443.34,443.35,442.29,442.52,3230.0,423.7562,423.7658,422.7526,422.9724,3230.0
2022-02-14 11:55:00,442.62,443.99,442.62,443.94,3042.0,423.068,424.3775,423.068,424.3297,3042.0
2022-02-14 12:00:00,443.74,444.08,443.25,443.6,4026.0,424.1385,424.4635,423.6702,424.0047,4026.0
2022-02-14 12:05:00,443.1,443.1,442.4,442.4,2616.0,423.5268,423.5268,422.8577,422.8577,2616.0
2022-02-14 12:10:00,442.35,442.61,442.3,442.3,876.0,422.81,423.0585,422.7622,422.7622,876.0
2022-02-14 12:15:00,442.71,442.73,442.29,442.56,2632.0,423.154,423.1732,422.7526,423.0107,2632.0
2022-02-14 12:20:00,442.64,443.4,442.6,443.27,9041.0,423.0871,423.8136,423.0489,423.6893,9041.0
2022-02-14 12:25:00,443.4,443.82,443.28,443.8,8169.0,423.8136,424.215,423.6989,424.1959,8169.0
2022-02-14 12:30:00,443.88,444.06,443.7,443.96,6955.0,424.2724,424.4444,424.1003,424.3488,6955.0
2022-02-14 12:35:00,443.7,443.91,443.49,443.84,3970.0,424.1003,424.301,423.8996,424.2341,3970.0
2022-02-14 12:40:00,443.91,444.16,443.67,443.89,10130.0,424.301,424.54,424.0716,424.2819,10130.0
2022-02-14 12:45:00,443.87,444.16,443.82,444.09,3249.0,424.2628,424.54,424.215,424.4731,3249.0
2022-02-14 12:50:00,444.11,444.48,444.07,444.29,9550.0,424.4922,424.8459,424.454,424.6643,9550.0
2022-02-14 12:55:00,444.29,444.4,443.75,444.1,2357.0,424.6643,424.7694,424.1481,424.4826,2357.0
2022-02-14 13:00:00,444.15,444.4,443.98,444.35,5023.0,424.5304,424.7694,424.3679,424.7216,5023.0
2022-02-14 13:05:00,444.4,444.89,444.36,444.36,6777.0,424.7694,425.2378,424.7312,424.7312,6777.0
2022-02-14 13:10:00,444.49,444.49,444.25,444.25,1601.0,424.8554,424.8554,424.626,424.626,1601.0
2022-02-14 13:15:00,444.2,444.53,444.2,444.53,1626.0,424.5782,424.8937,424.5782,424.8937,1626.0
2022-02-14 13:20:00,444.43,444.5,444.1,444.1,1259.0,424.7981,424.865,424.4826,424.4826,1259.0
2022-02-14 13:25:00,443.64,443.8,443.44,443.52,1628.0,424.043,424.1959,423.8518,423.9283,1628.0
2022-02-14 13:30:00,443.52,443.58,442.97,443.25,2936.0,423.9283,423.9856,423.4026,423.6702,2936.0
2022-02-14 13:35:00,443.12,443.57,443.04,443.51,1400.0,423.5459,423.9761,423.4695,423.9187,1400.0
2022-02-14 13:40:00,443.16,443.47,443.11,443.23,901.0,423.5842,423.8805,423.5364,423.6511,901.0
2022-02-14 13:45:00,443.4,443.4,441.98,442.07,3566.0,423.8136,423.8136,422.4563,422.5423,3566.0
2022-02-14 13:50:00,441.97,441.97,440.49,440.87,5111.0,422.4467,422.4467,421.0321,421.3953,5111.0
2022-02-14 13:55:00,440.67,441.45,440.61,441.01,4193.0,421.2042,421.9497,421.1468,421.5291,4193.0
2022-02-14 14:00:00,440.58,441.14,440.58,440.71,3201.0,421.1181,421.6534,421.1181,421.2424,3201.0
2022-02-14 14:05:00,440.75,441.11,440.28,441.1,4432.0,421.2806,421.6247,420.8314,421.6152,4432.0
2022-02-14 14:10:00,440.98,441.83,440.95,441.41,4622.0,421.5005,422.3129,421.4718,421.9115,4622.0
2022-02-14 14:15:00,441.39,441.84,441.16,441.78,4008.0,421.8924,422.3225,421.6725,422.2651,4008.0
2022-02-14 14:20:00,441.94,442.2,441.61,441.62,2476.0,422.4181,422.6666,422.1026,422.1122,2476.0
2022-02-14 14:25:00,441.89,443.85,441.47,442.77,5378.0,422.3703,424.2437,421.9688,423.2114,5378.0
2022-02-14 14:30:00,442.75,442.9,441.86,442.9,8925.0,423.1923,423.3357,422.3416,423.3357,8925.0
2022-02-14 14:35:00,443.25,443.25,442.66,442.85,2800.0,423.6702,423.6702,423.1063,423.2879,2800.0
2022-02-14 14:40:00,442.71,443.35,442.69,443.04,5501.0,423.154,423.7658,423.1349,423.4695,5501.0
2022-02-14 14:45:00,442.79,443.35,442.52,442.92,4443.0,423.2305,423.7658,422.9724,423.3548,4443.0
2022-02-14 14:50:00,442.97,444.01,442.97,443.03,5600.0,423.4026,424.3966,423.4026,423.4599,5600.0
2022-02-14 14:55:00,443.11,443.46,442.68,443.23,3955.0,423.5364,423.8709,423.1254,423.6511,3955.0
2022-02-14 15:00:00,443.46,443.47,442.93,443.26,2904.0,423.8709,423.8805,423.3643,423.6798,2904.0
2022-02-14 15:05:00,443.03,443.65,442.79,443.13,6876.0,423.4599,424.0525,423.2305,423.5555,6876.0
2022-02-14 15:10:00,443.29,444.02,442.8,443.99,19410.0,423.7084,424.4062,423.2401,424.3775,19410.0
2022-02-14 15:15:00,444.04,444.12,443.41,443.61,10554.0,424.4253,424.5018,423.8231,424.0143,10554.0
2022-02-14 15:20:00,443.5,444.38,443.23,444.05,15785.0,423.9092,424.7503,423.6511,424.4349,15785.0
2022-02-14 15:25:00,443.8,443.99,443.39,443.54,15580.0,424.1959,424.3775,423.804,423.9474,15580.0
2022-02-14 15:30:00,443.69,444.8,443.53,444.8,17981.0,424.0908,425.1517,423.9378,425.1517,17981.0
2022-02-14 15:35:00,444.64,444.98,444.37,444.76,13379.0,424.9988,425.3238,424.7407,425.1135,13379.0
2022-02-14 15:40:00,444.63,445.03,444.5,445.03,19297.0,424.9892,425.3716,424.865,425.3716,19297.0
2022-02-14 15:45:00,444.85,445.37,443.79,444.88,39813.0,425.1995,425.6965,424.1863,425.2282,39813.0
2022-02-14 15:50:00,444.49,445.13,443.86,444.44,35011.0,424.8554,425.4671,424.2532,424.8076,35011.0
2022-02-14 15:55:00,444.38,444.99,443.7,443.96,62400.0,424.7503,425.3333,424.1003,424.3488,62400.0
2022-02-15 09:30:00,448.38,450.03,447.23,449.02,12996.0,428.5736,430.1507,427.4744,429.1853,12996.0
2022-02-15 09:35:00,448.91,450.79,448.91,449.52,2635.0,429.0802,430.8771,429.0802,429.6632,2635.0
2022-02-15 09:40:00,449.34,450.26,449.2,450.26,3910.0,429.4912,430.3705,429.3574,430.3705,3910.0
2022-02-15 09:45:00,450.83,452.38,450.78,452.18,14109.0,430.9154,432.3969,430.8676,432.2057,14109.0
2022-02-15 09:50:00,452.18,452.18,449.95,450.62,5594.0,432.2057,432.2057,430.0742,430.7146,5594.0
2022-02-15 09:55:00,451.0,451.85,449.43,449.43,3759.0,431.0779,431.8903,429.5772,429.5772,3759.0
2022-02-15 10:00:00,449.92,449.99,447.79,448.09,5647.0,430.0456,430.1125,428.0096,428.2964,5647.0
2022-02-15 10:05:00,448.42,449.04,447.55,448.89,4167.0,428.6118,429.2044,427.7802,429.0611,4167.0
2022-02-15 10:10:00,448.69,449.19,447.88,449.06,4832.0,428.8699,429.3478,428.0957,429.2235,4832.0
2022-02-15 10:15:00,449.18,449.48,448.94,449.27,4350.0,429.3382,429.625,429.1088,429.4243,4350.0
2022-02-15 10:20:00,449.49,450.0,449.15,449.49,8255.0,429.6346,430.122,429.3096,429.6346,8255.0
2022-02-15 10:25:00,449.71,450.0,449.31,449.84,7890.0,429.8448,430.122,429.4625,429.9691,7890.0
2022-02-15 10:30:00,449.93,450.43,449.7,450.07,15117.0,430.0551,430.533,429.8353,430.1889,15117.0
2022-02-15 10:35:00,450.41,450.49,449.87,449.88,4705.0,430.5139,430.5904,429.9978,430.0073,4705.0
2022-02-15 10:40:00,449.59,449.59,448.9,449.24,3732.0,429.7301,429.7301,429.0706,429.3956,3732.0
2022-02-15 10:45:00,449.23,449.44,448.98,449.23,3528.0,429.386,429.5868,429.1471,429.386,3528.0
2022-02-15 10:50:00,449.18,449.48,448.65,449.47,2500.0,429.3382,429.625,428.8317,429.6154,2500.0
2022-02-15 10:55:00,449.5,449.86,448.82,449.69,3319.0,429.6441,429.9882,428.9941,429.8257,3319.0
2022-02-15 11:00:00,449.87,450.33,449.82,449.89,3143.0,429.9978,430.4374,429.95,430.0169,3143.0
2022-02-15 11:05:00,449.73,450.34,449.49,450.12,20573.0,429.864,430.447,429.6346,430.2367,20573.0
2022-02-15 11:10:00,449.82,450.47,449.82,450.06,6178.0,429.95,430.5713,429.95,430.1794,6178.0
2022-02-15 11:15:00,450.06,450.17,449.46,449.65,3200.0,430.1794,430.2845,429.6059,429.7875,3200.0
2022-02-15 11:20:00,449.26,449.42,448.36,448.65,3129.0,429.4147,429.5676,428.5545,428.8317,3129.0
2022-02-15 11:25:00,448.54,448.54,447.24,447.24,3229.0,428.7265,428.7265,427.4839,427.4839,3229.0
2022-02-15 11:30:00,447.44,447.88,447.2,447.38,4786.0,427.6751,428.0957,427.4457,427.6178,4786.0
2022-02-15 11:35:00,447.91,447.91,447.08,447.33,2500.0,428.1243,428.1243,427.331,427.57,2500.0
2022-02-15 11:40:00,447.04,447.48,446.83,447.27,3072.0,427.2928,427.7133,427.0921,427.5126,3072.0
2022-02-15 11:45:00,446.95,447.02,446.35,446.35,1301.0,427.2068,427.2737,426.6333,426.6333,1301.0
2022-02-15 11:50:00,446.43,446.51,446.19,446.19,1762.0,426.7097,426.7862,426.4803,426.4803,1762.0
2022-02-15 11:55:00,446.48,447.58,446.3,447.58,2234.0,426.7575,427.8089,426.5855,427.8089,2234.0
2022-02-15 12:00:00,447.93,448.11,447.7,447.82,3081.0,428.1435,428.3155,427.9236,428.0383,3081.0
2022-02-15 12:05:00,447.93,448.02,447.68,447.87,1691.0,428.1435,428.2295,427.9045,428.0861,1691.0
2022-02-15 12:10:00,447.9,447.9,447.23,447.4,2984.0,428.1148,428.1148,427.4744,427.6369,2984.0
2022-02-15 12:15:00,447.14,447.62,447.14,447.25,1422.0,427.3884,427.8472,427.3884,427.4935,1422.0
2022-02-15 12:20:00,447.35,447.75,447.27,447.69,1515.0,427.5891,427.9714,427.5126,427.9141,1515.0
2022-02-15 12:25:00,447.49,448.15,447.49,448.1,1000.0,427.7229,428.3537,427.7229,428.306,1000.0
2022-02-15 12:30:00,447.91,448.12,447.83,447.83,3425.0,428.1243,428.3251,428.0479,428.0479,3425.0
2022-02-15 12:35:00,447.72,447.72,447.59,447.59,1400.0,427.9427,427.9427,427.8185,427.8185,1400.0
2022-02-15 12:40:00,447.77,447.77,447.15,447.35,1454.0,427.9905,427.9905,427.3979,427.5891,1454.0
2022-02-15 12:45:00,447.64,447.64,446.91,446.91,1479.0,427.8663,427.8663,427.1685,427.1685,1479.0
2022-02-15 12:50:00,447.18,447.18,446.97,447.12,1101.0,427.4266,427.4266,427.2259,427.3692,1101.0
2022-02-15 12:55:00,446.7,447.02,446.7,446.91,1870.0,426.9678,427.2737,426.9678,427.1685,1870.0
2022-02-15 13:00:00,447.03,447.28,446.83,447.27,2935.0,427.2832,427.5222,427.0921,427.5126,2935.0
2022-02-15 13:05:00,447.16,447.35,447.06,447.27,1448.0,427.4075,427.5891,427.3119,427.5126,1448.0
2022-02-15 13:10:00,447.29,447.52,447.01,447.49,1858.0,427.5317,427.7516,427.2641,427.7229,1858.0
2022-02-15 13:15:00,447.46,447.53,447.25,447.53,1144.0,427.6942,427.7611,427.4935,427.7611,1144.0
2022-02-15 13:20:00,447.65,447.98,447.57,447.65,2695.0,427.8758,428.1913,427.7994,427.8758,2695.0
2022-02-15 13:25:00,447.67,448.33,447.67,448.33,1100.0,427.8949,428.5258,427.8949,428.5258,1100.0
2022-02-15 13:30:00,448.34,448.57,448.19,448.42,3345.0,428.5354,428.7552,428.392,428.6118,3345.0
2022-02-15 13:35:00,448.48,448.89,448.43,448.53,3604.0,428.6692,429.0611,428.6214,428.717,3604.0
2022-02-15 13:40:00,448.45,448.77,448.36,448.65,2256.0,428.6405,428.9464,428.5545,428.8317,2256.0
2022-02-15 13:45:00,448.45,448.45,447.86,447.86,1698.0,428.6405,428.6405,428.0766,428.0766,1698.0
2022-02-15 13:50:00,447.93,447.93,447.61,447.74,1604.0,428.1435,428.1435,427.8376,427.9619,1604.0
2022-02-15 13:55:00,447.89,447.89,447.63,447.66,1552.0,428.1052,428.1052,427.8567,427.8854,1552.0
2022-02-15 14:00:00,447.82,447.89,447.58,447.76,3403.0,428.0383,428.1052,427.8089,427.981,3403.0
2022-02-15 14:05:00,447.82,447.82,447.19,447.19,2998.0,428.0383,428.0383,427.4362,427.4362,2998.0
2022-02-15 14:10:00,447.07,447.77,446.94,447.77,1537.0,427.3215,427.9905,427.1972,427.9905,1537.0
2022-02-15 14:15:00,447.86,448.63,447.86,448.53,2984.0,428.0766,428.8125,428.0766,428.717,2984.0
2022-02-15 14:20:00,448.9,449.07,448.84,448.97,3593.0,429.0706,429.2331,429.0133,429.1375,3593.0
2022-02-15 14:25:00,448.95,449.25,448.84,449.23,1902.0,429.1184,429.4052,429.0133,429.386,1902.0
2022-02-15 14:30:00,449.29,449.45,448.99,449.18,1362.0,429.4434,429.5963,429.1566,429.3382,1362.0
2022-02-15 14:35:00,449.21,449.21,448.5,448.91,3901.0,429.3669,429.3669,428.6883,429.0802,3901.0
2022-02-15 14:40:00,449.07,449.07,448.33,448.9,3588.0,429.2331,429.2331,428.5258,429.0706,3588.0
2022-02-15 14:45:00,448.71,448.73,447.99,448.16,2909.0,428.889,428.9081,428.2008,428.3633,2909.0
2022-02-15 14:50:00,448.14,448.33,447.68,448.2,4353.0,428.3442,428.5258,427.9045,428.4015,4353.0
2022-02-15 14:55:00,448.31,448.88,448.12,448.88,2607.0,428.5067,429.0515,428.3251,429.0515,2607.0
2022-02-15 15:00:00,448.78,449.15,448.75,449.15,3080.0,428.9559,429.3096,428.9272,429.3096,3080.0
2022-02-15 15:05:00,449.05,449.14,448.76,448.8,5995.0,429.214,429.3,428.9368,428.975,5995.0
2022-02-15 15:10:00,448.85,449.15,448.82,449.06,5775.0,429.0228,429.3096,428.9941,429.2235,5775.0
2022-02-15 15:15:00,448.76,448.99,448.42,448.99,5824.0,428.9368,429.1566,428.6118,429.1566,5824.0
2022-02-15 15:20:00,449.01,449.2,448.91,449.15,6757.0,429.1758,429.3574,429.0802,429.3096,6757.0
2022-02-15 15:25:00,449.28,449.82,449.16,449.53,8719.0,429.4338,429.95,429.3191,429.6728,8719.0
2022-02-15 15:30:00,449.28,449.4,448.16,448.58,7894.0,429.4338,429.5485,428.3633,428.7648,7894.0
2022-02-15 15:35:00,448.56,448.86,447.54,447.54,8515.0,428.7456,429.0324,427.7707,427.7707,8515.0
2022-02-15 15:40:00,447.59,447.85,446.92,447.85,6310.0,427.8185,428.067,427.1781,428.067,6310.0
2022-02-15 15:45:00,447.7,447.93,447.17,447.75,11325.0,427.9236,428.1435,427.417,427.9714,11325.0
2022-02-15 15:50:00,448.11,450.04,448.11,449.25,20567.0,428.3155,430.1603,428.3155,429.4052,20567.0
2022-02-15 15:55:00,449.18,449.99,448.61,449.89,56641.0,429.3382,430.1125,428.7934,430.0169,56641.0
2022-02-16 09:30:00,448.09,449.65,448.09,448.97,11585.0,428.2964,429.7875,428.2964,429.1375,11585.0
2022-02-16 09:35:00,449.28,450.77,449.28,450.77,1516.0,429.4338,430.858,429.4338,430.858,1516.0
2022-02-16 09:40:00,450.48,451.8,449.93,451.72,4535.0,430.5808,431.8425,430.0551,431.766,4535.0
2022-02-16 09:45:00,451.74,452.9,451.04,451.19,4764.0,431.7852,432.8939,431.1161,431.2595,4764.0
2022-02-16 09:50:00,450.95,451.56,450.53,450.9,6193.0,431.0301,431.6131,430.6286,430.9823,6193.0
2022-02-16 09:55:00,450.76,451.02,449.81,450.02,1801.0,430.8485,431.097,429.9404,430.1411,1801.0
2022-02-16 10:00:00,449.85,450.55,449.08,449.31,4091.0,429.9787,430.6477,429.2427,429.4625,4091.0
2022-02-16 10:05:00,449.17,449.48,448.79,449.39,6244.0,429.3287,429.625,428.9655,429.539,6244.0
2022-02-16 10:10:00,449.59,450.93,449.43,450.34,4024.0,429.7301,431.0109,429.5772,430.447,4024.0
2022-02-16 10:15:00,450.62,451.24,450.51,451.24,4400.0,430.7146,431.3072,430.6095,431.3072,4400.0
2022-02-16 10:20:00,451.09,452.11,450.88,452.09,10095.0,431.1639,432.1388,430.9632,432.1197,10095.0
2022-02-16 10:25:00,452.25,453.24,452.23,452.52,10825.0,432.2726,433.2189,432.2535,432.5307,10825.0
2022-02-16 10:30:00,452.46,452.64,452.04,452.5,4934.0,432.4734,432.6454,432.0719,432.5116,4934.0
2022-02-16 10:35:00,452.74,453.52,452.51,452.51,8949.0,432.741,433.4865,432.5211,432.5211,8949.0
2022-02-16 10:40:00,452.92,452.92,452.35,452.68,8631.0,432.913,432.913,432.3682,432.6836,8631.0
2022-02-16 10:45:00,452.56,452.56,451.52,451.85,4558.0,432.5689,432.5689,431.5749,431.8903,4558.0
2022-02-16 10:50:00,451.91,452.26,451.23,451.23,3108.0,431.9477,432.2822,431.2977,431.2977,3108.0
2022-02-16 10:55:00,451.11,451.12,450.27,450.83,8886.0,431.183,431.1926,430.3801,430.9154,8886.0
2022-02-16 11:00:00,450.97,451.06,450.46,450.95,3030.0,431.0492,431.1352,430.5617,431.0301,3030.0
2022-02-16 11:05:00,450.94,450.94,450.09,450.59,3700.0,431.0205,431.0205,430.208,430.686,3700.0
2022-02-16 11:10:00,450.56,451.19,450.56,451.19,3417.0,430.6573,431.2595,430.6573,431.2595,3417.0
2022-02-16 11:15:00,451.24,451.45,450.86,450.94,11043.0,431.3072,431.508,430.944,431.0205,11043.0
2022-02-16 11:20:00,450.77,451.69,450.77,451.67,2578.0,430.858,431.7374,430.858,431.7183,2578.0
2022-02-16 11:25:00,451.96,452.4,451.86,452.21,2448.0,431.9954,432.416,431.8999,432.2344,2448.0
2022-02-16 11:30:00,452.09,452.09,451.65,451.84,4695.0,432.1197,432.1197,431.6991,431.8807,4695.0
2022-02-16 11:35:00,451.84,452.56,451.84,452.37,1868.0,431.8807,432.5689,431.8807,432.3873,1868.0
2022-02-16 11:40:00,452.4,452.43,452.02,452.02,1159.0,432.416,432.4447,432.0528,432.0528,1159.0
2022-02-16 11:45:00,451.99,452.16,451.78,452.08,1506.0,432.0241,432.1866,431.8234,432.1101,1506.0
2022-02-16 11:50:00,452.11,452.15,451.39,451.82,3690.0,432.1388,432.1771,431.4506,431.8616,3690.0
2022-02-16 11:55:00,451.82,452.02,451.74,451.85,2414.0,431.8616,432.0528,431.7852,431.8903,2414.0
2022-02-16 12:00:00,451.86,452.42,451.85,452.23,2218.0,431.8999,432.4351,431.8903,432.2535,2218.0
2022-02-16 12:05:00,452.18,452.29,452.15,452.24,3007.0,432.2057,432.3109,432.1771,432.2631,3007.0
2022-02-16 12:10:00,452.23,452.4,451.83,451.88,2294.0,432.2535,432.416,431.8712,431.919,2294.0
2022-02-16 12:15:00,452.05,452.25,451.92,452.2,1777.0,432.0815,432.2726,431.9572,432.2248,1777.0
2022-02-16 12:20:00,452.27,452.41,451.99,452.12,1668.0,432.2918,432.4256,432.0241,432.1484,1668.0
2022-02-16 12:25:00,452.35,452.61,452.25,452.28,2035.0,432.3682,432.6167,432.2726,432.3013,2035.0
2022-02-16 12:30:00,451.89,451.97,451.3,451.35,3456.0,431.9285,432.005,431.3646,431.4124,3456.0
2022-02-16 12:35:00,451.28,451.5,451.03,451.5,2500.0,431.3455,431.5558,431.1065,431.5558,2500.0
2022-02-16 12:40:00,451.7,451.7,451.48,451.48,2197.0,431.7469,431.7469,431.5366,431.5366,2197.0
2022-02-16 12:45:00,451.39,451.72,451.3,451.72,1335.0,431.4506,431.766,431.3646,431.766,1335.0
2022-02-16 12:50:00,451.49,452.1,451.45,451.98,3167.0,431.5462,432.1293,431.508,432.0146,3167.0
2022-02-16 12:55:00,451.98,452.37,451.98,452.36,885.0,432.0146,432.3873,432.0146,432.3778,885.0
2022-02-16 13:00:00,452.21,452.45,452.02,452.45,2211.0,432.2344,432.4638,432.0528,432.4638,2211.0
2022-02-16 13:05:00,452.27,452.87,452.27,452.66,2100.0,432.2918,432.8652,432.2918,432.6645,2100.0
2022-02-16 13:10:00,452.68,452.72,452.25,452.4,2467.0,432.6836,432.7219,432.2726,432.416,2467.0
2022-02-16 13:15:00,452.48,452.51,452.21,452.49,1982.0,432.4925,432.5211,432.2344,432.502,1982.0
2022-02-16 13:20:00,452.36,452.55,452.28,452.42,1398.0,432.3778,432.5594,432.3013,432.4351,1398.0
2022-02-16 13:25:00,452.61,453.2,452.55,453.15,4732.0,432.6167,433.1807,432.5594,433.1329,4732.0
2022-02-16 13:30:00,453.17,453.87,453.1,453.61,6831.0,433.152,433.8211,433.0851,433.5726,6831.0
2022-02-16 13:35:00,453.73,454.02,453.58,453.58,2759.0,433.6873,433.9644,433.5439,433.5439,2759.0
2022-02-16 13:40:00,453.47,453.52,452.94,453.06,3193.0,433.4387,433.4865,432.9322,433.0469,3193.0
2022-02-16 13:45:00,453.0,453.48,453.0,453.33,1079.0,432.9895,433.4483,432.9895,433.3049,1079.0
2022-02-16 13:50:00,453.35,453.49,453.25,453.36,900.0,433.324,433.4579,433.2285,433.3336,900.0
2022-02-16 13:55:00,453.12,453.18,452.81,453.09,3647.0,433.1042,433.1616,432.8079,433.0755,3647.0
2022-02-16 14:00:00,453.27,454.71,452.96,453.94,3324.0,433.2476,434.624,432.9513,433.888,3324.0
2022-02-16 14:05:00,454.11,454.88,453.49,454.14,6673.0,434.0505,434.7865,433.4579,434.0791,6673.0
2022-02-16 14:10:00,454.09,454.32,453.23,454.18,6300.0,434.0314,434.2512,433.2093,434.1174,6300.0
2022-02-16 14:15:00,454.17,454.94,454.17,454.78,3716.0,434.1078,434.8438,434.1078,434.6909,3716.0
2022-02-16 14:20:00,454.69,456.58,454.68,456.58,5301.0,434.6049,436.4114,434.5953,436.4114,5301.0
2022-02-16 14:25:00,456.84,456.88,456.19,456.71,5040.0,436.6599,436.6981,436.0386,436.5356,5040.0
2022-02-16 14:30:00,457.01,457.74,456.55,456.55,4593.0,436.8224,437.5201,436.3827,436.3827,4593.0
2022-02-16 14:35:00,456.83,456.83,455.9,456.54,3773.0,436.6503,436.6503,435.7614,436.3731,3773.0
2022-02-16 14:40:00,456.19,456.27,455.69,456.12,2195.0,436.0386,436.1151,435.5607,435.9717,2195.0
2022-02-16 14:45:00,456.13,456.54,455.97,456.41,3786.0,435.9812,436.3731,435.8283,436.2489,3786.0
2022-02-16 14:50:00,456.46,456.69,456.34,456.56,1301.0,436.2967,436.5165,436.182,436.3922,1301.0
2022-02-16 14:55:00,456.6,456.94,456.39,456.7,1840.0,436.4305,436.7555,436.2298,436.5261,1840.0
2022-02-16 15:00:00,456.87,457.07,456.49,457.06,4364.0,436.6886,436.8797,436.3253,436.8702,4364.0
2022-02-16 15:05:00,457.27,457.27,456.61,456.88,2520.0,437.0709,437.0709,436.44,436.6981,2520.0
2022-02-16 15:10:00,456.73,456.94,456.29,456.64,3447.0,436.5547,436.7555,436.1342,436.4687,3447.0
2022-02-16 15:15:00,456.35,456.92,456.35,456.92,3402.0,436.1915,436.7363,436.1915,436.7363,3402.0
2022-02-16 15:20:00,456.91,457.36,456.86,457.09,4855.0,436.7268,437.1569,436.679,436.8988,4855.0
2022-02-16 15:25:00,457.18,457.52,456.91,457.41,5612.0,436.9849,437.3098,436.7268,437.2047,5612.0
2022-02-16 15:30:00,457.46,457.6,456.83,457.29,7823.0,437.2525,437.3863,436.6503,437.09,7823.0
2022-02-16 15:35:00,457.43,458.24,457.41,458.24,9515.0,437.2238,437.998,437.2047,437.998,9515.0
2022-02-16 15:40:00,458.19,458.88,458.19,458.47,12625.0,437.9502,438.6098,437.9502,438.2179,12625.0
2022-02-16 15:45:00,458.41,459.31,458.13,459.3,26982.0,438.1605,439.0208,437.8929,439.0112,26982.0
2022-02-16 15:50:00,459.34,459.88,458.75,458.94,35470.0,439.0494,439.5656,438.4855,438.6671,35470.0
2022-02-16 15:55:00,458.8,459.13,458.36,458.61,73219.0,438.5333,438.8487,438.1127,438.3517,73219.0
2022-02-17 09:30:00,455.39,457.71,452.6,452.62,9578.0,435.2739,437.4914,432.6072,432.6263,9578.0
2022-02-17 09:35:00,453.12,453.26,452.33,453.26,1700.0,433.1042,433.238,432.3491,433.238,1700.0
2022-02-17 09:40:00,453.32,453.32,452.25,453.25,3171.0,433.2954,433.2954,432.2726,433.2285,3171.0
2022-02-17 09:45:00,453.0,453.0,451.01,451.37,4654.0,432.9895,432.9895,431.0874,431.4315,4654.0
2022-02-17 09:50:00,451.33,451.47,450.41,450.46,5189.0,431.3933,431.5271,430.5139,430.5617,5189.0
2022-02-17 09:55:00,450.11,450.35,449.22,449.62,13882.0,430.2272,430.4566,429.3765,429.7588,13882.0
2022-02-17 10:00:00,449.79,450.8,449.63,450.8,4833.0,429.9213,430.8867,429.7684,430.8867,4833.0
2022-02-17 10:05:00,450.55,450.68,449.45,450.06,4086.0,430.6477,430.772,429.5963,430.1794,4086.0
2022-02-17 10:10:00,449.87,450.89,449.83,450.88,1349.0,429.9978,430.9727,429.9595,430.9632,1349.0
2022-02-17 10:15:00,450.77,450.77,449.49,450.04,4842.0,430.858,430.858,429.6346,430.1603,4842.0
2022-02-17 10:20:00,449.91,449.91,448.76,449.23,3583.0,430.036,430.036,428.9368,429.386,3583.0
2022-02-17 10:25:00,448.9,448.92,448.17,448.19,7056.0,429.0706,429.0897,428.3729,428.392,7056.0
2022-02-17 10:30:00,448.04,448.95,448.0,448.75,2495.0,428.2486,429.1184,428.2104,428.9272,2495.0
2022-02-17 10:35:00,449.15,449.46,448.97,449.45,1302.0,429.3096,429.6059,429.1375,429.5963,1302.0
2022-02-17 10:40:00,449.94,450.53,449.94,450.1,1305.0,430.0647,430.6286,430.0647,430.2176,1305.0
2022-02-17 10:45:00,449.84,449.93,449.5,449.9,4410.0,429.9691,430.0551,429.6441,430.0264,4410.0
2022-02-17 10:50:00,450.04,450.77,449.92,450.66,4189.0,430.1603,430.858,430.0456,430.7529,4189.0
2022-02-17 10:55:00,450.66,451.37,450.66,450.7,13064.0,430.7529,431.4315,430.7529,430.7911,13064.0
2022-02-17 11:00:00,450.56,450.9,450.34,450.5,2866.0,430.6573,430.9823,430.447,430.5999,2866.0
2022-02-17 11:05:00,450.81,451.37,450.65,450.89,4903.0,430.8962,431.4315,430.7433,430.9727,4903.0
2022-02-17 11:10:00,450.93,451.51,450.63,451.49,12198.0,431.0109,431.5653,430.7242,431.5462,12198.0
2022-02-17 11:15:00,451.6,451.9,451.37,451.88,2610.0,431.6513,431.9381,431.4315,431.919,2610.0
2022-02-17 11:20:00,451.5,451.51,451.27,451.3,1600.0,431.5558,431.5653,431.3359,431.3646,1600.0
2022-02-17 11:25:00,451.2,451.57,451.16,451.36,1814.0,431.269,431.6227,431.2308,431.4219,1814.0
2022-02-17 11:30:00,451.65,452.0,451.44,451.81,1742.0,431.6991,432.0337,431.4984,431.8521,1742.0
2022-02-17 11:35:00,451.94,452.41,451.61,452.34,3690.0,431.9763,432.4256,431.6609,432.3587,3690.0
2022-02-17 11:40:00,452.21,452.88,452.21,452.6,2120.0,432.2344,432.8748,432.2344,432.6072,2120.0
2022-02-17 11:45:00,452.73,453.66,452.47,453.54,1941.0,432.7314,433.6204,432.4829,433.5057,1941.0
2022-02-17 11:50:00,453.81,454.07,453.42,453.56,1792.0,433.7637,434.0122,433.391,433.5248,1792.0
2022-02-17 11:55:00,453.24,453.53,452.89,453.39,3009.0,433.2189,433.4961,432.8844,433.3623,3009.0
2022-02-17 12:00:00,453.38,453.82,453.04,453.48,1532.0,433.3527,433.7733,433.0277,433.4483,1532.0
2022-02-17 12:05:00,453.51,453.9,453.35,453.58,3014.0,433.477,433.8497,433.324,433.5439,3014.0
2022-02-17 12:10:00,453.58,453.77,453.39,453.77,2000.0,433.5439,433.7255,433.3623,433.7255,2000.0
2022-02-17 12:15:00,453.54,453.69,453.38,453.65,2424.0,433.5057,433.649,433.3527,433.6108,2424.0
2022-02-17 12:20:00,453.91,453.91,453.53,453.63,1322.0,433.8593,433.8593,433.4961,433.5917,1322.0
2022-02-17 12:25:00,453.75,453.78,453.11,453.19,2104.0,433.7064,433.735,433.0946,433.1711,2104.0
2022-02-17 12:30:00,453.14,453.29,452.78,453.08,2023.0,433.1233,433.2667,432.7792,433.066,2023.0
2022-02-17 12:35:00,453.57,453.87,453.06,453.87,2856.0,433.5343,433.8211,433.0469,433.8211,2856.0
2022-02-17 12:40:00,453.9,454.25,453.51,453.99,2234.0,433.8497,434.1843,433.477,433.9358,2234.0
2022-02-17 12:45:00,453.84,454.09,453.25,453.42,2435.0,433.7924,434.0314,433.2285,433.391,2435.0
2022-02-17 12:50:00,453.6,453.66,453.34,453.34,1000.0,433.563,433.6204,433.3145,433.3145,1000.0
2022-02-17 12:55:00,453.25,453.66,453.02,453.22,4015.0,433.2285,433.6204,433.0086,433.1998,4015.0
2022-02-17 13:00:00,453.31,453.63,453.1,453.42,700.0,433.2858,433.5917,433.0851,433.391,700.0
2022-02-17 13:05:00,453.32,453.58,453.32,453.57,2213.0,433.2954,433.5439,433.2954,433.5343,2213.0
2022-02-17 13:10:00,453.74,454.2,453.53,454.03,1803.0,433.6968,434.1365,433.4961,433.974,1803.0
2022-02-17 13:15:00,454.19,454.23,453.98,454.02,1689.0,434.1269,434.1652,433.9262,433.9644,1689.0
2022-02-17 13:20:00,454.23,454.37,454.15,454.3,1767.0,434.1652,434.299,434.0887,434.2321,1767.0
2022-02-17 13:25:00,454.42,454.46,454.38,454.38,415.0,434.3468,434.385,434.3085,434.3085,415.0
2022-02-17 13:30:00,454.56,454.85,454.54,454.85,1169.0,434.4806,434.7578,434.4615,434.7578,1169.0
2022-02-17 13:35:00,454.9,454.9,454.49,454.49,1600.0,434.8056,434.8056,434.4137,434.4137,1600.0
2022-02-17 13:40:00,454.46,454.59,454.3,454.41,2033.0,434.385,434.5093,434.2321,434.3372,2033.0
2022-02-17 13:45:00,454.46,454.7,454.26,454.47,2650.0,434.385,434.6144,434.1938,434.3946,2650.0
2022-02-17 13:50:00,454.48,454.58,454.39,454.56,900.0,434.4041,434.4997,434.3181,434.4806,900.0
2022-02-17 13:55:00,454.49,454.51,454.02,454.02,1853.0,434.4137,434.4328,433.9644,433.9644,1853.0
2022-02-17 14:00:00,454.01,454.01,453.69,453.86,800.0,433.9549,433.9549,433.649,433.8115,800.0
2022-02-17 14:05:00,453.78,453.82,453.34,453.35,2048.0,433.735,433.7733,433.3145,433.324,2048.0
2022-02-17 14:10:00,453.22,453.23,452.92,453.06,1498.0,433.1998,433.2093,432.913,433.0469,1498.0
2022-02-17 14:15:00,452.93,453.25,452.93,453.13,2047.0,432.9226,433.2285,432.9226,433.1138,2047.0
2022-02-17 14:20:00,453.12,453.12,452.35,452.35,954.0,433.1042,433.1042,432.3682,432.3682,954.0
2022-02-17 14:25:00,452.31,452.7,452.25,452.33,1987.0,432.33,432.7028,432.2726,432.3491,1987.0
2022-02-17 14:30:00,452.27,452.34,451.7,451.91,3310.0,432.2918,432.3587,431.7469,431.9477,3310.0
2022-02-17 14:35:00,451.82,451.82,451.36,451.36,1604.0,431.8616,431.8616,431.4219,431.4219,1604.0
2022-02-17 14:40:00,451.55,451.56,451.18,451.25,2600.0,431.6036,431.6131,431.2499,431.3168,2600.0
2022-02-17 14:45:00,451.05,451.21,450.76,450.76,2720.0,431.1256,431.2786,430.8485,430.8485,2720.0
2022-02-17 14:50:00,450.89,450.93,450.62,450.87,2294.0,430.9727,431.0109,430.7146,430.9536,2294.0
2022-02-17 14:55:00,451.03,451.03,450.56,450.64,4398.0,431.1065,431.1065,430.6573,430.7338,4398.0
2022-02-17 15:00:00,450.78,451.12,450.68,450.84,2306.0,430.8676,431.1926,430.772,430.9249,2306.0
2022-02-17 15:05:00,450.68,450.78,450.43,450.43,3584.0,430.772,430.8676,430.533,430.533,3584.0
2022-02-17 15:10:00,450.42,450.47,450.0,450.32,3433.0,430.5235,430.5713,430.122,430.4279,3433.0
2022-02-17 15:15:00,450.09,450.4,449.88,450.4,4390.0,430.208,430.5044,430.0073,430.5044,4390.0
2022-02-17 15:20:00,450.8,451.16,450.78,450.79,4003.0,430.8867,431.2308,430.8676,430.8771,4003.0
2022-02-17 15:25:00,451.09,451.22,450.71,450.91,3593.0,431.1639,431.2881,430.8007,430.9918,3593.0
2022-02-17 15:30:00,451.11,451.2,450.23,450.24,4796.0,431.183,431.269,430.3419,430.3514,4796.0
2022-02-17 15:35:00,450.45,451.54,450.45,451.46,7940.0,430.5521,431.594,430.5521,431.5175,7940.0
2022-02-17 15:40:00,451.34,451.91,451.31,451.54,7914.0,431.4028,431.9477,431.3742,431.594,7914.0
2022-02-17 15:45:00,451.55,452.1,451.16,451.24,14210.0,431.6036,432.1293,431.2308,431.3072,14210.0
2022-02-17 15:50:00,451.16,451.16,450.0,450.7,22268.0,431.2308,431.2308,430.122,430.7911,22268.0
2022-02-17 15:55:00,450.71,451.45,450.45,451.34,28303.0,430.8007,431.508,430.5521,431.4028,28303.0
2022-02-18 09:30:00,450.11,454.54,450.0,452.3,31803.0,430.2272,434.4615,430.122,432.3204,31803.0
2022-02-18 09:35:00,452.87,454.68,452.82,453.39,1781.0,432.8652,434.5953,432.8175,433.3623,1781.0
2022-02-18 09:40:00,453.79,454.34,453.49,453.97,2609.0,433.7446,434.2703,433.4579,433.9167,2609.0
2022-02-18 09:45:00,453.63,454.71,453.41,454.27,8200.0,433.5917,434.624,433.3814,434.2034,8200.0
2022-02-18 09:50:00,454.54,455.24,453.49,455.24,6382.0,434.4615,435.1306,433.4579,435.1306,6382.0
2022-02-18 09:55:00,455.69,456.44,455.68,456.44,2838.0,435.5607,436.2775,435.5511,436.2775,2838.0
2022-02-18 10:00:00,456.66,456.69,456.21,456.25,2912.0,436.4878,436.5165,436.0577,436.0959,2912.0
2022-02-18 10:05:00,456.5,456.58,455.91,456.3,6530.0,436.3349,436.4114,435.771,436.1437,6530.0
2022-02-18 10:10:00,456.45,456.54,456.0,456.42,2310.0,436.2871,436.3731,435.857,436.2584,2310.0
2022-02-18 10:15:00,456.63,457.06,456.33,456.69,2402.0,436.4592,436.8702,436.1724,436.5165,2402.0
2022-02-18 10:20:00,456.99,456.99,456.26,456.56,3618.0,436.8033,436.8033,436.1055,436.3922,3618.0
2022-02-18 10:25:00,456.45,456.65,456.16,456.26,2090.0,436.2871,436.4783,436.0099,436.1055,2090.0
2022-02-18 10:30:00,456.24,456.37,455.53,456.31,2699.0,436.0864,436.2106,435.4077,436.1533,2699.0
2022-02-18 10:35:00,456.58,456.68,455.76,455.76,3342.0,436.4114,436.5069,435.6276,435.6276,3342.0
2022-02-18 10:40:00,455.59,455.81,455.24,455.73,5839.0,435.4651,435.6754,435.1306,435.5989,5839.0
2022-02-18 10:45:00,455.53,455.76,454.9,455.38,9771.0,435.4077,435.6276,434.8056,435.2644,9771.0
2022-02-18 10:50:00,455.51,456.1,455.51,455.52,3919.0,435.3886,435.9526,435.3886,435.3982,3919.0
2022-02-18 10:55:00,455.66,456.09,454.69,454.69,7121.0,435.532,435.943,434.6049,434.6049,7121.0
2022-02-18 11:00:00,454.39,454.75,454.0,454.09,13157.0,434.3181,434.6622,433.9453,434.0314,13157.0
2022-02-18 11:05:00,454.29,454.49,453.52,453.53,10415.0,434.2225,434.4137,433.4865,433.4961,10415.0
2022-02-18 11:10:00,453.22,454.95,453.21,454.9,10514.0,433.1998,434.8534,433.1902,434.8056,10514.0
2022-02-18 11:15:00,454.59,454.59,453.87,453.92,2241.0,434.5093,434.5093,433.8211,433.8689,2241.0
2022-02-18 11:20:00,454.11,454.18,453.79,454.1,3500.0,434.0505,434.1174,433.7446,434.0409,3500.0
2022-02-18 11:25:00,454.28,454.69,453.38,453.38,2200.0,434.213,434.6049,433.3527,433.3527,2200.0
2022-02-18 11:30:00,453.4,453.47,452.09,452.26,2250.0,433.3718,433.4387,432.1197,432.2822,2250.0
2022-02-18 11:35:00,452.25,452.5,451.9,451.9,2700.0,432.2726,432.5116,431.9381,431.9381,2700.0
2022-02-18 11:40:00,451.76,452.07,451.08,451.08,1600.0,431.8043,432.1006,431.1543,431.1543,1600.0
2022-02-18 11:45:00,450.96,450.96,450.26,450.27,3058.0,431.0396,431.0396,430.3705,430.3801,3058.0
2022-02-18 11:50:00,450.38,450.38,448.73,448.9,2949.0,430.4852,430.4852,428.9081,429.0706,2949.0
2022-02-18 11:55:00,448.89,449.28,448.43,448.43,3117.0,429.0611,429.4338,428.6214,428.6214,3117.0
2022-02-18 12:00:00,448.33,448.33,447.65,448.1,3350.0,428.5258,428.5258,427.8758,428.306,3350.0
2022-02-18 12:05:00,448.36,448.53,448.04,448.53,1359.0,428.5545,428.717,428.2486,428.717,1359.0
2022-02-18 12:10:00,448.97,449.0,448.4,448.42,1132.0,429.1375,429.1662,428.5927,428.6118,1132.0
2022-02-18 12:15:00,448.59,449.22,448.47,448.95,2100.0,428.7743,429.3765,428.6596,429.1184,2100.0
2022-02-18 12:20:00,448.6,448.6,447.5,448.4,2282.0,428.7839,428.7839,427.7325,428.5927,2282.0
2022-02-18 12:25:00,448.04,448.18,447.85,448.06,1750.0,428.2486,428.3824,428.067,428.2677,1750.0
2022-02-18 12:30:00,447.84,448.23,447.36,447.84,3701.0,428.0574,428.4302,427.5986,428.0574,3701.0
2022-02-18 12:35:00,447.89,447.89,447.4,447.61,1859.0,428.1052,428.1052,427.6369,427.8376,1859.0
2022-02-18 12:40:00,447.76,447.99,447.56,447.86,2500.0,427.981,428.2008,427.7898,428.0766,2500.0
2022-02-18 12:45:00,447.83,448.26,447.6,448.07,4234.0,428.0479,428.4589,427.828,428.2773,4234.0
2022-02-18 12:50:00,448.15,448.64,448.0,448.0,1928.0,428.3537,428.8221,428.2104,428.2104,1928.0
2022-02-18 12:55:00,447.84,448.13,447.2,447.2,1951.0,428.0574,428.3346,427.4457,427.4457,1951.0
2022-02-18 13:00:00,447.27,447.46,446.34,446.52,3404.0,427.5126,427.6942,426.6237,426.7957,3404.0
2022-02-18 13:05:00,446.33,446.95,446.06,446.79,2400.0,426.6141,427.2068,426.3561,427.0538,2400.0
2022-02-18 13:10:00,446.81,447.79,446.81,447.77,1573.0,427.0729,428.0096,427.0729,427.9905,1573.0
2022-02-18 13:15:00,447.89,448.13,447.22,447.41,2884.0,428.1052,428.3346,427.4648,427.6464,2884.0
2022-02-18 13:20:00,447.73,448.51,447.72,448.25,2100.0,427.9523,428.6978,427.9427,428.4493,2100.0
2022-02-18 13:25:00,448.25,448.25,447.56,447.57,700.0,428.4493,428.4493,427.7898,427.7994,700.0
2022-02-18 13:30:00,447.63,447.63,447.29,447.29,1577.0,427.8567,427.8567,427.5317,427.5317,1577.0
2022-02-18 13:35:00,447.35,447.98,447.2,447.98,1300.0,427.5891,428.1913,427.4457,428.1913,1300.0
2022-02-18 13:40:00,448.62,448.62,448.0,448.36,1700.0,428.803,428.803,428.2104,428.5545,1700.0
2022-02-18 13:45:00,448.41,448.97,448.41,448.84,1202.0,428.6023,429.1375,428.6023,429.0133,1202.0
2022-02-18 13:50:00,448.77,449.25,448.71,449.25,2492.0,428.9464,429.4052,428.889,429.4052,2492.0
2022-02-18 13:55:00,449.22,449.62,449.17,449.32,1417.0,429.3765,429.7588,429.3287,429.4721,1417.0
2022-02-18 14:00:00,449.33,449.64,449.15,449.34,2003.0,429.4816,429.7779,429.3096,429.4912,2003.0
2022-02-18 14:05:00,449.38,449.38,448.35,448.78,1858.0,429.5294,429.5294,428.5449,428.9559,1858.0
2022-02-18 14:10:00,448.72,449.64,448.72,449.07,2383.0,428.8986,429.7779,428.8986,429.2331,2383.0
2022-02-18 14:15:00,449.7,449.7,449.33,449.33,2400.0,429.8353,429.8353,429.4816,429.4816,2400.0
2022-02-18 14:20:00,449.35,450.51,449.35,450.43,1853.0,429.5007,430.6095,429.5007,430.533,1853.0
2022-02-18 14:25:00,450.77,451.02,450.55,450.8,1500.0,430.858,431.097,430.6477,430.8867,1500.0
2022-02-18 14:30:00,450.87,451.16,450.66,450.66,2307.0,430.9536,431.2308,430.7529,430.7529,2307.0
2022-02-18 14:35:00,450.5,450.61,449.66,449.66,3151.0,430.5999,430.7051,429.797,429.797,3151.0
2022-02-18 14:40:00,449.54,449.65,449.33,449.37,2350.0,429.6823,429.7875,429.4816,429.5199,2350.0
2022-02-18 14:45:00,449.6,449.6,448.97,448.97,2563.0,429.7397,429.7397,429.1375,429.1375,2563.0
2022-02-18 14:50:00,448.73,449.84,448.73,449.84,3801.0,428.9081,429.9691,428.9081,429.9691,3801.0
2022-02-18 14:55:00,450.61,450.94,450.51,450.92,2205.0,430.7051,431.0205,430.6095,431.0014,2205.0
2022-02-18 15:00:00,450.8,450.89,449.78,449.78,3366.0,430.8867,430.9727,429.9117,429.9117,3366.0
2022-02-18 15:05:00,449.54,450.04,448.83,449.11,7534.0,429.6823,430.1603,429.0037,429.2713,7534.0
2022-02-18 15:10:00,449.53,449.67,448.67,448.82,5502.0,429.6728,429.8066,428.8508,428.9941,5502.0
2022-02-18 15:15:00,448.65,449.21,448.21,448.35,3498.0,428.8317,429.3669,428.4111,428.5449,3498.0
2022-02-18 15:20:00,448.47,448.73,448.1,448.5,4739.0,428.6596,428.9081,428.306,428.6883,4739.0
2022-02-18 15:25:00,448.52,448.7,448.05,448.13,2800.0,428.7074,428.8794,428.2582,428.3346,2800.0
2022-02-18 15:30:00,448.02,448.02,445.94,446.03,2801.0,428.2295,428.2295,426.2414,426.3274,2801.0
2022-02-18 15:35:00,446.11,447.18,446.08,446.89,4612.0,426.4039,427.4266,426.3752,427.1494,4612.0
2022-02-18 15:40:00,447.01,448.5,447.01,448.5,7031.0,427.2641,428.6883,427.2641,428.6883,7031.0
2022-02-18 15:45:00,448.66,448.94,447.29,447.9,9628.0,428.8412,429.1088,427.5317,428.1148,9628.0
2022-02-18 15:50:00,447.6,447.86,446.5,446.87,12763.0,427.828,428.0766,426.7766,427.1303,12763.0
2022-02-18 15:55:00,446.87,447.5,446.01,446.24,62309.0,427.1303,427.7325,426.3083,426.5281,62309.0
2022-02-22 09:30:00,445.12,447.16,444.62,445.28,20795.0,425.4576,427.4075,424.9797,425.6105,20795.0
2022-02-22 09:35:00,444.62,445.33,443.71,444.59,4398.0,424.9797,425.6583,424.1099,424.951,4398.0
2022-02-22 09:40:00,444.91,447.51,444.89,446.51,3629.0,425.2569,427.742,425.2378,426.7862,3629.0
2022-02-22 09:45:00,445.7,445.89,444.81,445.35,6494.0,426.012,426.1936,425.1613,425.6774,6494.0
2022-02-22 09:50:00,445.36,447.11,444.97,447.1,4862.0,425.687,427.3597,425.3142,427.3501,4862.0
2022-02-22 09:55:00,447.16,447.88,446.18,447.03,3526.0,427.4075,428.0957,426.4708,427.2832,3526.0
2022-02-22 10:00:00,447.02,448.49,447.02,447.27,4129.0,427.2737,428.6787,427.2737,427.5126,4129.0
2022-02-22 10:05:00,446.83,446.89,446.01,446.32,6064.0,427.0921,427.1494,426.3083,426.6046,6064.0
2022-02-22 10:10:00,446.2,446.54,445.24,446.05,7399.0,426.4899,426.8149,425.5723,426.3465,7399.0
2022-02-22 10:15:00,445.84,446.5,445.67,445.67,4008.0,426.1458,426.7766,425.9833,425.9833,4008.0
2022-02-22 10:20:00,445.66,446.51,445.39,445.93,3400.0,425.9737,426.7862,425.7157,426.2318,3400.0
2022-02-22 10:25:00,446.18,447.13,446.15,447.13,1989.0,426.4708,427.3788,426.4421,427.3788,1989.0
2022-02-22 10:30:00,447.25,447.25,446.43,446.52,1200.0,427.4935,427.4935,426.7097,426.7957,1200.0
2022-02-22 10:35:00,446.49,446.63,446.0,446.0,2702.0,426.7671,426.9009,426.2987,426.2987,2702.0
2022-02-22 10:40:00,445.73,446.05,444.73,445.21,4428.0,426.0406,426.3465,425.0848,425.5436,4428.0
2022-02-22 10:45:00,445.01,445.15,443.68,443.73,6456.0,425.3524,425.4863,424.0812,424.129,6456.0
2022-02-22 10:50:00,443.46,443.98,442.72,443.92,15072.0,423.8709,424.3679,423.1636,424.3106,15072.0
2022-02-22 10:55:00,444.06,444.09,442.72,442.72,4082.0,424.4444,424.4731,423.1636,423.1636,4082.0
2022-02-22 11:00:00,442.99,444.26,442.88,444.26,3855.0,423.4217,424.6356,423.3165,424.6356,3855.0
2022-02-22 11:05:00,444.69,444.71,443.65,443.74,1601.0,425.0466,425.0657,424.0525,424.1385,1601.0
2022-02-22 11:10:00,443.74,444.0,443.62,443.67,1900.0,424.1385,424.3871,424.0239,424.0716,1900.0
2022-02-22 11:15:00,443.66,443.9,443.45,443.62,3627.0,424.0621,424.2915,423.8614,424.0239,3627.0
2022-02-22 11:20:00,443.62,444.07,443.57,444.06,3602.0,424.0239,424.454,423.9761,424.4444,3602.0
2022-02-22 11:25:00,443.86,444.43,443.29,443.29,4552.0,424.2532,424.7981,423.7084,423.7084,4552.0
2022-02-22 11:30:00,444.0,444.79,444.0,444.5,2213.0,424.3871,425.1422,424.3871,424.865,2213.0
2022-02-22 11:35:00,444.5,444.59,443.79,443.96,2140.0,424.865,424.951,424.1863,424.3488,2140.0
2022-02-22 11:40:00,444.37,445.21,444.12,445.21,3805.0,424.7407,425.5436,424.5018,425.5436,3805.0
2022-02-22 11:45:00,445.16,445.89,444.96,445.66,1374.0,425.4958,426.1936,425.3047,425.9737,1374.0
2022-02-22 11:50:00,445.65,445.86,444.87,444.93,2430.0,425.9642,426.1649,425.2186,425.276,2430.0
2022-02-22 11:55:00,444.87,445.29,444.66,445.29,1700.0,425.2186,425.6201,425.0179,425.6201,1700.0
2022-02-22 12:00:00,445.64,445.64,445.16,445.35,2995.0,425.9546,425.9546,425.4958,425.6774,2995.0
2022-02-22 12:05:00,445.01,445.92,445.01,445.85,2402.0,425.3524,426.2223,425.3524,426.1553,2402.0
2022-02-22 12:10:00,445.98,446.29,445.7,445.76,3100.0,426.2796,426.5759,426.012,426.0693,3100.0
2022-02-22 12:15:00,445.97,446.01,445.36,445.54,3173.0,426.27,426.3083,425.687,425.859,3173.0
2022-02-22 12:20:00,445.42,445.81,445.07,445.07,3680.0,425.7443,426.1171,425.4098,425.4098,3680.0
2022-02-22 12:25:00,444.91,445.1,444.8,445.05,1302.0,425.2569,425.4385,425.1517,425.3907,1302.0
2022-02-22 12:30:00,444.72,444.87,444.33,444.56,3422.0,425.0753,425.2186,424.7025,424.9223,3422.0
2022-02-22 12:35:00,444.59,445.02,444.59,444.92,1760.0,424.951,425.362,424.951,425.2664,1760.0
2022-02-22 12:40:00,444.89,444.89,444.39,444.43,1227.0,425.2378,425.2378,424.7598,424.7981,1227.0
2022-02-22 12:45:00,444.7,444.74,444.04,444.06,2519.0,425.0561,425.0944,424.4253,424.4444,2519.0
2022-02-22 12:50:00,444.07,444.07,443.34,443.34,900.0,424.454,424.454,423.7562,423.7562,900.0
2022-02-22 12:55:00,443.37,443.42,442.81,442.81,1835.0,423.7849,423.8327,423.2496,423.2496,1835.0
2022-02-22 13:00:00,442.99,443.17,442.62,442.79,1477.0,423.4217,423.5937,423.068,423.2305,1477.0
2022-02-22 13:05:00,442.84,443.17,442.58,443.17,1721.0,423.2783,423.5937,423.0298,423.5937,1721.0
2022-02-22 13:10:00,443.33,443.33,442.36,442.4,2141.0,423.7467,423.7467,422.8195,422.8577,2141.0
2022-02-22 13:15:00,442.27,442.31,441.37,441.82,2021.0,422.7335,422.7717,421.8732,422.3034,2021.0
2022-02-22 13:20:00,441.84,442.71,441.84,442.66,933.0,422.3225,423.154,422.3225,423.1063,933.0
2022-02-22 13:25:00,442.52,442.52,442.27,442.39,1045.0,422.9724,422.9724,422.7335,422.8482,1045.0
2022-02-22 13:30:00,442.36,442.7,442.26,442.26,1703.0,422.8195,423.1445,422.7239,422.7239,1703.0
2022-02-22 13:35:00,442.23,442.23,441.49,441.49,2543.0,422.6953,422.6953,421.9879,421.9879,2543.0
2022-02-22 13:40:00,441.88,441.88,441.37,441.62,700.0,422.3607,422.3607,421.8732,422.1122,700.0
2022-02-22 13:45:00,441.12,441.26,440.96,440.99,1014.0,421.6343,421.7681,421.4814,421.51,1014.0
2022-02-22 13:50:00,441.01,441.2,440.38,440.38,2516.0,421.5291,421.7107,420.927,420.927,2516.0
2022-02-22 13:55:00,440.49,441.0,440.36,441.0,3228.0,421.0321,421.5196,420.9079,421.5196,3228.0
2022-02-22 14:00:00,440.78,440.79,440.18,440.18,1929.0,421.3093,421.3189,420.7358,420.7358,1929.0
2022-02-22 14:05:00,440.21,440.23,439.74,439.92,4118.0,420.7645,420.7836,420.3152,420.4873,4118.0
2022-02-22 14:10:00,439.74,440.08,439.25,439.79,2961.0,420.3152,420.6402,419.8469,420.363,2961.0
2022-02-22 14:15:00,439.73,440.14,439.56,440.13,1030.0,420.3057,420.6976,420.1432,420.688,1030.0
2022-02-22 14:20:00,440.29,440.44,439.0,439.4,4994.0,420.8409,420.9843,419.6079,419.9903,4994.0
2022-02-22 14:25:00,439.9,440.9,439.34,439.64,3973.0,420.4682,421.424,419.9329,420.2197,3973.0
2022-02-22 14:30:00,440.51,441.15,439.95,440.25,2333.0,421.0512,421.663,420.516,420.8027,2333.0
2022-02-22 14:35:00,440.46,440.66,440.38,440.66,2017.0,421.0034,421.1946,420.927,421.1946,2017.0
2022-02-22 14:40:00,440.61,440.91,440.27,440.55,2200.0,421.1468,421.4336,420.8218,421.0895,2200.0
2022-02-22 14:45:00,440.46,441.7,440.33,441.69,1700.0,421.0034,422.1887,420.8792,422.1791,1700.0
2022-02-22 14:50:00,442.38,443.0,442.13,442.74,2973.0,422.8386,423.4312,422.5997,423.1827,2973.0
2022-02-22 14:55:00,443.08,443.37,442.39,442.39,3731.0,423.5077,423.7849,422.8482,422.8482,3731.0
2022-02-22 15:00:00,442.52,444.31,442.52,444.3,5816.0,422.9724,424.6834,422.9724,424.6738,5816.0
2022-02-22 15:05:00,444.32,444.34,443.33,443.4,6034.0,424.6929,424.712,423.7467,423.8136,6034.0
2022-02-22 15:10:00,443.53,444.55,443.53,443.99,3057.0,423.9378,424.9128,423.9378,424.3775,3057.0
2022-02-22 15:15:00,444.14,444.55,443.58,443.81,6019.0,424.5209,424.9128,423.9856,424.2055,6019.0
2022-02-22 15:20:00,443.84,443.95,443.41,443.59,4256.0,424.2341,424.3393,423.8231,423.9952,4256.0
2022-02-22 15:25:00,443.54,444.91,443.54,444.91,3100.0,423.9474,425.2569,423.9474,425.2569,3100.0
2022-02-22 15:30:00,444.48,444.58,443.56,444.21,5227.0,424.8459,424.9414,423.9665,424.5878,5227.0
2022-02-22 15:35:00,444.38,445.34,444.05,445.34,8063.0,424.7503,425.6679,424.4349,425.6679,8063.0
2022-02-22 15:40:00,445.25,445.25,443.99,443.99,9263.0,425.5818,425.5818,424.3775,424.3775,9263.0
2022-02-22 15:45:00,443.86,443.98,443.14,443.4,7998.0,424.2532,424.3679,423.5651,423.8136,7998.0
2022-02-22 15:50:00,443.32,443.32,441.61,441.8,16606.0,423.7371,423.7371,422.1026,422.2842,16606.0
2022-02-22 15:55:00,441.94,444.19,441.94,443.8,24841.0,422.4181,424.5687,422.4181,424.1959,24841.0
2022-02-23 09:30:00,446.58,447.85,446.22,447.27,14082.0,426.8531,428.067,426.509,427.5126,14082.0
2022-02-23 09:35:00,447.15,447.17,445.86,446.5,6366.0,427.3979,427.417,426.1649,426.7766,6366.0
2022-02-23 09:40:00,446.54,447.46,446.05,447.46,4446.0,426.8149,427.6942,426.3465,427.6942,4446.0
2022-02-23 09:45:00,447.24,447.9,446.25,446.25,4250.0,427.4839,428.1148,426.5377,426.5377,4250.0
2022-02-23 09:50:00,446.14,446.4,445.09,445.37,7683.0,426.4325,426.681,425.4289,425.6965,7683.0
2022-02-23 09:55:00,445.59,445.68,444.63,444.64,1100.0,425.9068,425.9929,424.9892,424.9988,1100.0
2022-02-23 10:00:00,444.41,444.55,443.5,444.3,3874.0,424.779,424.9128,423.9092,424.6738,3874.0
2022-02-23 10:05:00,444.29,444.3,443.31,443.99,6016.0,424.6643,424.6738,423.7275,424.3775,6016.0
2022-02-23 10:10:00,443.81,443.87,443.23,443.61,2700.0,424.2055,424.2628,423.6511,424.0143,2700.0
2022-02-23 10:15:00,443.48,444.01,443.13,443.92,7963.0,423.89,424.3966,423.5555,424.3106,7963.0
2022-02-23 10:20:00,444.2,445.15,444.02,444.02,7221.0,424.5782,425.4863,424.4062,424.4062,7221.0
2022-02-23 10:25:00,443.82,443.89,443.0,443.13,3603.0,424.215,424.2819,423.4312,423.5555,3603.0
2022-02-23 10:30:00,443.12,444.04,442.87,444.04,3280.0,423.5459,424.4253,423.307,424.4253,3280.0
2022-02-23 10:35:00,444.02,444.99,444.01,444.88,4955.0,424.4062,425.3333,424.3966,425.2282,4955.0
2022-02-23 10:40:00,445.03,445.74,444.9,444.91,5454.0,425.3716,426.0502,425.2473,425.2569,5454.0
2022-02-23 10:45:00,444.7,445.87,444.7,445.52,8959.0,425.0561,426.1745,425.0561,425.8399,8959.0
2022-02-23 10:50:00,445.73,447.18,445.66,447.16,6503.0,426.0406,427.4266,425.9737,427.4075,6503.0
2022-02-23 10:55:00,447.09,447.65,446.69,447.06,15344.0,427.3406,427.8758,426.9582,427.3119,15344.0
2022-02-23 11:00:00,447.05,447.49,446.51,447.17,4149.0,427.3023,427.7229,426.7862,427.417,4149.0
2022-02-23 11:05:00,447.31,447.31,446.41,446.68,2065.0,427.5509,427.5509,426.6906,426.9487,2065.0
2022-02-23 11:10:00,446.69,447.02,446.14,446.2,1700.0,426.9582,427.2737,426.4325,426.4899,1700.0
2022-02-23 11:15:00,446.33,446.9,446.22,446.66,1636.0,426.6141,427.159,426.509,426.9296,1636.0
2022-02-23 11:20:00,447.0,447.65,446.88,447.04,2947.0,427.2545,427.8758,427.1398,427.2928,2947.0
2022-02-23 11:25:00,447.19,447.95,447.19,447.23,2593.0,427.4362,428.1626,427.4362,427.4744,2593.0
2022-02-23 11:30:00,447.1,448.0,446.69,447.7,2571.0,427.3501,428.2104,426.9582,427.9236,2571.0
2022-02-23 11:35:00,447.43,448.44,447.35,447.85,4301.0,427.6655,428.6309,427.5891,428.067,4301.0
2022-02-23 11:40:00,448.16,448.47,447.63,448.11,1839.0,428.3633,428.6596,427.8567,428.3155,1839.0
2022-02-23 11:45:00,447.83,448.61,447.74,448.61,2000.0,428.0479,428.7934,427.9619,428.7934,2000.0
2022-02-23 11:50:00,448.87,449.24,448.21,449.09,1100.0,429.0419,429.3956,428.4111,429.2522,1100.0
2022-02-23 11:55:00,448.8,449.66,448.8,449.19,1200.0,428.975,429.797,428.975,429.3478,1200.0
2022-02-23 12:00:00,449.2,449.42,448.36,448.86,1597.0,429.3574,429.5676,428.5545,429.0324,1597.0
2022-02-23 12:05:00,448.68,448.76,448.07,448.2,1100.0,428.8603,428.9368,428.2773,428.4015,1100.0
2022-02-23 12:10:00,448.65,448.65,447.57,447.57,2146.0,428.8317,428.8317,427.7994,427.7994,2146.0
2022-02-23 12:15:00,448.26,449.16,447.87,449.03,1150.0,428.4589,429.3191,428.0861,429.1949,1150.0
2022-02-23 12:20:00,449.03,449.38,448.73,449.38,1242.0,429.1949,429.5294,428.9081,429.5294,1242.0
2022-02-23 12:25:00,449.51,449.99,449.21,449.93,1913.0,429.6537,430.1125,429.3669,430.0551,1913.0
2022-02-23 12:30:00,450.1,450.1,449.83,450.01,1100.0,430.2176,430.2176,429.9595,430.1316,1100.0
2022-02-23 12:35:00,449.89,449.89,449.26,449.26,2064.0,430.0169,430.0169,429.4147,429.4147,2064.0
2022-02-23 12:40:00,448.98,449.9,448.98,449.69,825.0,429.1471,430.0264,429.1471,429.8257,825.0
2022-02-23 12:45:00,449.47,449.64,448.95,448.95,1900.0,429.6154,429.7779,429.1184,429.1184,1900.0
2022-02-23 12:50:00,449.07,449.11,448.35,448.58,3307.0,429.2331,429.2713,428.5449,428.7648,3307.0
2022-02-23 12:55:00,448.55,448.75,448.36,448.36,794.0,428.7361,428.9272,428.5545,428.5545,794.0
2022-02-23 13:00:00,448.36,448.39,447.92,448.06,1282.0,428.5545,428.5831,428.1339,428.2677,1282.0
2022-02-23 13:05:00,447.91,447.92,447.1,447.54,2702.0,428.1243,428.1339,427.3501,427.7707,2702.0
2022-02-23 13:10:00,447.63,447.65,445.99,446.38,3629.0,427.8567,427.8758,426.2892,426.6619,3629.0
2022-02-23 13:15:00,445.97,447.38,445.97,447.38,2017.0,426.27,427.6178,426.27,427.6178,2017.0
2022-02-23 13:20:00,447.6,447.6,446.68,446.69,1100.0,427.828,427.828,426.9487,426.9582,1100.0
2022-02-23 13:25:00,447.05,447.05,446.33,446.33,1000.0,427.3023,427.3023,426.6141,426.6141,1000.0
2022-02-23 13:30:00,446.54,446.68,445.54,445.9,2152.0,426.8149,426.9487,425.859,426.2031,2152.0
2022-02-23 13:35:00,445.62,446.69,445.6,446.68,1846.0,425.9355,426.9582,425.9164,426.9487,1846.0
2022-02-23 13:40:00,446.5,446.69,446.1,446.11,1922.0,426.7766,426.9582,426.3943,426.4039,1922.0
2022-02-23 13:45:00,446.1,447.12,446.1,447.1,2461.0,426.3943,427.3692,426.3943,427.3501,2461.0
2022-02-23 13:50:00,446.93,447.11,445.77,445.77,916.0,427.1876,427.3597,426.0789,426.0789,916.0
2022-02-23 13:55:00,445.63,446.22,445.61,445.85,2805.0,425.9451,426.509,425.9259,426.1553,2805.0
2022-02-23 14:00:00,445.4,446.02,444.45,444.89,2743.0,425.7252,426.3178,424.8172,425.2378,2743.0
2022-02-23 14:05:00,445.09,445.99,445.01,445.41,1160.0,425.4289,426.2892,425.3524,425.7348,1160.0
2022-02-23 14:10:00,445.75,445.89,445.07,445.25,2861.0,426.0598,426.1936,425.4098,425.5818,2861.0
2022-02-23 14:15:00,445.26,446.4,445.01,445.87,3033.0,425.5914,426.681,425.3524,426.1745,3033.0
2022-02-23 14:20:00,445.68,446.3,445.57,445.57,5221.0,425.9929,426.5855,425.8877,425.8877,5221.0
2022-02-23 14:25:00,445.72,445.85,445.06,445.19,3295.0,426.0311,426.1553,425.4002,425.5245,3295.0
2022-02-23 14:30:00,445.59,445.62,444.96,444.96,2546.0,425.9068,425.9355,425.3047,425.3047,2546.0
2022-02-23 14:35:00,445.59,445.8,445.14,445.19,3196.0,425.9068,426.1076,425.4767,425.5245,3196.0
2022-02-23 14:40:00,445.24,445.26,443.57,443.86,4301.0,425.5723,425.5914,423.9761,424.2532,4301.0
2022-02-23 14:45:00,444.0,445.19,443.87,444.51,5315.0,424.3871,425.5245,424.2628,424.8745,5315.0
2022-02-23 14:50:00,444.5,444.81,444.36,444.44,2153.0,424.865,425.1613,424.7312,424.8076,2153.0
2022-02-23 14:55:00,444.5,445.18,444.12,444.75,2601.0,424.865,425.5149,424.5018,425.1039,2601.0
2022-02-23 15:00:00,444.66,444.66,443.81,443.9,2696.0,425.0179,425.0179,424.2055,424.2915,2696.0
2022-02-23 15:05:00,444.04,444.39,443.9,444.09,2453.0,424.4253,424.7598,424.2915,424.4731,2453.0
2022-02-23 15:10:00,444.01,444.56,443.69,444.56,2187.0,424.3966,424.9223,424.0908,424.9223,2187.0
2022-02-23 15:15:00,444.53,444.74,444.13,444.24,3410.0,424.8937,425.0944,424.5113,424.6165,3410.0
2022-02-23 15:20:00,444.19,444.53,444.11,444.53,2290.0,424.5687,424.8937,424.4922,424.8937,2290.0
2022-02-23 15:25:00,444.45,445.11,444.29,445.01,5476.0,424.8172,425.448,424.6643,425.3524,5476.0
2022-02-23 15:30:00,444.98,444.98,444.14,444.37,8949.0,425.3238,425.3238,424.5209,424.7407,8949.0
2022-02-23 15:35:00,444.36,444.59,443.71,443.71,4862.0,424.7312,424.951,424.1099,424.1099,4862.0
2022-02-23 15:40:00,443.69,443.98,443.31,443.65,7506.0,424.0908,424.3679,423.7275,424.0525,7506.0
2022-02-23 15:45:00,443.54,443.82,442.67,442.67,19296.0,423.9474,424.215,423.1158,423.1158,19296.0
2022-02-23 15:50:00,442.82,443.42,442.26,442.31,28187.0,423.2592,423.8327,422.7239,422.7717,28187.0
2022-02-23 15:55:00,442.48,443.21,441.9,442.51,56028.0,422.9342,423.632,422.3798,422.9629,56028.0
2022-02-24 09:30:00,435.49,438.12,434.49,434.86,25506.0,416.253,418.7668,415.2972,415.6508,25506.0
2022-02-24 09:35:00,435.25,435.53,433.24,434.47,13717.0,416.0236,416.2912,414.1024,415.278,13717.0
2022-02-24 09:40:00,433.94,436.07,433.44,436.07,9735.0,414.7714,416.8074,414.2935,416.8074,9735.0
2022-02-24 09:45:00,435.97,435.97,433.45,435.34,6963.0,416.7118,416.7118,414.3031,416.1096,6963.0
2022-02-24 09:50:00,435.9,436.4,434.72,436.0,5932.0,416.6449,417.1228,415.517,416.7405,5932.0
2022-02-24 09:55:00,435.99,436.51,435.26,436.17,9525.0,416.7309,417.2279,416.0331,416.9029,9525.0
2022-02-24 10:00:00,436.17,436.54,433.15,433.16,13539.0,416.9029,417.2566,414.0163,414.0259,13539.0
2022-02-24 10:05:00,433.26,433.79,432.03,432.42,5763.0,414.1215,414.6281,412.9458,413.3186,5763.0
2022-02-24 10:10:00,432.35,433.91,432.18,433.91,2861.0,413.2517,414.7428,413.0892,414.7428,2861.0
2022-02-24 10:15:00,434.03,434.42,433.29,434.42,4298.0,414.8575,415.2302,414.1502,415.2302,4298.0
2022-02-24 10:20:00,434.33,436.09,434.33,435.35,17097.0,415.1442,416.8265,415.1442,416.1192,17097.0
2022-02-24 10:25:00,435.15,435.96,434.18,435.15,6983.0,415.928,416.7022,415.0008,415.928,6983.0
2022-02-24 10:30:00,435.03,435.06,433.3,435.04,10016.0,415.8133,415.842,414.1597,415.8229,10016.0
2022-02-24 10:35:00,435.18,435.22,434.17,434.99,2701.0,415.9567,415.9949,414.9913,415.7751,2701.0
2022-02-24 10:40:00,435.05,436.19,434.78,435.66,7682.0,415.8324,416.9221,415.5743,416.4155,7682.0
2022-02-24 10:45:00,435.68,435.97,435.12,435.51,3972.0,416.4346,416.7118,415.8993,416.2721,3972.0
2022-02-24 10:50:00,435.64,436.48,435.39,436.47,3137.0,416.3964,417.1992,416.1574,417.1897,3137.0
2022-02-24 10:55:00,436.08,436.08,434.29,435.09,4663.0,416.8169,416.8169,415.106,415.8706,4663.0
2022-02-24 11:00:00,434.61,435.87,434.29,435.53,5380.0,415.4119,416.6162,415.106,416.2912,5380.0
2022-02-24 11:05:00,435.52,437.74,435.52,437.62,2970.0,416.2817,418.4036,416.2817,418.2889,2970.0
2022-02-24 11:10:00,438.2,438.25,437.03,437.03,4584.0,418.8433,418.8911,417.725,417.725,4584.0
2022-02-24 11:15:00,437.6,437.91,436.91,437.35,2575.0,418.2698,418.5661,417.6103,418.0308,2575.0
2022-02-24 11:20:00,437.38,437.94,435.91,435.91,1663.0,418.0595,418.5948,416.6544,416.6544,1663.0
2022-02-24 11:25:00,436.37,436.37,435.45,435.71,2031.0,417.0941,417.0941,416.2147,416.4633,2031.0
2022-02-24 11:30:00,435.92,436.14,434.98,435.49,3608.0,416.664,416.8743,415.7655,416.253,3608.0
2022-02-24 11:35:00,436.7,437.28,435.69,437.2,4077.0,417.4095,417.9639,416.4441,417.8874,4077.0
2022-02-24 11:40:00,437.2,437.2,435.52,435.86,1504.0,417.8874,417.8874,416.2817,416.6066,1504.0
2022-02-24 11:45:00,436.01,436.39,435.48,435.82,4573.0,416.75,417.1132,416.2434,416.5684,4573.0
2022-02-24 11:50:00,436.25,436.74,435.58,436.33,900.0,416.9794,417.4478,416.339,417.0559,900.0
2022-02-24 11:55:00,436.3,438.53,436.3,438.53,2200.0,417.0272,419.1587,417.0272,419.1587,2200.0
2022-02-24 12:00:00,438.34,438.34,437.74,437.74,1636.0,418.9771,418.9771,418.4036,418.4036,1636.0
2022-02-24 12:05:00,437.51,437.51,435.9,435.9,2954.0,418.1837,418.1837,416.6449,416.6449,2954.0
2022-02-24 12:10:00,436.21,436.21,435.31,435.31,900.0,416.9412,416.9412,416.0809,416.0809,900.0
2022-02-24 12:15:00,435.16,435.6,434.86,435.34,2019.0,415.9376,416.3581,415.6508,416.1096,2019.0
2022-02-24 12:20:00,435.46,435.53,434.76,434.99,1613.0,416.2243,416.2912,415.5552,415.7751,1613.0
2022-02-24 12:25:00,435.1,435.65,435.02,435.64,2945.0,415.8802,416.4059,415.8037,416.3964,2945.0
2022-02-24 12:30:00,435.69,435.91,434.92,435.0,1755.0,416.4441,416.6544,415.7082,415.7846,1755.0
2022-02-24 12:35:00,435.1,437.17,435.09,437.17,2011.0,415.8802,417.8588,415.8706,417.8588,2011.0
2022-02-24 12:40:00,437.11,437.32,436.91,437.09,3666.0,417.8014,418.0021,417.6103,417.7823,3666.0
2022-02-24 12:45:00,437.2,437.2,436.41,436.41,2300.0,417.8874,417.8874,417.1323,417.1323,2300.0
2022-02-24 12:50:00,436.4,436.7,435.93,436.03,2593.0,417.1228,417.4095,416.6735,416.7691,2593.0
2022-02-24 12:55:00,436.02,436.2,435.58,435.84,1730.0,416.7596,416.9316,416.339,416.5875,1730.0
2022-02-24 13:00:00,435.72,435.84,435.31,435.49,1934.0,416.4728,416.5875,416.0809,416.253,1934.0
2022-02-24 13:05:00,435.39,436.75,435.13,436.75,2503.0,416.1574,417.4573,415.9089,417.4573,2503.0
2022-02-24 13:10:00,436.52,437.33,436.4,437.15,2901.0,417.2375,418.0117,417.1228,417.8397,2901.0
2022-02-24 13:15:00,437.15,437.98,436.98,437.95,2991.0,417.8397,418.633,417.6772,418.6043,2991.0
2022-02-24 13:20:00,437.97,438.38,436.76,436.83,4747.0,418.6234,419.0153,417.4669,417.5338,4747.0
2022-02-24 13:25:00,436.73,437.2,436.42,436.58,3611.0,417.4382,417.8874,417.1419,417.2948,3611.0
2022-02-24 13:30:00,436.24,437.24,436.23,437.17,8228.0,416.9698,417.9257,416.9603,417.8588,8228.0
2022-02-24 13:35:00,437.02,437.85,436.95,437.75,5729.0,417.7154,418.5087,417.6485,418.4131,5729.0
2022-02-24 13:40:00,437.77,437.92,436.82,437.06,2194.0,418.4323,418.5756,417.5242,417.7536,2194.0
2022-02-24 13:45:00,436.67,439.43,436.21,439.1,6413.0,417.3809,420.0189,416.9412,419.7035,6413.0
2022-02-24 13:50:00,439.03,439.36,437.88,437.94,17741.0,419.6366,419.952,418.5374,418.5948,17741.0
2022-02-24 13:55:00,438.08,438.57,436.41,436.89,2731.0,418.7286,419.1969,417.1323,417.5911,2731.0
2022-02-24 14:00:00,436.71,437.07,435.9,436.42,2502.0,417.4191,417.7632,416.6449,417.1419,2502.0
2022-02-24 14:05:00,436.89,437.05,435.68,435.68,4201.0,417.5911,417.7441,416.4346,416.4346,4201.0
2022-02-24 14:10:00,435.49,435.93,435.24,435.77,2666.0,416.253,416.6735,416.014,416.5206,2666.0
2022-02-24 14:15:00,435.77,436.45,435.22,436.41,3588.0,416.5206,417.1706,415.9949,417.1323,3588.0
2022-02-24 14:20:00,436.21,436.45,435.92,435.93,2523.0,416.9412,417.1706,416.664,416.6735,2523.0
2022-02-24 14:25:00,436.15,436.17,435.08,435.27,7470.0,416.8838,416.9029,415.8611,416.0427,7470.0
2022-02-24 14:30:00,435.19,436.11,435.0,435.68,5644.0,415.9662,416.8456,415.7846,416.4346,5644.0
2022-02-24 14:35:00,436.03,437.0,435.53,435.53,6248.0,416.7691,417.6963,416.2912,416.2912,6248.0
2022-02-24 14:40:00,435.7,435.81,435.01,435.03,5568.0,416.4537,416.5588,415.7942,415.8133,5568.0
2022-02-24 14:45:00,435.07,436.09,434.79,435.94,5332.0,415.8515,416.8265,415.5839,416.6831,5332.0
2022-02-24 14:50:00,435.92,436.49,435.45,436.44,3646.0,416.664,417.2088,416.2147,417.161,3646.0
2022-02-24 14:55:00,436.28,437.14,435.97,436.76,3070.0,417.0081,417.8301,416.7118,417.4669,3070.0
2022-02-24 15:00:00,436.96,438.04,436.72,438.04,3316.0,417.658,418.6903,417.4286,418.6903,3316.0
2022-02-24 15:05:00,437.79,438.36,437.79,438.08,1928.0,418.4514,418.9962,418.4514,418.7286,1928.0
2022-02-24 15:10:00,438.17,439.04,438.17,439.04,2482.0,418.8146,419.6462,418.8146,419.6462,2482.0
2022-02-24 15:15:00,439.16,439.16,438.2,438.69,5118.0,419.7609,419.7609,418.8433,419.3116,5118.0
2022-02-24 15:20:00,438.57,438.57,437.63,438.08,4542.0,419.1969,419.1969,418.2984,418.7286,4542.0
2022-02-24 15:25:00,437.96,437.96,436.36,436.56,5715.0,418.6139,418.6139,417.0845,417.2757,5715.0
2022-02-24 15:30:00,436.57,439.15,436.34,439.15,7066.0,417.2853,419.7513,417.0654,419.7513,7066.0
2022-02-24 15:35:00,439.01,440.41,439.01,440.41,10926.0,419.6175,420.9556,419.6175,420.9556,10926.0
2022-02-24 15:40:00,440.46,441.03,440.09,440.09,6687.0,421.0034,421.5483,420.6498,420.6498,6687.0
2022-02-24 15:45:00,439.91,440.85,439.78,440.61,10998.0,420.4777,421.3762,420.3535,421.1468,10998.0
2022-02-24 15:50:00,440.81,443.62,440.81,443.19,15891.0,421.338,424.0239,421.338,423.6128,15891.0
2022-02-24 15:55:00,443.2,443.53,440.96,441.6,46719.0,423.6224,423.9378,421.4814,422.0931,46719.0
2022-02-25 09:30:00,443.96,446.0,443.57,446.0,18552.0,424.3488,426.2987,423.9761,426.2987,18552.0
2022-02-25 09:35:00,446.01,447.28,445.62,447.28,5513.0,426.3083,427.5222,425.9355,427.5222,5513.0
2022-02-25 09:40:00,447.86,448.66,447.23,447.23,5307.0,428.0766,428.8412,427.4744,427.4744,5307.0
2022-02-25 09:45:00,447.55,448.34,446.56,446.88,6600.0,427.7802,428.5354,426.834,427.1398,6600.0
2022-02-25 09:50:00,446.76,447.06,445.54,446.37,5376.0,427.0251,427.3119,425.859,426.6524,5376.0
2022-02-25 09:55:00,446.57,447.05,445.09,445.56,5796.0,426.8435,427.3023,425.4289,425.8782,5796.0
2022-02-25 10:00:00,445.13,446.82,444.77,446.69,4900.0,425.4671,427.0825,425.1231,426.9582,4900.0
2022-02-25 10:05:00,446.58,449.43,446.58,448.91,4013.0,426.8531,429.5772,426.8531,429.0802,4013.0
2022-02-25 10:10:00,448.92,449.16,448.4,448.4,2800.0,429.0897,429.3191,428.5927,428.5927,2800.0
2022-02-25 10:15:00,448.9,449.8,448.45,449.78,2702.0,429.0706,429.9309,428.6405,429.9117,2702.0
2022-02-25 10:20:00,449.57,449.63,448.02,448.97,4391.0,429.711,429.7684,428.2295,429.1375,4391.0
2022-02-25 10:25:00,448.7,450.95,448.7,450.35,4458.0,428.8794,431.0301,428.8794,430.4566,4458.0
2022-02-25 10:30:00,450.37,451.06,450.37,450.8,41133.0,430.4757,431.1352,430.4757,430.8867,41133.0
2022-02-25 10:35:00,450.3,450.65,449.29,449.78,6373.0,430.4088,430.7433,429.4434,429.9117,6373.0
2022-02-25 10:40:00,450.42,450.42,449.58,449.89,2596.0,430.5235,430.5235,429.7206,430.0169,2596.0
2022-02-25 10:45:00,449.89,451.67,449.89,451.67,3933.0,430.0169,431.7183,430.0169,431.7183,3933.0
2022-02-25 10:50:00,451.67,452.04,451.54,452.04,2247.0,431.7183,432.0719,431.594,432.0719,2247.0
2022-02-25 10:55:00,452.07,452.97,451.63,451.91,6426.0,432.1006,432.9608,431.68,431.9477,6426.0
2022-02-25 11:00:00,451.76,453.73,451.37,453.73,5143.0,431.8043,433.6873,431.4315,433.6873,5143.0
2022-02-25 11:05:00,453.51,454.43,453.51,454.42,2349.0,433.477,434.3563,433.477,434.3468,2349.0
2022-02-25 11:10:00,454.1,454.91,453.9,454.88,4702.0,434.0409,434.8151,433.8497,434.7865,4702.0
2022-02-25 11:15:00,454.88,455.16,453.91,454.21,5641.0,434.7865,435.0541,433.8593,434.1461,5641.0
2022-02-25 11:20:00,453.91,453.94,453.19,453.48,4439.0,433.8593,433.888,433.1711,433.4483,4439.0
2022-02-25 11:25:00,453.35,453.54,451.88,451.9,4908.0,433.324,433.5057,431.919,431.9381,4908.0
2022-02-25 11:30:00,452.01,452.72,451.81,452.65,9613.0,432.0432,432.7219,431.8521,432.655,9613.0
2022-02-25 11:35:00,452.2,452.37,451.51,452.16,4986.0,432.2248,432.3873,431.5653,432.1866,4986.0
2022-02-25 11:40:00,452.29,452.29,451.77,451.78,5056.0,432.3109,432.3109,431.8138,431.8234,5056.0
2022-02-25 11:45:00,451.85,452.44,451.84,452.35,5588.0,431.8903,432.4542,431.8807,432.3682,5588.0
2022-02-25 11:50:00,452.47,452.65,452.12,452.37,2401.0,432.4829,432.655,432.1484,432.3873,2401.0
2022-02-25 11:55:00,452.47,453.19,452.47,453.06,2034.0,432.4829,433.1711,432.4829,433.0469,2034.0
2022-02-25 12:00:00,452.91,453.38,452.73,452.87,2000.0,432.9035,433.3527,432.7314,432.8652,2000.0
2022-02-25 12:05:00,452.86,452.98,452.58,452.61,3172.0,432.8557,432.9704,432.5881,432.6167,3172.0
2022-02-25 12:10:00,452.69,453.18,452.69,452.69,3101.0,432.6932,433.1616,432.6932,432.6932,3101.0
2022-02-25 12:15:00,452.75,453.47,452.67,453.31,3766.0,432.7505,433.4387,432.6741,433.2858,3766.0
2022-02-25 12:20:00,453.14,453.5,452.99,453.43,2355.0,433.1233,433.4674,432.9799,433.4005,2355.0
2022-02-25 12:25:00,453.53,454.13,453.48,453.93,2066.0,433.4961,434.0696,433.4483,433.8784,2066.0
2022-02-25 12:30:00,453.86,454.28,453.71,454.1,1341.0,433.8115,434.213,433.6681,434.0409,1341.0
2022-02-25 12:35:00,454.26,454.39,453.98,454.2,3252.0,434.1938,434.3181,433.9262,434.1365,3252.0
2022-02-25 12:40:00,454.35,454.45,453.98,453.98,3662.0,434.2799,434.3755,433.9262,433.9262,3662.0
2022-02-25 12:45:00,453.84,454.39,453.8,454.35,4567.0,433.7924,434.3181,433.7542,434.2799,4567.0
2022-02-25 12:50:00,454.23,454.72,454.19,454.47,3690.0,434.1652,434.6335,434.1269,434.3946,3690.0
2022-02-25 12:55:00,454.5,454.71,454.13,454.3,6144.0,434.4232,434.624,434.0696,434.2321,6144.0
2022-02-25 13:00:00,454.5,455.04,454.1,454.11,2899.0,434.4232,434.9394,434.0409,434.0505,2899.0
2022-02-25 13:05:00,453.78,453.87,453.03,453.03,5122.0,433.735,433.8211,433.0182,433.0182,5122.0
2022-02-25 13:10:00,453.06,453.88,452.73,453.81,3659.0,433.0469,433.8306,432.7314,433.7637,3659.0
2022-02-25 13:15:00,453.48,454.13,453.11,453.71,6341.0,433.4483,434.0696,433.0946,433.6681,6341.0
2022-02-25 13:20:00,453.84,453.84,452.9,453.04,5737.0,433.7924,433.7924,432.8939,433.0277,5737.0
2022-02-25 13:25:00,453.22,453.97,453.15,453.74,4621.0,433.1998,433.9167,433.1329,433.6968,4621.0
2022-02-25 13:30:00,454.0,454.17,453.88,454.0,3502.0,433.9453,434.1078,433.8306,433.9453,3502.0
2022-02-25 13:35:00,453.96,453.97,453.18,453.52,5369.0,433.9071,433.9167,433.1616,433.4865,5369.0
2022-02-25 13:40:00,453.53,454.54,453.53,454.54,3275.0,433.4961,434.4615,433.4961,434.4615,3275.0
2022-02-25 13:45:00,454.52,454.87,454.41,454.87,2004.0,434.4424,434.7769,434.3372,434.7769,2004.0
2022-02-25 13:50:00,454.87,454.9,454.13,454.22,3790.0,434.7769,434.8056,434.0696,434.1556,3790.0
2022-02-25 13:55:00,454.07,454.16,453.46,453.61,5552.0,434.0122,434.0983,433.4292,433.5726,5552.0
2022-02-25 14:00:00,453.61,454.33,453.32,454.25,2803.0,433.5726,434.2608,433.2954,434.1843,2803.0
2022-02-25 14:05:00,453.94,454.19,453.16,453.32,5186.0,433.888,434.1269,433.1424,433.2954,5186.0
2022-02-25 14:10:00,453.55,453.67,452.65,452.79,6806.0,433.5152,433.6299,432.655,432.7888,6806.0
2022-02-25 14:15:00,452.94,452.94,452.45,452.47,3239.0,432.9322,432.9322,432.4638,432.4829,3239.0
2022-02-25 14:20:00,452.48,453.5,452.48,453.5,4323.0,432.4925,433.4674,432.4925,433.4674,4323.0
2022-02-25 14:25:00,453.34,453.41,452.95,453.11,4329.0,433.3145,433.3814,432.9417,433.0946,4329.0
2022-02-25 14:30:00,453.22,453.41,451.97,452.04,5715.0,433.1998,433.3814,432.005,432.0719,5715.0
2022-02-25 14:35:00,452.07,452.81,451.93,452.03,7672.0,432.1006,432.8079,431.9668,432.0624,7672.0
2022-02-25 14:40:00,451.72,452.33,451.61,452.33,4000.0,431.766,432.3491,431.6609,432.3491,4000.0
2022-02-25 14:45:00,452.33,452.64,452.03,452.12,2531.0,432.3491,432.6454,432.0624,432.1484,2531.0
2022-02-25 14:50:00,451.84,451.84,451.2,451.75,3612.0,431.8807,431.8807,431.269,431.7947,3612.0
2022-02-25 14:55:00,451.76,452.44,451.48,452.14,2924.0,431.8043,432.4542,431.5366,432.1675,2924.0
2022-02-25 15:00:00,451.88,452.1,451.36,451.48,5847.0,431.919,432.1293,431.4219,431.5366,5847.0
2022-02-25 15:05:00,451.34,452.06,451.16,452.06,4758.0,431.4028,432.091,431.2308,432.091,4758.0
2022-02-25 15:10:00,451.97,452.07,451.23,451.63,3740.0,432.005,432.1006,431.2977,431.68,3740.0
2022-02-25 15:15:00,451.93,452.39,451.62,452.37,3200.0,431.9668,432.4065,431.6705,432.3873,3200.0
2022-02-25 15:20:00,452.32,453.56,452.32,453.26,3806.0,432.3395,433.5248,432.3395,433.238,3806.0
2022-02-25 15:25:00,453.28,453.28,452.47,452.55,3962.0,433.2571,433.2571,432.4829,432.5594,3962.0
2022-02-25 15:30:00,452.55,453.21,452.47,452.47,5936.0,432.5594,433.1902,432.4829,432.4829,5936.0
2022-02-25 15:35:00,452.39,452.65,451.85,452.65,6189.0,432.4065,432.655,431.8903,432.655,6189.0
2022-02-25 15:40:00,452.58,453.13,452.27,452.57,9638.0,432.5881,433.1138,432.2918,432.5785,9638.0
2022-02-25 15:45:00,452.47,453.01,452.19,452.6,12508.0,432.4829,432.9991,432.2153,432.6072,12508.0
2022-02-25 15:50:00,452.67,453.43,452.47,453.11,25815.0,432.6741,433.4005,432.4829,433.0946,25815.0
2022-02-25 15:55:00,452.92,453.93,452.72,453.59,61942.0,432.913,433.8784,432.7219,433.5534,61942.0
2022-02-28 09:30:00,444.08,446.31,443.14,445.0,31717.0,424.4635,426.595,423.5651,425.3429,31717.0
2022-02-28 09:35:00,445.47,448.21,445.47,448.21,4016.0,425.7921,428.4111,425.7921,428.4111,4016.0
2022-02-28 09:40:00,448.09,448.53,447.23,448.03,1900.0,428.2964,428.717,427.4744,428.239,1900.0
2022-02-28 09:45:00,447.95,448.32,445.82,445.93,5480.0,428.1626,428.5162,426.1267,426.2318,5480.0
2022-02-28 09:50:00,446.01,449.38,446.01,447.68,8910.0,426.3083,429.5294,426.3083,427.9045,8910.0
2022-02-28 09:55:00,447.89,447.89,445.02,445.53,4873.0,428.1052,428.1052,425.362,425.8495,4873.0
2022-02-28 10:00:00,445.58,446.19,445.58,445.99,2215.0,425.8973,426.4803,425.8973,426.2892,2215.0
2022-02-28 10:05:00,446.41,446.76,445.65,445.66,3376.0,426.6906,427.0251,425.9642,425.9737,3376.0
2022-02-28 10:10:00,445.65,446.57,445.65,446.25,2061.0,425.9642,426.8435,425.9642,426.5377,2061.0
2022-02-28 10:15:00,446.22,446.25,444.55,444.55,3115.0,426.509,426.5377,424.9128,424.9128,3115.0
2022-02-28 10:20:00,444.62,445.53,444.54,445.18,10240.0,424.9797,425.8495,424.9032,425.5149,10240.0
2022-02-28 10:25:00,444.93,445.46,444.66,445.46,2236.0,425.276,425.7826,425.0179,425.7826,2236.0
2022-02-28 10:30:00,445.1,446.53,444.86,446.37,2316.0,425.4385,426.8053,425.2091,426.6524,2316.0
2022-02-28 10:35:00,445.85,447.4,445.37,447.11,2326.0,426.1553,427.6369,425.6965,427.3597,2326.0
2022-02-28 10:40:00,447.55,447.85,446.71,446.87,4200.0,427.7802,428.067,426.9774,427.1303,4200.0
2022-02-28 10:45:00,447.1,447.1,446.2,446.38,2597.0,427.3501,427.3501,426.4899,426.6619,2597.0
2022-02-28 10:50:00,446.54,447.03,446.22,447.03,1924.0,426.8149,427.2832,426.509,427.2832,1924.0
2022-02-28 10:55:00,447.17,448.09,446.99,447.91,3712.0,427.417,428.2964,427.245,428.1243,3712.0
2022-02-28 11:00:00,448.24,448.76,448.21,448.22,3464.0,428.4398,428.9368,428.4111,428.4207,3464.0
2022-02-28 11:05:00,447.73,448.49,447.68,448.49,1100.0,427.9523,428.6787,427.9045,428.6787,1100.0
2022-02-28 11:10:00,448.52,448.84,447.92,448.36,1863.0,428.7074,429.0133,428.1339,428.5545,1863.0
2022-02-28 11:15:00,448.63,448.98,448.39,448.43,2010.0,428.8125,429.1471,428.5831,428.6214,2010.0
2022-02-28 11:20:00,448.59,448.76,448.01,448.34,1145.0,428.7743,428.9368,428.2199,428.5354,1145.0
2022-02-28 11:25:00,448.36,448.95,448.31,448.67,4298.0,428.5545,429.1184,428.5067,428.8508,4298.0
2022-02-28 11:30:00,448.72,449.41,448.53,448.77,3094.0,428.8986,429.5581,428.717,428.9464,3094.0
2022-02-28 11:35:00,448.47,448.56,447.5,447.64,3155.0,428.6596,428.7456,427.7325,427.8663,3155.0
2022-02-28 11:40:00,447.2,448.03,446.91,448.03,12447.0,427.4457,428.239,427.1685,428.239,12447.0
2022-02-28 11:45:00,447.9,447.93,446.55,447.14,3253.0,428.1148,428.1435,426.8244,427.3884,3253.0
2022-02-28 11:50:00,447.1,447.64,446.83,447.54,2712.0,427.3501,427.8663,427.0921,427.7707,2712.0
2022-02-28 11:55:00,447.7,448.09,447.61,447.61,2711.0,427.9236,428.2964,427.8376,427.8376,2711.0
2022-02-28 12:00:00,447.75,448.98,447.75,448.53,1904.0,427.9714,429.1471,427.9714,428.717,1904.0
2022-02-28 12:05:00,448.39,448.39,446.69,447.07,1990.0,428.5831,428.5831,426.9582,427.3215,1990.0
2022-02-28 12:10:00,446.67,446.67,446.0,446.28,4414.0,426.9391,426.9391,426.2987,426.5663,4414.0
2022-02-28 12:15:00,446.3,446.37,445.31,446.16,2027.0,426.5855,426.6524,425.6392,426.4517,2027.0
2022-02-28 12:20:00,446.28,446.9,445.97,446.05,3152.0,426.5663,427.159,426.27,426.3465,3152.0
2022-02-28 12:25:00,446.27,446.28,445.73,445.73,1443.0,426.5568,426.5663,426.0406,426.0406,1443.0
2022-02-28 12:30:00,445.63,445.88,445.18,445.32,3808.0,425.9451,426.184,425.5149,425.6488,3808.0
2022-02-28 12:35:00,445.27,446.17,445.27,446.16,1600.0,425.601,426.4612,425.601,426.4517,1600.0
2022-02-28 12:40:00,446.18,446.23,445.08,445.1,2300.0,426.4708,426.5186,425.4194,425.4385,2300.0
2022-02-28 12:45:00,444.99,445.27,444.7,445.27,1958.0,425.3333,425.601,425.0561,425.601,1958.0
2022-02-28 12:50:00,445.39,445.39,444.71,445.1,2513.0,425.7157,425.7157,425.0657,425.4385,2513.0
2022-02-28 12:55:00,444.87,445.32,444.7,445.31,2060.0,425.2186,425.6488,425.0561,425.6392,2060.0
2022-02-28 13:00:00,445.55,446.23,445.53,445.97,1441.0,425.8686,426.5186,425.8495,426.27,1441.0
2022-02-28 13:05:00,446.04,446.56,445.88,446.56,2332.0,426.337,426.834,426.184,426.834,2332.0
2022-02-28 13:10:00,446.43,447.09,446.3,446.84,1470.0,426.7097,427.3406,426.5855,427.1016,1470.0
2022-02-28 13:15:00,446.27,446.27,445.27,445.29,1100.0,426.5568,426.5568,425.601,425.6201,1100.0
2022-02-28 13:20:00,445.36,445.36,444.51,445.0,6731.0,425.687,425.687,424.8745,425.3429,6731.0
2022-02-28 13:25:00,445.13,445.64,444.97,445.63,1476.0,425.4671,425.9546,425.3142,425.9451,1476.0
2022-02-28 13:30:00,445.01,445.36,444.8,444.9,3535.0,425.3524,425.687,425.1517,425.2473,3535.0
2022-02-28 13:35:00,444.96,445.72,444.95,445.71,1590.0,425.3047,426.0311,425.2951,426.0215,1590.0
2022-02-28 13:40:00,445.65,446.33,445.65,445.95,2231.0,425.9642,426.6141,425.9642,426.2509,2231.0
2022-02-28 13:45:00,445.87,446.17,445.49,445.51,2441.0,426.1745,426.4612,425.8112,425.8304,2441.0
2022-02-28 13:50:00,446.29,447.25,446.29,446.99,2055.0,426.5759,427.4935,426.5759,427.245,2055.0
2022-02-28 13:55:00,446.7,447.35,446.7,447.35,1888.0,426.9678,427.5891,426.9678,427.5891,1888.0
2022-02-28 14:00:00,446.97,447.03,445.5,445.5,3300.0,427.2259,427.2832,425.8208,425.8208,3300.0
2022-02-28 14:05:00,445.53,445.71,444.57,444.57,6086.0,425.8495,426.0215,424.9319,424.9319,6086.0
2022-02-28 14:10:00,444.39,444.55,443.7,444.55,2290.0,424.7598,424.9128,424.1003,424.9128,2290.0
2022-02-28 14:15:00,444.71,444.94,444.19,444.6,2500.0,425.0657,425.2855,424.5687,424.9606,2500.0
2022-02-28 14:20:00,444.53,445.26,444.52,444.64,2803.0,424.8937,425.5914,424.8841,424.9988,2803.0
2022-02-28 14:25:00,444.95,444.95,444.6,444.71,1200.0,425.2951,425.2951,424.9606,425.0657,1200.0
2022-02-28 14:30:00,444.89,445.52,444.58,445.06,1790.0,425.2378,425.8399,424.9414,425.4002,1790.0
2022-02-28 14:35:00,445.48,446.18,445.33,445.33,2828.0,425.8017,426.4708,425.6583,425.6583,2828.0
2022-02-28 14:40:00,445.61,446.58,445.33,446.58,2202.0,425.9259,426.8531,425.6583,426.8531,2202.0
2022-02-28 14:45:00,446.37,446.5,446.18,446.2,2428.0,426.6524,426.7766,426.4708,426.4899,2428.0
2022-02-28 14:50:00,446.57,446.79,446.27,446.62,2539.0,426.8435,427.0538,426.5568,426.8913,2539.0
2022-02-28 14:55:00,447.07,447.62,446.06,446.09,4767.0,427.3215,427.8472,426.3561,426.3847,4767.0
2022-02-28 15:00:00,445.83,446.42,445.21,446.25,3415.0,426.1362,426.7002,425.5436,426.5377,3415.0
2022-02-28 15:05:00,446.13,446.4,445.73,446.4,1900.0,426.423,426.681,426.0406,426.681,1900.0
2022-02-28 15:10:00,446.4,446.52,445.65,445.86,7671.0,426.681,426.7957,425.9642,426.1649,7671.0
2022-02-28 15:15:00,445.9,447.05,445.89,446.99,1645.0,426.2031,427.3023,426.1936,427.245,1645.0
2022-02-28 15:20:00,447.07,448.21,447.07,447.35,3102.0,427.3215,428.4111,427.3215,427.5891,3102.0
2022-02-28 15:25:00,447.23,447.71,446.78,446.78,7108.0,427.4744,427.9332,427.0443,427.0443,7108.0
2022-02-28 15:30:00,446.99,446.99,446.22,446.38,5375.0,427.245,427.245,426.509,426.6619,5375.0
2022-02-28 15:35:00,446.18,446.51,445.92,446.22,3478.0,426.4708,426.7862,426.2223,426.509,3478.0
2022-02-28 15:40:00,446.64,448.23,446.46,448.21,11295.0,426.9104,428.4302,426.7384,428.4111,11295.0
2022-02-28 15:45:00,448.21,450.16,448.08,450.16,9993.0,428.4111,430.275,428.2868,430.275,9993.0
2022-02-28 15:50:00,450.25,451.3,450.15,450.99,17316.0,430.361,431.3646,430.2654,431.0683,17316.0
2022-02-28 15:55:00,451.14,452.55,450.71,451.85,42428.0,431.2117,432.5594,430.8007,431.8903,42428.0
2022-03-01 09:30:00,449.15,452.25,447.87,451.17,19447.0,429.3096,432.2726,428.0861,431.2403,19447.0
2022-03-01 09:35:00,451.53,451.9,450.41,450.5,2868.0,431.5844,431.9381,430.5139,430.5999,2868.0
2022-03-01 09:40:00,450.96,450.96,449.01,449.01,1601.0,431.0396,431.0396,429.1758,429.1758,1601.0
2022-03-01 09:45:00,449.88,450.31,449.32,449.41,4754.0,430.0073,430.4183,429.4721,429.5581,4754.0
2022-03-01 09:50:00,449.1,449.43,448.0,448.51,7351.0,429.2618,429.5772,428.2104,428.6978,7351.0
2022-03-01 09:55:00,448.79,450.38,448.41,449.08,6897.0,428.9655,430.4852,428.6023,429.2427,6897.0
2022-03-01 10:00:00,449.09,450.02,448.78,448.86,2601.0,429.2522,430.1411,428.9559,429.0324,2601.0
2022-03-01 10:05:00,448.9,448.9,447.16,447.25,1822.0,429.0706,429.0706,427.4075,427.4935,1822.0
2022-03-01 10:10:00,447.21,447.32,446.69,446.69,3000.0,427.4553,427.5604,426.9582,426.9582,3000.0
2022-03-01 10:15:00,446.0,447.32,446.0,447.16,3262.0,426.2987,427.5604,426.2987,427.4075,3262.0
2022-03-01 10:20:00,447.3,447.72,446.14,446.14,2803.0,427.5413,427.9427,426.4325,426.4325,2803.0
2022-03-01 10:25:00,445.87,446.07,445.65,446.05,3016.0,426.1745,426.3656,425.9642,426.3465,3016.0
2022-03-01 10:30:00,445.88,446.09,445.13,445.18,2195.0,426.184,426.3847,425.4671,425.5149,2195.0
2022-03-01 10:35:00,444.84,445.01,443.61,443.61,7500.0,425.19,425.3524,424.0143,424.0143,7500.0
2022-03-01 10:40:00,443.33,443.34,442.46,442.58,3677.0,423.7467,423.7562,422.9151,423.0298,3677.0
2022-03-01 10:45:00,442.4,442.77,442.0,442.77,6980.0,422.8577,423.2114,422.4754,423.2114,6980.0
2022-03-01 10:50:00,442.77,444.01,442.77,443.43,4062.0,423.2114,424.3966,423.2114,423.8422,4062.0
2022-03-01 10:55:00,443.45,443.76,443.24,443.47,2052.0,423.8614,424.1577,423.6606,423.8805,2052.0
2022-03-01 11:00:00,443.26,444.01,443.19,443.81,2876.0,423.6798,424.3966,423.6128,424.2055,2876.0
2022-03-01 11:05:00,443.6,443.63,442.73,442.73,3721.0,424.0047,424.0334,423.1732,423.1732,3721.0
2022-03-01 11:10:00,442.9,444.45,442.9,444.22,1110.0,423.3357,424.8172,423.3357,424.5973,1110.0
2022-03-01 11:15:00,444.11,444.11,442.74,442.74,1924.0,424.4922,424.4922,423.1827,423.1827,1924.0
2022-03-01 11:20:00,442.6,443.26,442.6,442.88,1679.0,423.0489,423.6798,423.0489,423.3165,1679.0
2022-03-01 11:25:00,442.74,443.29,442.13,443.24,2597.0,423.1827,423.7084,422.5997,423.6606,2597.0
2022-03-01 11:30:00,443.29,443.29,441.39,441.4,3104.0,423.7084,423.7084,421.8924,421.9019,3104.0
2022-03-01 11:35:00,441.28,441.75,441.16,441.75,8608.0,421.7872,422.2365,421.6725,422.2365,8608.0
2022-03-01 11:40:00,441.69,442.41,441.69,442.41,2379.0,422.1791,422.8673,422.1791,422.8673,2379.0
2022-03-01 11:45:00,442.03,442.03,440.53,441.0,2570.0,422.5041,422.5041,421.0703,421.5196,2570.0
2022-03-01 11:50:00,441.16,441.16,440.38,440.38,6722.0,421.6725,421.6725,420.927,420.927,6722.0
2022-03-01 11:55:00,440.3,440.85,440.07,440.77,3422.0,420.8505,421.3762,420.6307,421.2997,3422.0
2022-03-01 12:00:00,440.72,441.12,440.48,440.48,1240.0,421.252,421.6343,421.0226,421.0226,1240.0
2022-03-01 12:05:00,440.34,440.34,439.87,440.05,1405.0,420.8887,420.8887,420.4395,420.6115,1405.0
2022-03-01 12:10:00,440.05,440.97,439.64,440.44,2444.0,420.6115,421.4909,420.2197,420.9843,2444.0
2022-03-01 12:15:00,441.0,442.59,440.99,442.11,1711.0,421.5196,423.0393,421.51,422.5806,1711.0
2022-03-01 12:20:00,442.03,442.03,441.54,441.8,2324.0,422.5041,422.5041,422.0357,422.2842,2324.0
2022-03-01 12:25:00,441.66,442.62,441.56,442.51,1232.0,422.1504,423.068,422.0548,422.9629,1232.0
2022-03-01 12:30:00,442.78,443.27,442.74,443.07,902.0,423.221,423.6893,423.1827,423.4981,902.0
2022-03-01 12:35:00,443.19,443.55,442.67,442.75,1450.0,423.6128,423.9569,423.1158,423.1923,1450.0
2022-03-01 12:40:00,442.94,443.77,442.94,443.76,4125.0,423.3739,424.1672,423.3739,424.1577,4125.0
2022-03-01 12:45:00,443.78,443.78,443.15,443.54,2923.0,424.1768,424.1768,423.5746,423.9474,2923.0
2022-03-01 12:50:00,443.48,443.99,443.48,443.99,5710.0,423.89,424.3775,423.89,424.3775,5710.0
2022-03-01 12:55:00,444.04,444.59,444.03,444.52,1146.0,424.4253,424.951,424.4157,424.8841,1146.0
2022-03-01 13:00:00,444.55,445.13,444.46,444.9,8843.0,424.9128,425.4671,424.8267,425.2473,8843.0
2022-03-01 13:05:00,444.81,444.97,443.97,444.85,4018.0,425.1613,425.3142,424.3584,425.1995,4018.0
2022-03-01 13:10:00,444.58,444.62,443.68,444.24,3056.0,424.9414,424.9797,424.0812,424.6165,3056.0
2022-03-01 13:15:00,444.01,444.19,443.83,443.85,814.0,424.3966,424.5687,424.2246,424.2437,814.0
2022-03-01 13:20:00,444.21,444.61,443.78,443.86,5831.0,424.5878,424.9701,424.1768,424.2532,5831.0
2022-03-01 13:25:00,443.9,444.04,443.44,443.67,5170.0,424.2915,424.4253,423.8518,424.0716,5170.0
2022-03-01 13:30:00,443.69,444.34,443.4,443.94,4710.0,424.0908,424.712,423.8136,424.3297,4710.0
2022-03-01 13:35:00,443.74,445.18,443.74,445.18,1493.0,424.1385,425.5149,424.1385,425.5149,1493.0
2022-03-01 13:40:00,445.43,445.45,444.97,445.2,1805.0,425.7539,425.773,425.3142,425.5341,1805.0
2022-03-01 13:45:00,445.03,445.33,444.42,445.0,3492.0,425.3716,425.6583,424.7885,425.3429,3492.0
2022-03-01 13:50:00,444.82,445.38,444.73,445.15,2636.0,425.1708,425.7061,425.0848,425.4863,2636.0
2022-03-01 13:55:00,445.13,445.65,445.13,445.34,1000.0,425.4671,425.9642,425.4671,425.6679,1000.0
2022-03-01 14:00:00,445.21,445.46,444.6,445.37,2749.0,425.5436,425.7826,424.9606,425.6965,2749.0
2022-03-01 14:05:00,445.5,446.0,445.41,445.63,2201.0,425.8208,426.2987,425.7348,425.9451,2201.0
2022-03-01 14:10:00,445.77,446.08,445.4,445.8,1599.0,426.0789,426.3752,425.7252,426.1076,1599.0
2022-03-01 14:15:00,446.19,446.19,445.25,445.91,998.0,426.4803,426.4803,425.5818,426.2127,998.0
2022-03-01 14:20:00,445.98,447.08,445.76,446.98,1620.0,426.2796,427.331,426.0693,427.2354,1620.0
2022-03-01 14:25:00,446.75,447.67,446.57,447.67,1114.0,427.0156,427.8949,426.8435,427.8949,1114.0
2022-03-01 14:30:00,447.55,447.89,447.5,447.5,1040.0,427.7802,428.1052,427.7325,427.7325,1040.0
2022-03-01 14:35:00,447.66,448.32,447.2,448.26,1407.0,427.8854,428.5162,427.4457,428.4589,1407.0
2022-03-01 14:40:00,448.16,448.33,447.73,448.01,1302.0,428.3633,428.5258,427.9523,428.2199,1302.0
2022-03-01 14:45:00,448.24,448.31,447.71,447.95,2800.0,428.4398,428.5067,427.9332,428.1626,2800.0
2022-03-01 14:50:00,447.62,447.62,447.02,447.02,1403.0,427.8472,427.8472,427.2737,427.2737,1403.0
2022-03-01 14:55:00,446.91,447.21,446.56,447.2,1812.0,427.1685,427.4553,426.834,427.4457,1812.0
2022-03-01 15:00:00,447.3,448.49,447.2,448.49,2710.0,427.5413,428.6787,427.4457,428.6787,2710.0
2022-03-01 15:05:00,449.5,449.52,448.97,448.97,3817.0,429.6441,429.6632,429.1375,429.1375,3817.0
2022-03-01 15:10:00,448.93,449.4,448.54,449.19,2586.0,429.0993,429.5485,428.7265,429.3478,2586.0
2022-03-01 15:15:00,449.19,449.28,448.35,448.35,5140.0,429.3478,429.4338,428.5449,428.5449,5140.0
2022-03-01 15:20:00,448.29,448.91,448.07,448.91,5581.0,428.4876,429.0802,428.2773,429.0802,5581.0
2022-03-01 15:25:00,448.69,449.4,448.58,448.87,7050.0,428.8699,429.5485,428.7648,429.0419,7050.0
2022-03-01 15:30:00,448.66,449.13,447.84,449.04,6321.0,428.8412,429.2905,428.0574,429.2044,6321.0
2022-03-01 15:35:00,449.12,449.5,448.94,449.31,7582.0,429.2809,429.6441,429.1088,429.4625,7582.0
2022-03-01 15:40:00,449.18,449.87,448.85,448.92,8658.0,429.3382,429.9978,429.0228,429.0897,8658.0
2022-03-01 15:45:00,448.79,449.0,448.16,448.33,22744.0,428.9655,429.1662,428.3633,428.5258,22744.0
2022-03-01 15:50:00,448.11,450.91,447.67,450.91,32420.0,428.3155,430.9918,427.8949,430.9918,32420.0
2022-03-01 15:55:00,450.59,451.61,450.03,451.51,81161.0,430.686,431.6609,430.1507,431.5653,81161.0
2022-03-02 09:30:00,454.58,459.12,454.58,459.12,25865.0,434.4997,438.8392,434.4997,438.8392,25865.0
2022-03-02 09:35:00,459.12,460.84,458.77,459.21,17488.0,438.8392,440.4832,438.5046,438.9252,17488.0
2022-03-02 09:40:00,459.77,463.5,459.76,461.45,12357.0,439.4605,443.0257,439.4509,441.0662,12357.0
2022-03-02 09:45:00,461.08,463.02,461.08,462.32,9433.0,440.7126,442.5669,440.7126,441.8978,9433.0
2022-03-02 09:50:00,462.66,464.67,462.66,463.55,7454.0,442.2228,444.144,442.2228,443.0735,7454.0
2022-03-02 09:55:00,463.56,464.08,462.42,463.6,7735.0,443.083,443.5801,441.9934,443.1213,7735.0
2022-03-02 10:00:00,463.91,466.62,463.91,466.3,11111.0,443.4176,446.0079,443.4176,445.702,11111.0
2022-03-02 10:05:00,466.06,466.06,464.02,464.24,5834.0,445.4726,445.4726,443.5227,443.733,5834.0
2022-03-02 10:10:00,464.71,464.71,463.57,463.85,9803.0,444.1822,444.1822,443.0926,443.3602,9803.0
2022-03-02 10:15:00,463.57,464.24,463.12,463.65,95996.0,443.0926,443.733,442.6625,443.1691,95996.0
2022-03-02 10:20:00,463.84,463.97,463.01,463.34,4128.0,443.3507,443.4749,442.5573,442.8728,4128.0
2022-03-02 10:25:00,463.61,465.32,462.92,464.64,14436.0,443.1308,444.7653,442.4713,444.1153,14436.0
2022-03-02 10:30:00,464.59,465.05,463.47,464.48,12138.0,444.0675,444.5072,442.997,443.9624,12138.0
2022-03-02 10:35:00,464.37,466.01,464.36,465.6,7028.0,443.8573,445.4248,443.8477,445.0329,7028.0
2022-03-02 10:40:00,465.72,465.85,464.93,465.41,4152.0,445.1476,445.2719,444.3925,444.8513,4152.0
2022-03-02 10:45:00,465.47,465.53,464.25,465.14,6909.0,444.9087,444.966,443.7426,444.5932,6909.0
2022-03-02 10:50:00,464.89,465.04,463.28,463.29,4499.0,444.3543,444.4977,442.8154,442.825,4499.0
2022-03-02 10:55:00,463.46,464.87,463.45,464.63,6836.0,442.9875,444.3352,442.9779,444.1058,6836.0
2022-03-02 11:00:00,464.6,464.87,463.51,464.63,27091.0,444.0771,444.3352,443.0352,444.1058,27091.0
2022-03-02 11:05:00,464.36,464.79,463.45,463.99,9027.0,443.8477,444.2587,442.9779,443.494,9027.0
2022-03-02 11:10:00,463.92,463.95,462.99,463.74,2578.0,443.4271,443.4558,442.5382,443.2551,2578.0
2022-03-02 11:15:00,464.03,464.15,461.88,461.88,10461.0,443.5323,443.647,441.4772,441.4772,10461.0
2022-03-02 11:20:00,462.35,462.35,460.75,460.75,8311.0,441.9265,441.9265,440.3972,440.3972,8311.0
2022-03-02 11:25:00,461.41,461.79,460.75,460.8,12016.0,441.028,441.3912,440.3972,440.445,12016.0
2022-03-02 11:30:00,460.72,462.51,460.64,462.24,4888.0,440.3685,442.0794,440.292,441.8213,4888.0
2022-03-02 11:35:00,461.96,464.2,461.3,463.97,48070.0,441.5537,443.6948,440.9229,443.4749,48070.0
2022-03-02 11:40:00,464.15,464.49,462.28,462.6,14408.0,443.647,443.972,441.8596,442.1654,14408.0
2022-03-02 11:45:00,462.53,463.16,462.4,462.52,8740.0,442.0985,442.7007,441.9743,442.089,8740.0
2022-03-02 11:50:00,462.35,462.93,462.0,462.44,6561.0,441.9265,442.4809,441.5919,442.0125,6561.0
2022-03-02 11:55:00,463.35,463.77,463.05,463.77,4618.0,442.8823,443.2838,442.5956,443.2838,4618.0
2022-03-02 12:00:00,463.61,464.82,463.44,464.61,6330.0,443.1308,444.2874,442.9683,444.0867,6330.0
2022-03-02 12:05:00,464.64,465.48,464.1,465.48,12633.0,444.1153,444.9182,443.5992,444.9182,12633.0
2022-03-02 12:10:00,465.7,466.66,465.47,465.71,7390.0,445.1285,446.0461,444.9087,445.1381,7390.0
2022-03-02 12:15:00,465.78,466.42,465.41,466.42,4993.0,445.205,445.8167,444.8513,445.8167,4993.0
2022-03-02 12:20:00,466.31,467.5,466.31,466.56,8492.0,445.7116,446.849,445.7116,445.9505,8492.0
2022-03-02 12:25:00,466.73,466.92,466.1,466.57,3473.0,446.113,446.2946,445.5108,445.9601,3473.0
2022-03-02 12:30:00,466.56,467.34,466.54,466.83,4622.0,445.9505,446.6961,445.9314,446.2086,4622.0
2022-03-02 12:35:00,466.91,467.45,466.73,467.45,2810.0,446.2851,446.8012,446.113,446.8012,2810.0
2022-03-02 12:40:00,467.2,467.6,467.02,467.24,4845.0,446.5622,446.9446,446.3902,446.6005,4845.0
2022-03-02 12:45:00,467.54,467.55,466.93,467.05,7179.0,446.8872,446.8968,446.3042,446.4189,7179.0
2022-03-02 12:50:00,467.06,467.42,466.79,467.26,3523.0,446.4284,446.7725,446.1704,446.6196,3523.0
2022-03-02 12:55:00,467.38,467.38,466.83,467.31,10813.0,446.7343,446.7343,446.2086,446.6674,10813.0
2022-03-02 13:00:00,467.44,468.24,467.44,468.18,5126.0,446.7916,447.5563,446.7916,447.499,5126.0
2022-03-02 13:05:00,468.22,468.45,467.93,468.16,8543.0,447.5372,447.757,447.26,447.4798,8543.0
2022-03-02 13:10:00,468.02,468.06,467.38,467.45,13156.0,447.346,447.3843,446.7343,446.8012,13156.0
2022-03-02 13:15:00,467.6,467.6,467.0,467.18,7887.0,446.9446,446.9446,446.3711,446.5431,7887.0
2022-03-02 13:20:00,467.24,467.58,467.16,467.16,4906.0,446.6005,446.9255,446.524,446.524,4906.0
2022-03-02 13:25:00,467.05,467.34,466.87,467.24,6063.0,446.4189,446.6961,446.2468,446.6005,6063.0
2022-03-02 13:30:00,467.28,468.74,467.27,468.71,4149.0,446.6387,448.0342,446.6292,448.0055,4149.0
2022-03-02 13:35:00,468.75,469.08,468.42,469.08,4160.0,448.0438,448.3592,447.7284,448.3592,4160.0
2022-03-02 13:40:00,469.25,469.25,468.38,468.69,6321.0,448.5217,448.5217,447.6901,447.9864,6321.0
2022-03-02 13:45:00,468.93,468.93,468.52,468.72,5178.0,448.2158,448.2158,447.8239,448.0151,5178.0
2022-03-02 13:50:00,468.86,469.0,468.56,469.0,5446.0,448.1489,448.2827,447.8622,448.2827,5446.0
2022-03-02 13:55:00,468.9,469.0,468.09,468.21,13796.0,448.1871,448.2827,447.4129,447.5276,13796.0
2022-03-02 14:00:00,468.36,468.77,468.11,468.61,3003.0,447.671,448.0629,447.432,447.91,3003.0
2022-03-02 14:05:00,468.56,468.66,467.71,467.88,7861.0,447.8622,447.9578,447.0497,447.2122,7861.0
2022-03-02 14:10:00,467.56,467.63,467.08,467.08,2507.0,446.9063,446.9732,446.4475,446.4475,2507.0
2022-03-02 14:15:00,467.15,467.15,466.77,466.92,3762.0,446.5145,446.5145,446.1512,446.2946,3762.0
2022-03-02 14:20:00,467.1,467.49,466.06,466.27,31698.0,446.4667,446.8394,445.4726,445.6733,31698.0
2022-03-02 14:25:00,466.28,466.28,465.63,466.21,13491.0,445.6829,445.6829,445.0616,445.616,13491.0
2022-03-02 14:30:00,465.94,466.73,465.55,466.52,6624.0,445.3579,446.113,444.9851,445.9123,6624.0
2022-03-02 14:35:00,466.65,466.68,466.31,466.48,4900.0,446.0365,446.0652,445.7116,445.874,4900.0
2022-03-02 14:40:00,466.57,466.65,466.33,466.55,4938.0,445.9601,446.0365,445.7307,445.941,4938.0
2022-03-02 14:45:00,466.59,466.59,465.56,465.82,3021.0,445.9792,445.9792,444.9947,445.2432,3021.0
2022-03-02 14:50:00,465.84,466.54,464.84,464.85,8299.0,445.2623,445.9314,444.3065,444.3161,8299.0
2022-03-02 14:55:00,465.04,465.04,464.18,464.67,5205.0,444.4977,444.4977,443.6756,444.144,5205.0
2022-03-02 15:00:00,464.54,465.75,464.4,465.67,4492.0,444.0197,445.1763,443.8859,445.0998,4492.0
2022-03-02 15:05:00,465.67,466.12,465.3,465.54,7479.0,445.0998,445.53,444.7462,444.9756,7479.0
2022-03-02 15:10:00,465.6,465.66,464.33,464.33,3791.0,445.0329,445.0903,443.819,443.819,3791.0
2022-03-02 15:15:00,464.57,464.86,464.15,464.69,7629.0,444.0484,444.3256,443.647,444.1631,7629.0
2022-03-02 15:20:00,464.54,464.94,463.88,464.94,6417.0,444.0197,444.4021,443.3889,444.4021,6417.0
2022-03-02 15:25:00,464.9,465.17,464.3,464.87,7274.0,444.3638,444.6219,443.7903,444.3352,7274.0
2022-03-02 15:30:00,464.81,465.68,464.65,465.48,8829.0,444.2778,445.1094,444.1249,444.9182,8829.0
2022-03-02 15:35:00,465.41,465.72,464.83,464.83,9622.0,444.8513,445.1476,444.2969,444.2969,9622.0
2022-03-02 15:40:00,465.01,465.21,464.07,464.37,11420.0,444.469,444.6601,443.5705,443.8573,11420.0
2022-03-02 15:45:00,464.43,465.67,464.35,465.17,28584.0,443.9146,445.0998,443.8381,444.6219,28584.0
2022-03-02 15:50:00,465.27,465.47,464.15,464.25,32626.0,444.7175,444.9087,443.647,443.7426,32626.0
2022-03-02 15:55:00,464.25,464.25,462.13,463.49,77875.0,443.7426,443.7426,441.7162,443.0161,77875.0
2022-03-03 09:30:00,464.1,467.95,464.1,465.8,25274.0,443.5992,447.2791,443.5992,445.2241,25274.0
2022-03-03 09:35:00,465.48,466.35,464.17,465.05,3151.0,444.9182,445.7498,443.6661,444.5072,3151.0
2022-03-03 09:40:00,465.0,465.56,464.69,465.0,11038.0,444.4594,444.9947,444.1631,444.4594,11038.0
2022-03-03 09:45:00,464.96,465.75,464.0,464.07,2843.0,444.4212,445.1763,443.5036,443.5705,2843.0
2022-03-03 09:50:00,465.22,465.29,464.15,464.15,4048.0,444.6697,444.7366,443.647,443.647,4048.0
2022-03-03 09:55:00,464.73,466.16,464.7,466.16,3246.0,444.2014,445.5682,444.1727,445.5682,3246.0
2022-03-03 10:00:00,466.0,466.84,465.56,466.11,9007.0,445.4153,446.2181,444.9947,445.5204,9007.0
2022-03-03 10:05:00,465.84,469.0,465.6,468.57,16210.0,445.2623,448.2827,445.0329,447.8717,16210.0
2022-03-03 10:10:00,468.16,468.16,466.78,467.04,2400.0,447.4798,447.4798,446.1608,446.4093,2400.0
2022-03-03 10:15:00,467.01,467.33,466.25,467.32,2832.0,446.3806,446.6865,445.6542,446.6769,2832.0
2022-03-03 10:20:00,467.3,467.3,465.66,466.18,7628.0,446.6578,446.6578,445.0903,445.5873,7628.0
2022-03-03 10:25:00,465.89,466.92,465.76,466.77,4325.0,445.3101,446.2946,445.1859,446.1512,4325.0
2022-03-03 10:30:00,466.76,467.7,466.76,466.93,3751.0,446.1417,447.0402,446.1417,446.3042,3751.0
2022-03-03 10:35:00,466.75,467.22,465.23,465.23,2571.0,446.1321,446.5814,444.6793,444.6793,2571.0
2022-03-03 10:40:00,465.14,465.32,464.02,464.02,5137.0,444.5932,444.7653,443.5227,443.5227,5137.0
2022-03-03 10:45:00,464.05,464.74,463.98,464.47,5797.0,443.5514,444.2109,443.4845,443.9528,5797.0
2022-03-03 10:50:00,464.31,465.6,463.9,465.3,6857.0,443.7999,445.0329,443.408,444.7462,6857.0
2022-03-03 10:55:00,465.09,465.48,464.27,464.34,2159.0,444.5454,444.9182,443.7617,443.8286,2159.0
2022-03-03 11:00:00,464.34,464.72,463.6,463.73,3558.0,443.8286,444.1918,443.1213,443.2455,3558.0
2022-03-03 11:05:00,464.01,464.55,463.72,463.84,7604.0,443.5132,444.0293,443.236,443.3507,7604.0
2022-03-03 11:10:00,463.65,463.73,462.34,462.34,6726.0,443.1691,443.2455,441.9169,441.9169,6726.0
2022-03-03 11:15:00,462.49,463.51,462.01,463.27,5492.0,442.0603,443.0352,441.6015,442.8058,5492.0
2022-03-03 11:20:00,463.83,464.68,463.83,464.42,4926.0,443.3411,444.1536,443.3411,443.905,4926.0
2022-03-03 11:25:00,464.24,465.52,464.24,465.33,3240.0,443.733,444.9565,443.733,444.7748,3240.0
2022-03-03 11:30:00,464.95,465.25,464.54,465.25,2050.0,444.4116,444.6984,444.0197,444.6984,2050.0
2022-03-03 11:35:00,464.99,464.99,463.26,463.62,8322.0,444.4499,444.4499,442.7963,443.1404,8322.0
2022-03-03 11:40:00,463.36,463.95,463.32,463.68,12860.0,442.8919,443.4558,442.8536,443.1977,12860.0
2022-03-03 11:45:00,463.61,463.86,463.32,463.43,5300.0,443.1308,443.3698,442.8536,442.9588,5300.0
2022-03-03 11:50:00,463.57,463.7,463.13,463.43,2823.0,443.0926,443.2169,442.672,442.9588,2823.0
2022-03-03 11:55:00,463.73,463.97,462.8,463.69,7525.0,443.2455,443.4749,442.3566,443.2073,7525.0
2022-03-03 12:00:00,463.82,464.08,463.5,464.08,2118.0,443.3315,443.5801,443.0257,443.5801,2118.0
2022-03-03 12:05:00,463.89,464.87,463.86,464.54,2989.0,443.3985,444.3352,443.3698,444.0197,2989.0
2022-03-03 12:10:00,464.81,465.03,464.41,464.6,3169.0,444.2778,444.4881,443.8955,444.0771,3169.0
2022-03-03 12:15:00,464.61,465.8,464.29,465.54,3305.0,444.0867,445.2241,443.7808,444.9756,3305.0
2022-03-03 12:20:00,465.31,466.0,465.26,465.94,2385.0,444.7557,445.4153,444.7079,445.3579,2385.0
2022-03-03 12:25:00,465.84,465.84,464.68,464.71,3073.0,445.2623,445.2623,444.1536,444.1822,3073.0
2022-03-03 12:30:00,464.55,467.69,464.55,467.08,12071.0,444.0293,447.0306,444.0293,446.4475,12071.0
2022-03-03 12:35:00,467.21,467.76,466.17,466.66,6542.0,446.5718,447.0975,445.5777,446.0461,6542.0
2022-03-03 12:40:00,466.66,466.74,466.13,466.24,5908.0,446.0461,446.1226,445.5395,445.6447,5908.0
2022-03-03 12:45:00,466.22,467.04,466.09,467.04,3544.0,445.6255,446.4093,445.5013,446.4093,3544.0
2022-03-03 12:50:00,467.01,467.28,466.74,467.21,1712.0,446.3806,446.6387,446.1226,446.5718,1712.0
2022-03-03 12:55:00,467.27,468.33,467.24,468.33,4457.0,446.6292,447.6423,446.6005,447.6423,4457.0
2022-03-03 13:00:00,468.16,468.83,468.1,468.59,2910.0,447.4798,448.1202,447.4225,447.8908,2910.0
2022-03-03 13:05:00,468.47,468.72,467.83,468.13,4881.0,447.7761,448.0151,447.1644,447.4512,4881.0
2022-03-03 13:10:00,468.24,469.16,468.07,468.51,6003.0,447.5563,448.4357,447.3938,447.8144,6003.0
2022-03-03 13:15:00,468.85,469.29,468.7,469.21,2418.0,448.1394,448.5599,447.996,448.4835,2418.0
2022-03-03 13:20:00,468.9,469.15,468.49,469.15,5110.0,448.1871,448.4261,447.7953,448.4261,5110.0
2022-03-03 13:25:00,469.01,469.4,468.85,469.35,3927.0,448.2923,448.6651,448.1394,448.6173,3927.0
2022-03-03 13:30:00,469.38,469.38,468.43,469.01,4804.0,448.6459,448.6459,447.7379,448.2923,4804.0
2022-03-03 13:35:00,469.05,469.55,469.05,469.55,1601.0,448.3305,448.8084,448.3305,448.8084,1601.0
2022-03-03 13:40:00,469.42,469.71,469.3,469.62,1230.0,448.6842,448.9614,448.5695,448.8753,1230.0
2022-03-03 13:45:00,469.49,469.78,469.26,469.75,3864.0,448.7511,449.0283,448.5312,448.9996,3864.0
2022-03-03 13:50:00,469.83,470.75,469.72,470.43,8707.0,449.0761,449.9554,448.9709,449.6496,8707.0
2022-03-03 13:55:00,470.71,470.79,470.32,470.33,2564.0,449.9172,449.9937,449.5444,449.554,2564.0
2022-03-03 14:00:00,470.49,470.82,470.36,470.44,2459.0,449.7069,450.0223,449.5827,449.6591,2459.0
2022-03-03 14:05:00,470.46,470.53,470.18,470.29,3714.0,449.6782,449.7451,449.4106,449.5157,3714.0
2022-03-03 14:10:00,470.25,471.73,470.25,471.7,5220.0,449.4775,450.8921,449.4775,450.8635,5220.0
2022-03-03 14:15:00,471.47,471.81,471.05,471.05,3799.0,450.6436,450.9686,450.2422,450.2422,3799.0
2022-03-03 14:20:00,470.47,471.05,470.47,470.71,3104.0,449.6878,450.2422,449.6878,449.9172,3104.0
2022-03-03 14:25:00,471.01,471.41,471.0,471.14,2220.0,450.2039,450.5863,450.1944,450.3282,2220.0
2022-03-03 14:30:00,471.15,471.47,471.15,471.44,3243.0,450.3378,450.6436,450.3378,450.6149,3243.0
2022-03-03 14:35:00,471.52,471.52,470.86,470.95,3201.0,450.6914,450.6914,450.0606,450.1466,3201.0
2022-03-03 14:40:00,471.03,471.09,470.34,470.45,1300.0,450.2231,450.2804,449.5635,449.6687,1300.0
2022-03-03 14:45:00,470.57,470.58,469.4,469.4,3616.0,449.7834,449.7929,448.6651,448.6651,3616.0
2022-03-03 14:50:00,469.31,469.33,468.77,469.13,3250.0,448.579,448.5982,448.0629,448.407,3250.0
2022-03-03 14:55:00,469.16,469.89,469.09,469.84,3153.0,448.4357,449.1334,448.3688,449.0856,3153.0
2022-03-03 15:00:00,469.68,469.68,468.41,468.41,4566.0,448.9327,448.9327,447.7188,447.7188,4566.0
2022-03-03 15:05:00,468.68,469.29,467.94,468.34,5772.0,447.9769,448.5599,447.2696,447.6519,5772.0
2022-03-03 15:10:00,468.49,469.41,468.27,469.37,5954.0,447.7953,448.6746,447.585,448.6364,5954.0
2022-03-03 15:15:00,469.5,470.34,469.47,470.18,5837.0,448.7606,449.5635,448.732,449.4106,5837.0
2022-03-03 15:20:00,470.23,470.26,469.34,469.8,4246.0,449.4584,449.4871,448.6077,449.0474,4246.0
2022-03-03 15:25:00,470.08,470.46,469.71,470.37,6735.0,449.315,449.6782,448.9614,449.5922,6735.0
2022-03-03 15:30:00,470.24,470.25,468.84,469.21,6532.0,449.468,449.4775,448.1298,448.4835,6532.0
2022-03-03 15:35:00,469.25,469.35,468.25,469.07,7432.0,448.5217,448.6173,447.5659,448.3496,7432.0
2022-03-03 15:40:00,469.02,469.06,467.32,467.41,13161.0,448.3018,448.3401,446.6769,446.763,13161.0
2022-03-03 15:45:00,467.38,467.62,466.7,467.09,18602.0,446.7343,446.9637,446.0843,446.4571,18602.0
2022-03-03 15:50:00,466.82,468.1,466.49,467.83,23307.0,446.199,447.4225,445.8836,447.1644,23307.0
2022-03-03 15:55:00,467.9,470.01,467.02,469.36,78049.0,447.2313,449.2481,446.3902,448.6268,78049.0
2022-03-04 09:30:00,460.94,462.69,459.83,461.02,19005.0,440.5788,442.2515,439.5178,440.6552,19005.0
2022-03-04 09:35:00,461.02,462.25,460.63,461.72,11009.0,440.6552,441.8309,440.2825,441.3243,11009.0
2022-03-04 09:40:00,461.21,461.93,461.2,461.77,4627.0,440.8368,441.525,440.8273,441.3721,4627.0
2022-03-04 09:45:00,461.5,461.62,459.47,459.86,52707.0,441.114,441.2287,439.1737,439.5465,52707.0
2022-03-04 09:50:00,459.59,460.54,459.0,460.54,5710.0,439.2884,440.1964,438.7245,440.1964,5710.0
2022-03-04 09:55:00,460.04,460.46,458.81,460.18,6235.0,439.7185,440.12,438.5429,439.8523,6235.0
2022-03-04 10:00:00,460.18,460.99,459.43,459.43,33825.0,439.8523,440.6266,439.1355,439.1355,33825.0
2022-03-04 10:05:00,459.45,459.8,457.84,457.84,3517.0,439.1546,439.4891,437.6157,437.6157,3517.0
2022-03-04 10:10:00,457.44,457.77,457.0,457.52,5613.0,437.2334,437.5488,436.8128,437.3098,5613.0
2022-03-04 10:15:00,457.64,459.44,457.64,458.94,4396.0,437.4245,439.145,437.4245,438.6671,4396.0
2022-03-04 10:20:00,459.62,460.24,459.39,459.39,3795.0,439.3171,439.9097,439.0972,439.0972,3795.0
2022-03-04 10:25:00,459.14,460.87,459.14,460.87,13343.0,438.8583,440.5119,438.8583,440.5119,13343.0
2022-03-04 10:30:00,460.75,461.25,459.67,459.98,10358.0,440.3972,440.8751,439.3649,439.6612,10358.0
2022-03-04 10:35:00,459.95,460.16,459.63,459.77,4341.0,439.6325,439.8332,439.3266,439.4605,4341.0
2022-03-04 10:40:00,459.64,460.62,459.25,460.46,4648.0,439.3362,440.2729,438.9634,440.12,4648.0
2022-03-04 10:45:00,460.56,460.78,459.6,459.73,4180.0,440.2156,440.4258,439.298,439.4222,4180.0
2022-03-04 10:50:00,459.66,460.6,459.5,460.46,3989.0,439.3553,440.2538,439.2024,440.12,3989.0
2022-03-04 10:55:00,460.63,461.15,460.5,460.64,3247.0,440.2825,440.7795,440.1582,440.292,3247.0
2022-03-04 11:00:00,460.49,461.31,460.29,461.0,5040.0,440.1486,440.9324,439.9575,440.6361,5040.0
2022-03-04 11:05:00,460.94,462.06,460.94,461.96,1422.0,440.5788,441.6493,440.5788,441.5537,1422.0
2022-03-04 11:10:00,461.98,462.85,461.91,462.85,3879.0,441.5728,442.4044,441.5059,442.4044,3879.0
2022-03-04 11:15:00,463.0,465.22,462.99,465.09,6784.0,442.5478,444.6697,442.5382,444.5454,6784.0
2022-03-04 11:20:00,465.0,465.93,464.87,465.93,4200.0,444.4594,445.3483,444.3352,445.3483,4200.0
2022-03-04 11:25:00,466.02,466.61,465.46,465.69,4671.0,445.4344,445.9983,444.8991,445.1189,4671.0
2022-03-04 11:30:00,465.7,466.0,465.2,466.0,2074.0,445.1285,445.4153,444.6506,445.4153,2074.0
2022-03-04 11:35:00,465.73,466.07,465.47,465.9,2207.0,445.1572,445.4822,444.9087,445.3197,2207.0
2022-03-04 11:40:00,466.69,467.0,466.25,466.66,1737.0,446.0748,446.3711,445.6542,446.0461,1737.0
2022-03-04 11:45:00,466.85,467.43,466.64,466.94,2884.0,446.2277,446.7821,446.027,446.3137,2884.0
2022-03-04 11:50:00,466.99,467.19,466.63,466.85,2104.0,446.3615,446.5527,446.0174,446.2277,2104.0
2022-03-04 11:55:00,466.59,466.65,466.11,466.52,3263.0,445.9792,446.0365,445.5204,445.9123,3263.0
2022-03-04 12:00:00,466.39,467.88,466.06,467.88,6538.0,445.788,447.2122,445.4726,447.2122,6538.0
2022-03-04 12:05:00,468.1,468.1,467.24,467.98,7958.0,447.4225,447.4225,446.6005,447.3078,7958.0
2022-03-04 12:10:00,468.02,469.36,468.02,469.04,1972.0,447.346,448.6268,447.346,448.321,1972.0
2022-03-04 12:15:00,469.92,471.77,469.92,471.17,7652.0,449.1621,450.9304,449.1621,450.3569,7652.0
2022-03-04 12:20:00,471.07,471.07,470.33,470.42,7758.0,450.2613,450.2613,449.554,449.64,7758.0
2022-03-04 12:25:00,470.27,471.23,470.03,471.07,8186.0,449.4966,450.4142,449.2672,450.2613,8186.0
2022-03-04 12:30:00,470.87,473.0,470.84,473.0,8739.0,450.0701,452.106,450.0415,452.106,8739.0
2022-03-04 12:35:00,473.02,473.49,472.84,473.0,5313.0,452.1252,452.5744,451.9531,452.106,5313.0
2022-03-04 12:40:00,472.74,472.93,471.93,472.08,9422.0,451.8575,452.0391,451.0833,451.2267,9422.0
2022-03-04 12:45:00,471.8,471.8,471.45,471.76,5430.0,450.959,450.959,450.6245,450.9208,5430.0
2022-03-04 12:50:00,472.54,473.27,472.53,473.0,17146.0,451.6664,452.3641,451.6568,452.106,17146.0
2022-03-04 12:55:00,473.34,473.87,473.13,473.76,3697.0,452.431,452.9376,452.2303,452.8325,3697.0
2022-03-04 13:00:00,473.98,474.8,473.88,474.77,5270.0,453.0427,453.8265,452.9472,453.7979,5270.0
2022-03-04 13:05:00,474.78,475.66,474.65,475.66,10897.0,453.8074,454.6485,453.6832,454.6485,10897.0
2022-03-04 13:10:00,475.66,475.87,474.8,474.8,13245.0,454.6485,454.8493,453.8265,453.8265,13245.0
2022-03-04 13:15:00,474.67,475.08,473.12,473.53,9109.0,453.7023,454.0942,452.2207,452.6126,9109.0
2022-03-04 13:20:00,473.98,474.14,472.79,473.06,4017.0,453.0427,453.1957,451.9053,452.1634,4017.0
2022-03-04 13:25:00,472.98,473.12,472.39,472.45,1100.0,452.0869,452.2207,451.523,451.5803,1100.0
2022-03-04 13:30:00,472.41,472.64,472.24,472.51,1752.0,451.5421,451.7619,451.3796,451.6377,1752.0
2022-03-04 13:35:00,472.8,473.16,472.39,473.0,4323.0,451.9149,452.259,451.523,452.106,4323.0
2022-03-04 13:40:00,472.9,472.9,471.6,471.6,3586.0,452.0105,452.0105,450.7679,450.7679,3586.0
2022-03-04 13:45:00,471.63,471.78,471.0,471.74,5191.0,450.7966,450.9399,450.1944,450.9017,5191.0
2022-03-04 13:50:00,472.08,472.88,472.08,472.88,2105.0,451.2267,451.9913,451.2267,451.9913,2105.0
2022-03-04 13:55:00,472.84,472.84,471.83,472.23,5239.0,451.9531,451.9531,450.9877,451.3701,5239.0
2022-03-04 14:00:00,472.25,472.4,471.5,471.53,2771.0,451.3892,451.5325,450.6723,450.701,2771.0
2022-03-04 14:05:00,472.09,473.64,472.09,473.64,2807.0,451.2362,452.7178,451.2362,452.7178,2807.0
2022-03-04 14:10:00,473.01,473.83,472.71,472.98,6194.0,452.1156,452.8994,451.8288,452.0869,6194.0
2022-03-04 14:15:00,473.15,473.77,472.47,473.77,4216.0,452.2494,452.842,451.5995,452.842,4216.0
2022-03-04 14:20:00,473.7,475.36,473.66,475.34,6932.0,452.7751,454.3618,452.7369,454.3427,6932.0
2022-03-04 14:25:00,475.21,475.98,474.96,474.96,7613.0,454.2184,454.9544,453.9795,453.9795,7613.0
2022-03-04 14:30:00,474.94,475.25,474.84,475.06,8602.0,453.9603,454.2566,453.8648,454.075,8602.0
2022-03-04 14:35:00,474.87,474.88,474.1,474.41,3903.0,453.8934,453.903,453.1574,453.4538,3903.0
2022-03-04 14:40:00,474.24,474.37,473.57,473.92,7479.0,453.2913,453.4155,452.6509,452.9854,7479.0
2022-03-04 14:45:00,474.22,474.26,473.75,473.88,4163.0,453.2721,453.3104,452.8229,452.9472,4163.0
2022-03-04 14:50:00,474.07,474.95,473.99,474.55,5199.0,453.1288,453.9699,453.0523,453.5876,5199.0
2022-03-04 14:55:00,474.61,475.02,473.73,473.73,4803.0,453.6449,454.0368,452.8038,452.8038,4803.0
2022-03-04 15:00:00,473.89,474.75,473.69,474.74,5647.0,452.9567,453.7787,452.7656,453.7692,5647.0
2022-03-04 15:05:00,474.86,475.08,474.34,474.77,8894.0,453.8839,454.0942,453.3868,453.7979,8894.0
2022-03-04 15:10:00,474.9,475.2,474.09,474.22,5010.0,453.9221,454.2089,453.1479,453.2721,5010.0
2022-03-04 15:15:00,474.39,474.84,474.03,474.05,5100.0,453.4346,453.8648,453.0905,453.1097,5100.0
2022-03-04 15:20:00,474.06,474.87,473.82,474.72,4234.0,453.1192,453.8934,452.8898,453.7501,4234.0
2022-03-04 15:25:00,474.78,476.21,474.65,475.43,7845.0,453.8074,455.1742,453.6832,454.4287,7845.0
2022-03-04 15:30:00,475.39,475.91,474.73,474.83,9573.0,454.3905,454.8875,453.7596,453.8552,9573.0
2022-03-04 15:35:00,474.74,474.92,473.7,473.71,7047.0,453.7692,453.9412,452.7751,452.7847,7047.0
2022-03-04 15:40:00,473.84,474.52,473.5,474.41,12290.0,452.9089,453.5589,452.584,453.4538,12290.0
2022-03-04 15:45:00,474.41,475.24,473.82,473.98,15652.0,453.4538,454.2471,452.8898,453.0427,15652.0
2022-03-04 15:50:00,474.23,476.4,474.23,476.4,15010.0,453.2817,455.3559,453.2817,455.3559,15010.0
2022-03-04 15:55:00,476.63,477.47,476.48,476.57,33348.0,455.5757,456.3786,455.4323,455.5183,33348.0
2022-03-07 09:30:00,470.77,472.09,468.61,468.61,28705.0,449.9745,451.2362,447.91,447.91,28705.0
2022-03-07 09:35:00,468.79,469.16,466.2,466.56,10848.0,448.082,448.4357,445.6064,445.9505,10848.0
2022-03-07 09:40:00,467.9,469.03,466.71,467.1,5625.0,447.2313,448.3114,446.0939,446.4667,5625.0
2022-03-07 09:45:00,467.9,468.99,466.61,468.99,11215.0,447.2313,448.2732,445.9983,448.2732,11215.0
2022-03-07 09:50:00,469.13,472.74,468.92,472.74,5840.0,448.407,451.8575,448.2063,451.8575,5840.0
2022-03-07 09:55:00,472.44,473.82,472.0,472.0,10584.0,451.5708,452.8898,451.1502,451.1502,10584.0
2022-03-07 10:00:00,471.97,472.18,468.75,468.75,22653.0,451.1215,451.3223,448.0438,448.0438,22653.0
2022-03-07 10:05:00,469.0,469.78,468.36,468.5,14253.0,448.2827,449.0283,447.671,447.8048,14253.0
2022-03-07 10:10:00,468.43,469.93,468.0,469.45,5721.0,447.7379,449.1717,447.3269,448.7129,5721.0
2022-03-07 10:15:00,469.44,469.72,468.96,468.96,3384.0,448.7033,448.9709,448.2445,448.2445,3384.0
2022-03-07 10:20:00,468.8,470.17,468.42,468.42,18528.0,448.0916,449.401,447.7284,447.7284,18528.0
2022-03-07 10:25:00,468.71,469.45,468.5,468.88,6904.0,448.0055,448.7129,447.8048,448.168,6904.0
2022-03-07 10:30:00,469.31,469.6,468.0,468.48,3365.0,448.579,448.8562,447.3269,447.7857,3365.0
2022-03-07 10:35:00,468.99,469.78,468.73,469.78,1341.0,448.2732,449.0283,448.0247,449.0283,1341.0
2022-03-07 10:40:00,469.43,470.72,468.67,470.72,4279.0,448.6937,449.9268,447.9673,449.9268,4279.0
2022-03-07 10:45:00,470.82,470.82,469.22,469.71,5296.0,450.0223,450.0223,448.493,448.9614,5296.0
2022-03-07 10:50:00,469.51,469.71,468.59,468.59,3774.0,448.7702,448.9614,447.8908,447.8908,3774.0
2022-03-07 10:55:00,468.65,468.74,468.05,468.36,7095.0,447.9482,448.0342,447.3747,447.671,7095.0
2022-03-07 11:00:00,468.56,468.62,466.02,466.27,3993.0,447.8622,447.9195,445.4344,445.6733,3993.0
2022-03-07 11:05:00,465.95,467.79,465.74,467.74,4560.0,445.3675,447.1262,445.1667,447.0784,4560.0
2022-03-07 11:10:00,468.05,468.32,467.5,467.88,2952.0,447.3747,447.6328,446.849,447.2122,2952.0
2022-03-07 11:15:00,467.6,467.6,466.6,466.6,1986.0,446.9446,446.9446,445.9887,445.9887,1986.0
2022-03-07 11:20:00,466.25,466.81,464.32,464.98,3879.0,445.6542,446.1895,443.8095,444.4403,3879.0
2022-03-07 11:25:00,465.14,465.41,464.33,465.38,4410.0,444.5932,444.8513,443.819,444.8226,4410.0
2022-03-07 11:30:00,465.36,465.36,463.38,463.47,3764.0,444.8035,444.8035,442.911,442.997,3764.0
2022-03-07 11:35:00,463.47,463.48,462.54,463.08,3408.0,442.997,443.0066,442.1081,442.6242,3408.0
2022-03-07 11:40:00,462.99,463.66,462.85,463.66,1650.0,442.5382,443.1786,442.4044,443.1786,1650.0
2022-03-07 11:45:00,463.39,463.75,462.28,462.34,17814.0,442.9205,443.2646,441.8596,441.9169,17814.0
2022-03-07 11:50:00,462.02,462.12,461.08,461.08,3758.0,441.6111,441.7066,440.7126,440.7126,3758.0
2022-03-07 11:55:00,461.04,461.26,460.41,460.9,1770.0,440.6744,440.8846,440.0722,440.5405,1770.0
2022-03-07 12:00:00,460.53,461.18,460.1,460.38,2997.0,440.1869,440.8082,439.7759,440.0435,2997.0
2022-03-07 12:05:00,460.39,460.55,459.15,459.51,2847.0,440.0531,440.206,438.8678,439.2119,2847.0
2022-03-07 12:10:00,459.52,459.52,457.62,458.13,13994.0,439.2215,439.2215,437.4054,437.8929,13994.0
2022-03-07 12:15:00,458.08,458.99,457.81,457.85,3630.0,437.8451,438.7149,437.587,437.6253,3630.0
2022-03-07 12:20:00,458.1,458.1,456.12,456.59,3723.0,437.8642,437.8642,435.9717,436.4209,3723.0
2022-03-07 12:25:00,456.41,457.92,456.03,457.46,3107.0,436.2489,437.6922,435.8857,437.2525,3107.0
2022-03-07 12:30:00,458.04,458.16,457.25,457.85,8009.0,437.8069,437.9216,437.0518,437.6253,8009.0
2022-03-07 12:35:00,457.84,458.25,457.11,458.25,7363.0,437.6157,438.0076,436.918,438.0076,7363.0
2022-03-07 12:40:00,458.21,458.44,457.48,457.79,7349.0,437.9694,438.1892,437.2716,437.5679,7349.0
2022-03-07 12:45:00,457.51,457.62,456.9,457.35,11790.0,437.3003,437.4054,436.7172,437.1474,11790.0
2022-03-07 12:50:00,457.27,458.23,456.54,457.0,9339.0,437.0709,437.9885,436.3731,436.8128,9339.0
2022-03-07 12:55:00,457.67,458.62,457.27,458.37,9071.0,437.4532,438.3613,437.0709,438.1223,9071.0
2022-03-07 13:00:00,458.53,459.24,458.41,458.84,6347.0,438.2752,438.9539,438.1605,438.5715,6347.0
2022-03-07 13:05:00,458.99,459.99,458.99,459.66,2879.0,438.7149,439.6707,438.7149,439.3553,2879.0
2022-03-07 13:10:00,459.45,459.77,459.27,459.75,3303.0,439.1546,439.4605,438.9825,439.4413,3303.0
2022-03-07 13:15:00,459.78,460.09,459.63,459.66,3432.0,439.47,439.7663,439.3266,439.3553,3432.0
2022-03-07 13:20:00,459.81,461.2,459.81,460.73,5626.0,439.4987,440.8273,439.4987,440.378,5626.0
2022-03-07 13:25:00,460.88,461.2,460.07,460.18,13325.0,440.5214,440.8273,439.7472,439.8523,13325.0
2022-03-07 13:30:00,460.44,461.0,460.24,460.4,3832.0,440.1009,440.6361,439.9097,440.0626,3832.0
2022-03-07 13:35:00,460.49,460.95,460.38,460.57,10520.0,440.1486,440.5883,440.0435,440.2251,10520.0
2022-03-07 13:40:00,460.32,460.71,458.63,458.63,8339.0,439.9862,440.3589,438.3708,438.3708,8339.0
2022-03-07 13:45:00,458.45,458.45,456.48,456.93,4492.0,438.1988,438.1988,436.3158,436.7459,4492.0
2022-03-07 13:50:00,456.78,457.31,456.2,457.31,8819.0,436.6025,437.1091,436.0482,437.1091,8819.0
2022-03-07 13:55:00,457.31,458.8,457.23,458.8,9433.0,437.1091,438.5333,437.0327,438.5333,9433.0
2022-03-07 14:00:00,458.6,459.98,458.56,459.3,5288.0,438.3421,439.6612,438.3039,439.0112,5288.0
2022-03-07 14:05:00,459.03,460.64,458.92,460.46,5825.0,438.7531,440.292,438.648,440.12,5825.0
2022-03-07 14:10:00,460.37,460.64,459.95,459.95,4772.0,440.0339,440.292,439.6325,439.6325,4772.0
2022-03-07 14:15:00,460.15,460.32,459.05,459.05,7835.0,439.8237,439.9862,438.7723,438.7723,7835.0
2022-03-07 14:20:00,459.0,459.02,458.19,458.64,7129.0,438.7245,438.7436,437.9502,438.3804,7129.0
2022-03-07 14:25:00,458.45,458.97,458.27,458.34,5924.0,438.1988,438.6958,438.0267,438.0936,5924.0
2022-03-07 14:30:00,458.18,458.39,457.48,457.58,4448.0,437.9407,438.1414,437.2716,437.3672,4448.0
2022-03-07 14:35:00,457.66,457.72,457.12,457.67,5804.0,437.4437,437.501,436.9275,437.4532,5804.0
2022-03-07 14:40:00,457.45,457.86,456.02,456.05,4552.0,437.2429,437.6348,435.8761,435.9048,4552.0
2022-03-07 14:45:00,456.29,457.2,456.08,457.14,5999.0,436.1342,437.004,435.9335,436.9466,5999.0
2022-03-07 14:50:00,457.66,457.68,456.36,456.36,6166.0,437.4437,437.4628,436.2011,436.2011,6166.0
2022-03-07 14:55:00,456.27,457.26,456.27,457.07,3729.0,436.1151,437.0613,436.1151,436.8797,3729.0
2022-03-07 15:00:00,457.18,457.18,456.3,456.84,3521.0,436.9849,436.9849,436.1437,436.6599,3521.0
2022-03-07 15:05:00,456.75,457.24,456.66,456.83,5213.0,436.5739,437.0422,436.4878,436.6503,5213.0
2022-03-07 15:10:00,456.86,457.03,456.36,456.7,6390.0,436.679,436.8415,436.2011,436.5261,6390.0
2022-03-07 15:15:00,456.51,457.2,456.09,456.68,4253.0,436.3445,437.004,435.943,436.5069,4253.0
2022-03-07 15:20:00,456.92,457.41,456.37,456.45,4919.0,436.7363,437.2047,436.2106,436.2871,4919.0
2022-03-07 15:25:00,456.46,456.92,455.21,455.34,17021.0,436.2967,436.7363,435.1019,435.2261,17021.0
2022-03-07 15:30:00,455.0,455.24,453.43,453.78,18950.0,434.9012,435.1306,433.4005,433.735,18950.0
2022-03-07 15:35:00,454.06,455.33,453.69,454.59,16687.0,434.0027,435.2166,433.649,434.5093,16687.0
2022-03-07 15:40:00,454.78,455.38,454.18,455.17,15961.0,434.6909,435.2644,434.1174,435.0636,15961.0
2022-03-07 15:45:00,455.16,455.22,453.96,454.09,22762.0,435.0541,435.1114,433.9071,434.0314,22762.0
2022-03-07 15:50:00,454.05,454.76,453.21,453.4,30904.0,433.9931,434.6718,433.1902,433.3718,30904.0
2022-03-07 15:55:00,453.34,455.9,453.34,454.75,93830.0,433.3145,435.7614,433.3145,434.6622,93830.0
2022-03-08 09:30:00,452.64,456.48,451.81,455.74,27051.0,432.6454,436.3158,431.8521,435.6085,27051.0
2022-03-08 09:35:00,455.89,456.92,454.63,455.31,10359.0,435.7518,436.7363,434.5475,435.1975,10359.0
2022-03-08 09:40:00,454.94,455.57,454.1,455.3,8034.0,434.8438,435.446,434.0409,435.1879,8034.0
2022-03-08 09:45:00,455.5,456.43,453.35,453.35,9893.0,435.3791,436.268,433.324,433.324,9893.0
2022-03-08 09:50:00,453.2,454.99,453.2,454.39,11261.0,433.1807,434.8916,433.1807,434.3181,11261.0
2022-03-08 09:55:00,454.75,455.46,453.14,455.25,13394.0,434.6622,435.3408,433.1233,435.1401,13394.0
2022-03-08 10:00:00,454.87,455.14,453.59,454.16,43000.0,434.7769,435.035,433.5534,434.0983,43000.0
2022-03-08 10:05:00,454.67,455.54,454.38,455.01,17562.0,434.5857,435.4173,434.3085,434.9107,17562.0
2022-03-08 10:10:00,454.87,456.63,454.55,455.94,11550.0,434.7769,436.4592,434.471,435.7996,11550.0
2022-03-08 10:15:00,456.72,458.84,456.71,458.84,5399.0,436.5452,438.5715,436.5356,438.5715,5399.0
2022-03-08 10:20:00,458.49,458.5,457.33,457.39,2691.0,438.237,438.2466,437.1282,437.1856,2691.0
2022-03-08 10:25:00,456.0,456.9,454.69,454.69,6766.0,435.857,436.7172,434.6049,434.6049,6766.0
2022-03-08 10:30:00,454.57,455.51,454.44,454.91,5535.0,434.4902,435.3886,434.3659,434.8151,5535.0
2022-03-08 10:35:00,454.9,455.61,454.01,455.56,7806.0,434.8056,435.4842,433.9549,435.4364,7806.0
2022-03-08 10:40:00,455.42,456.39,455.23,456.07,5196.0,435.3026,436.2298,435.121,435.9239,5196.0
2022-03-08 10:45:00,456.04,456.83,455.5,455.5,7825.0,435.8952,436.6503,435.3791,435.3791,7825.0
2022-03-08 10:50:00,455.53,456.55,455.12,456.38,16524.0,435.4077,436.3827,435.0159,436.2202,16524.0
2022-03-08 10:55:00,456.39,457.92,455.77,457.4,6201.0,436.2298,437.6922,435.6371,437.1951,6201.0
2022-03-08 11:00:00,457.15,457.55,456.22,456.69,6719.0,436.9562,437.3385,436.0673,436.5165,6719.0
2022-03-08 11:05:00,457.28,458.75,456.65,458.07,41947.0,437.0804,438.4855,436.4783,437.8355,41947.0
2022-03-08 11:10:00,458.24,458.24,456.8,457.37,3677.0,437.998,437.998,436.6216,437.1665,3677.0
2022-03-08 11:15:00,457.54,458.34,456.72,458.0,7232.0,437.329,438.0936,436.5452,437.7686,7232.0
2022-03-08 11:20:00,458.33,458.4,457.15,457.4,5090.0,438.0841,438.151,436.9562,437.1951,5090.0
2022-03-08 11:25:00,457.91,459.32,457.02,457.4,24953.0,437.6826,439.0303,436.8319,437.1951,24953.0
2022-03-08 11:30:00,456.99,458.69,455.0,455.79,59675.0,436.8033,438.4282,434.9012,435.6563,59675.0
2022-03-08 11:35:00,456.31,457.87,455.49,457.51,21691.0,436.1533,437.6444,435.3695,437.3003,21691.0
2022-03-08 11:40:00,457.55,458.11,456.95,457.86,11625.0,437.3385,437.8738,436.765,437.6348,11625.0
2022-03-08 11:45:00,457.83,459.22,457.68,458.84,12254.0,437.6061,438.9347,437.4628,438.5715,12254.0
2022-03-08 11:50:00,458.6,459.92,458.12,459.16,8499.0,438.3421,439.6038,437.8833,438.8774,8499.0
2022-03-08 11:55:00,458.45,458.99,457.01,457.56,12009.0,438.1988,438.7149,436.8224,437.3481,12009.0
2022-03-08 12:00:00,458.03,458.76,457.14,458.33,5639.0,437.7973,438.4951,436.9466,438.0841,5639.0
2022-03-08 12:05:00,458.73,459.34,458.2,458.37,9781.0,438.4664,439.0494,437.9598,438.1223,9781.0
2022-03-08 12:10:00,458.55,460.0,458.27,460.0,5624.0,438.2943,439.6803,438.0267,439.6803,5624.0
2022-03-08 12:15:00,460.01,461.61,459.89,461.49,4598.0,439.6899,441.2192,439.5752,441.1045,4598.0
2022-03-08 12:20:00,460.93,462.11,460.92,461.51,6517.0,440.5692,441.6971,440.5597,441.1236,6517.0
2022-03-08 12:25:00,461.3,462.77,460.62,462.77,5166.0,440.9229,442.3279,440.2729,442.3279,5166.0
2022-03-08 12:30:00,462.89,463.65,462.35,463.02,7796.0,442.4426,443.1691,441.9265,442.5669,7796.0
2022-03-08 12:35:00,462.68,462.93,462.15,462.22,4056.0,442.2419,442.4809,441.7353,441.8022,4056.0
2022-03-08 12:40:00,462.4,463.42,461.92,462.55,4272.0,441.9743,442.9492,441.5155,442.1176,4272.0
2022-03-08 12:45:00,462.71,463.71,462.6,463.62,2787.0,442.2706,443.2264,442.1654,443.1404,2787.0
2022-03-08 12:50:00,463.3,465.95,462.88,465.89,11463.0,442.8345,445.3675,442.4331,445.3101,11463.0
2022-03-08 12:55:00,465.76,466.41,465.16,466.0,21202.0,445.1859,445.8071,444.6124,445.4153,21202.0
2022-03-08 13:00:00,465.9,466.73,465.72,466.73,7223.0,445.3197,446.113,445.1476,446.113,7223.0
2022-03-08 13:05:00,466.52,467.1,466.48,466.84,6142.0,445.9123,446.4667,445.874,446.2181,6142.0
2022-03-08 13:10:00,466.77,467.05,465.33,465.54,3465.0,446.1512,446.4189,444.7748,444.9756,3465.0
2022-03-08 13:15:00,465.42,465.99,465.18,465.18,4100.0,444.8609,445.4057,444.6315,444.6315,4100.0
2022-03-08 13:20:00,465.23,465.54,464.67,464.67,3573.0,444.6793,444.9756,444.144,444.144,3573.0
2022-03-08 13:25:00,464.88,465.03,463.56,463.6,13410.0,444.3447,444.4881,443.083,443.1213,13410.0
2022-03-08 13:30:00,463.82,464.55,463.11,463.86,9318.0,443.3315,444.0293,442.6529,443.3698,9318.0
2022-03-08 13:35:00,463.64,463.94,462.17,462.29,8461.0,443.1595,443.4462,441.7544,441.8691,8461.0
2022-03-08 13:40:00,462.25,463.04,461.63,463.04,19326.0,441.8309,442.586,441.2383,442.586,19326.0
2022-03-08 13:45:00,463.11,464.96,461.56,462.31,46413.0,442.6529,444.4212,441.1714,441.8883,46413.0
2022-03-08 13:50:00,462.53,462.74,460.79,461.12,8314.0,442.0985,442.2993,440.4354,440.7508,8314.0
2022-03-08 13:55:00,461.12,461.13,458.71,459.29,11431.0,440.7508,440.7604,438.4473,439.0017,11431.0
2022-03-08 14:00:00,459.07,459.14,457.78,458.99,7254.0,438.7914,438.8583,437.5584,438.7149,7254.0
2022-03-08 14:05:00,458.72,459.26,458.08,459.23,7853.0,438.4568,438.973,437.8451,438.9443,7853.0
2022-03-08 14:10:00,458.94,459.25,457.94,458.5,6462.0,438.6671,438.9634,437.7113,438.2466,6462.0
2022-03-08 14:15:00,458.44,458.93,458.13,458.25,6355.0,438.1892,438.6576,437.8929,438.0076,6355.0
2022-03-08 14:20:00,458.36,458.78,457.52,458.76,9367.0,438.1127,438.5142,437.3098,438.4951,9367.0
2022-03-08 14:25:00,459.06,460.04,459.03,459.51,3151.0,438.7818,439.7185,438.7531,439.2119,3151.0
2022-03-08 14:30:00,459.75,460.09,459.19,459.5,4211.0,439.4413,439.7663,438.9061,439.2024,4211.0
2022-03-08 14:35:00,459.92,460.67,459.32,460.31,4913.0,439.6038,440.3207,439.0303,439.9766,4913.0
2022-03-08 14:40:00,460.54,460.82,459.91,460.82,5684.0,440.1964,440.4641,439.5943,440.4641,5684.0
2022-03-08 14:45:00,461.0,462.57,460.82,462.57,3628.0,440.6361,442.1368,440.4641,442.1368,3628.0
2022-03-08 14:50:00,462.98,463.43,462.35,463.28,6962.0,442.5287,442.9588,441.9265,442.8154,6962.0
2022-03-08 14:55:00,463.06,464.14,461.74,461.98,8810.0,442.6051,443.6374,441.3434,441.5728,8810.0
2022-03-08 15:00:00,462.31,463.99,461.97,463.27,4279.0,441.8883,443.494,441.5633,442.8058,4279.0
2022-03-08 15:05:00,463.6,463.6,462.51,463.05,7203.0,443.1213,443.1213,442.0794,442.5956,7203.0
2022-03-08 15:10:00,463.02,463.23,462.15,462.86,12510.0,442.5669,442.7676,441.7353,442.414,12510.0
2022-03-08 15:15:00,463.08,463.45,462.22,462.38,12900.0,442.6242,442.9779,441.8022,441.9552,12900.0
2022-03-08 15:20:00,462.64,462.64,461.38,461.86,7138.0,442.2037,442.2037,440.9993,441.4581,7138.0
2022-03-08 15:25:00,461.82,461.87,459.24,459.37,10878.0,441.4199,441.4677,438.9539,439.0781,10878.0
2022-03-08 15:30:00,459.36,459.57,458.5,458.67,18731.0,439.0686,439.2693,438.2466,438.409,18731.0
2022-03-08 15:35:00,458.35,459.92,458.18,459.92,16055.0,438.1032,439.6038,437.9407,439.6038,16055.0
2022-03-08 15:40:00,460.15,460.24,458.09,458.09,13128.0,439.8237,439.9097,437.8547,437.8547,13128.0
2022-03-08 15:45:00,458.02,458.23,457.12,457.6,12433.0,437.7878,437.9885,436.9275,437.3863,12433.0
2022-03-08 15:50:00,457.28,459.91,457.28,457.97,19554.0,437.0804,439.5943,437.0804,437.74,19554.0
2022-03-08 15:55:00,457.98,458.11,456.07,456.07,35806.0,437.7495,437.8738,435.9239,435.9239,35806.0
2022-03-09 09:30:00,460.99,463.88,460.68,462.07,23725.0,441.8385,444.6084,441.5414,442.8736,23725.0
2022-03-09 09:35:00,462.44,463.1,460.81,460.88,16952.0,443.2283,443.8608,441.666,441.7331,16952.0
2022-03-09 09:40:00,460.8,462.5,460.68,461.13,15130.0,441.6564,443.2858,441.5414,441.9727,15130.0
2022-03-09 09:45:00,461.45,461.62,459.05,459.18,7966.0,442.2794,442.4423,439.9791,440.1037,7966.0
2022-03-09 09:50:00,459.13,459.3,456.67,456.82,5157.0,440.0558,440.2187,437.698,437.8417,5157.0
2022-03-09 09:55:00,457.01,457.58,455.94,457.47,9668.0,438.0238,438.5702,436.9983,438.4647,9668.0
2022-03-09 10:00:00,456.91,460.63,456.88,460.45,6403.0,437.928,441.4935,437.8993,441.3209,6403.0
2022-03-09 10:05:00,460.05,461.36,459.99,460.46,16888.0,440.9376,442.1931,440.88,441.3305,16888.0
2022-03-09 10:10:00,460.88,460.98,460.32,460.98,2699.0,441.7331,441.8289,441.1963,441.8289,2699.0
2022-03-09 10:15:00,461.17,461.89,460.0,460.72,10430.0,442.011,442.7011,440.8896,441.5797,10430.0
2022-03-09 10:20:00,460.35,461.24,460.12,460.97,6022.0,441.2251,442.0781,441.0046,441.8193,6022.0
2022-03-09 10:25:00,460.53,460.55,459.78,459.99,2472.0,441.3976,441.4168,440.6788,440.88,2472.0
2022-03-09 10:30:00,459.96,459.96,458.89,459.61,5849.0,440.8513,440.8513,439.8257,440.5158,5849.0
2022-03-09 10:35:00,460.12,461.01,459.53,460.26,2517.0,441.0046,441.8577,440.4392,441.1388,2517.0
2022-03-09 10:40:00,460.19,460.87,459.53,460.46,7384.0,441.0717,441.7235,440.4392,441.3305,7384.0
2022-03-09 10:45:00,460.66,462.79,460.49,462.79,4544.0,441.5222,443.5637,441.3593,443.5637,4544.0
2022-03-09 10:50:00,462.56,463.43,462.37,462.58,6579.0,443.3433,444.1771,443.1612,443.3624,6579.0
2022-03-09 10:55:00,462.35,463.11,462.34,462.76,3645.0,443.142,443.8704,443.1324,443.535,3645.0
2022-03-09 11:00:00,462.41,462.41,461.29,461.45,2822.0,443.1995,443.1995,442.126,442.2794,2822.0
2022-03-09 11:05:00,461.63,462.53,461.38,462.32,3219.0,442.4519,443.3145,442.2123,443.1132,3219.0
2022-03-09 11:10:00,462.28,462.28,460.73,460.78,2104.0,443.0749,443.0749,441.5893,441.6372,2104.0
2022-03-09 11:15:00,460.65,460.96,460.48,460.9,1038.0,441.5126,441.8097,441.3497,441.7522,1038.0
2022-03-09 11:20:00,460.72,460.77,460.28,460.42,2347.0,441.5797,441.6276,441.158,441.2922,2347.0
2022-03-09 11:25:00,460.4,461.06,460.4,461.02,3384.0,441.273,441.9056,441.273,441.8673,3384.0
2022-03-09 11:30:00,460.89,462.02,460.89,461.97,1819.0,441.7427,442.8257,441.7427,442.7778,1819.0
2022-03-09 11:35:00,461.78,461.78,460.71,461.0,2013.0,442.5957,442.5957,441.5701,441.8481,2013.0
2022-03-09 11:40:00,460.99,461.28,460.63,461.2,4995.0,441.8385,442.1165,441.4935,442.0398,4995.0
2022-03-09 11:45:00,460.98,461.46,460.98,461.22,4411.0,441.8289,442.289,441.8289,442.0589,4411.0
2022-03-09 11:50:00,461.25,461.5,461.15,461.18,2643.0,442.0877,442.3273,441.9919,442.0206,2643.0
2022-03-09 11:55:00,461.05,461.41,461.05,461.41,2172.0,441.896,442.2411,441.896,442.2411,2172.0
2022-03-09 12:00:00,461.34,461.62,461.18,461.23,4591.0,442.174,442.4423,442.0206,442.0685,4591.0
2022-03-09 12:05:00,461.51,462.84,461.51,462.84,3919.0,442.3369,443.6116,442.3369,443.6116,3919.0
2022-03-09 12:10:00,462.72,462.72,462.36,462.37,1553.0,443.4966,443.4966,443.1516,443.1612,1553.0
2022-03-09 12:15:00,462.35,463.61,462.35,463.45,4909.0,443.142,444.3497,443.142,444.1963,4909.0
2022-03-09 12:20:00,463.37,464.14,463.37,463.51,1700.0,444.1196,444.8576,444.1196,444.2538,1700.0
2022-03-09 12:25:00,463.65,463.91,463.51,463.79,1173.0,444.388,444.6372,444.2538,444.5222,1173.0
2022-03-09 12:30:00,463.95,464.19,463.72,464.01,2228.0,444.6755,444.9056,444.4551,444.733,2228.0
2022-03-09 12:35:00,464.07,465.12,464.07,465.12,4593.0,444.7905,445.7969,444.7905,445.7969,4593.0
2022-03-09 12:40:00,465.11,465.53,464.75,465.2,5142.0,445.7873,446.1899,445.4423,445.8736,5142.0
2022-03-09 12:45:00,465.12,465.88,465.12,465.85,3306.0,445.7969,446.5254,445.7969,446.4966,3306.0
2022-03-09 12:50:00,465.81,466.63,465.81,466.62,3213.0,446.4583,447.2442,446.4583,447.2346,3213.0
2022-03-09 12:55:00,466.6,467.73,466.55,467.59,4332.0,447.2154,448.2985,447.1675,448.1643,4332.0
2022-03-09 13:00:00,467.64,467.81,466.79,466.95,5622.0,448.2122,448.3752,447.3975,447.5509,5622.0
2022-03-09 13:05:00,466.92,466.92,465.88,466.13,2302.0,447.5221,447.5221,446.5254,446.765,2302.0
2022-03-09 13:10:00,466.03,466.85,466.03,466.82,4546.0,446.6691,447.4551,446.6691,447.4263,4546.0
2022-03-09 13:15:00,466.94,467.39,466.94,467.14,1465.0,447.5413,447.9726,447.5413,447.733,1465.0
2022-03-09 13:20:00,467.32,467.59,466.69,467.11,4419.0,447.9055,448.1643,447.3017,447.7043,4419.0
2022-03-09 13:25:00,467.25,467.47,466.92,467.28,2524.0,447.8384,448.0493,447.5221,447.8672,2524.0
2022-03-09 13:30:00,467.28,467.41,466.96,467.04,2410.0,447.8672,447.9918,447.5605,447.6372,2410.0
2022-03-09 13:35:00,467.17,467.17,466.89,466.93,800.0,447.7618,447.7618,447.4934,447.5317,800.0
2022-03-09 13:40:00,466.84,467.38,466.71,466.71,3667.0,447.4455,447.963,447.3209,447.3209,3667.0
2022-03-09 13:45:00,466.55,466.7,466.23,466.5,2615.0,447.1675,447.3113,446.8608,447.1196,2615.0
2022-03-09 13:50:00,466.62,467.19,465.59,466.06,6087.0,447.2346,447.7809,446.2474,446.6979,6087.0
2022-03-09 13:55:00,465.9,466.57,465.84,466.57,2702.0,446.5445,447.1867,446.487,447.1867,2702.0
2022-03-09 14:00:00,466.57,466.95,466.25,466.95,2380.0,447.1867,447.5509,446.88,447.5509,2380.0
2022-03-09 14:05:00,467.05,467.38,466.67,466.68,3806.0,447.6467,447.963,447.2825,447.2921,3806.0
2022-03-09 14:10:00,466.94,467.27,466.27,467.27,5015.0,447.5413,447.8576,446.8991,447.8576,5015.0
2022-03-09 14:15:00,467.44,467.75,467.09,467.75,5777.0,448.0205,448.3177,447.6851,448.3177,5777.0
2022-03-09 14:20:00,467.62,468.01,466.67,466.67,4217.0,448.1931,448.5669,447.2825,447.2825,4217.0
2022-03-09 14:25:00,466.81,467.18,466.81,466.97,2927.0,447.4167,447.7713,447.4167,447.5701,2927.0
2022-03-09 14:30:00,467.12,467.5,467.06,467.3,2382.0,447.7138,448.0781,447.6563,447.8864,2382.0
2022-03-09 14:35:00,467.35,467.42,467.05,467.39,3422.0,447.9343,448.0014,447.6467,447.9726,3422.0
2022-03-09 14:40:00,467.29,467.59,467.09,467.39,2374.0,447.8768,448.1643,447.6851,447.9726,2374.0
2022-03-09 14:45:00,467.71,467.71,466.96,467.28,2703.0,448.2793,448.2793,447.5605,447.8672,2703.0
2022-03-09 14:50:00,467.45,467.63,467.25,467.34,3891.0,448.0301,448.2026,447.8384,447.9247,3891.0
2022-03-09 14:55:00,466.88,467.02,466.64,466.75,3073.0,447.4838,447.618,447.2538,447.3592,3073.0
2022-03-09 15:00:00,466.59,466.8,466.28,466.39,2252.0,447.2059,447.4071,446.9087,447.0142,2252.0
2022-03-09 15:05:00,466.87,467.99,466.69,467.99,4079.0,447.4742,448.5477,447.3017,448.5477,4079.0
2022-03-09 15:10:00,467.99,468.45,467.67,468.45,4570.0,448.5477,448.9886,448.241,448.9886,4570.0
2022-03-09 15:15:00,468.41,468.42,467.73,468.3,14408.0,448.9502,448.9598,448.2985,448.8448,14408.0
2022-03-09 15:20:00,468.3,469.37,468.17,469.23,4048.0,448.8448,449.8704,448.7202,449.7362,4048.0
2022-03-09 15:25:00,469.09,469.43,468.86,469.02,5512.0,449.602,449.9279,449.3815,449.5349,5512.0
2022-03-09 15:30:00,469.22,469.53,468.79,468.82,7251.0,449.7266,450.0237,449.3145,449.3432,7251.0
2022-03-09 15:35:00,468.76,469.18,468.23,468.24,5302.0,449.2857,449.6883,448.7777,448.7873,5302.0
2022-03-09 15:40:00,468.28,468.97,468.15,468.25,12524.0,448.8256,449.487,448.701,448.7969,12524.0
2022-03-09 15:45:00,468.33,468.54,466.7,467.2,13370.0,448.8736,449.0748,447.3113,447.7905,13370.0
2022-03-09 15:50:00,467.23,467.63,465.96,466.52,22662.0,447.8193,448.2026,446.602,447.1388,22662.0
2022-03-09 15:55:00,466.52,466.52,464.87,465.37,50192.0,447.1388,447.1388,445.5573,446.0365,50192.0
2022-03-10 09:30:00,458.64,460.51,457.6,460.23,14912.0,439.5861,441.3784,438.5893,441.1101,14912.0
2022-03-10 09:35:00,460.17,460.5,459.31,460.34,14222.0,441.0526,441.3689,440.2283,441.2155,14222.0
2022-03-10 09:40:00,460.35,461.32,459.03,459.71,7513.0,441.2251,442.1548,439.9599,440.6117,7513.0
2022-03-10 09:45:00,459.72,460.31,458.18,458.64,5469.0,440.6213,441.1868,439.1452,439.5861,5469.0
2022-03-10 09:50:00,458.89,461.15,458.84,460.48,4429.0,439.8257,441.9919,439.7778,441.3497,4429.0
2022-03-10 09:55:00,460.33,462.15,460.33,461.0,5955.0,441.2059,442.9503,441.2059,441.8481,5955.0
2022-03-10 10:00:00,461.33,462.05,461.22,461.57,5082.0,442.1644,442.8545,442.0589,442.3944,5082.0
2022-03-10 10:05:00,461.56,463.24,461.56,462.8,4023.0,442.3848,443.995,442.3848,443.5733,4023.0
2022-03-10 10:10:00,462.95,462.97,461.7,461.7,3007.0,443.7171,443.7362,442.519,442.519,3007.0
2022-03-10 10:15:00,461.7,462.22,461.27,462.17,4022.0,442.519,443.0174,442.1069,442.9695,4022.0
2022-03-10 10:20:00,462.07,462.07,461.03,461.03,1970.0,442.8736,442.8736,441.8768,441.8768,1970.0
2022-03-10 10:25:00,461.31,462.08,461.0,461.0,2572.0,442.1452,442.8832,441.8481,441.8481,2572.0
2022-03-10 10:30:00,461.25,461.48,460.86,460.86,1343.0,442.0877,442.3081,441.7139,441.7139,1343.0
2022-03-10 10:35:00,460.92,461.89,460.92,461.89,3053.0,441.7714,442.7011,441.7714,442.7011,3053.0
2022-03-10 10:40:00,461.77,462.64,461.77,462.64,2482.0,442.5861,443.42,442.5861,443.42,2482.0
2022-03-10 10:45:00,462.86,463.86,462.56,463.84,4873.0,443.6308,444.5893,443.3433,444.5701,4873.0
2022-03-10 10:50:00,463.92,463.92,462.83,462.84,2715.0,444.6468,444.6468,443.6021,443.6116,2715.0
2022-03-10 10:55:00,462.5,462.76,461.96,462.57,2735.0,443.2858,443.535,442.7682,443.3529,2735.0
2022-03-10 11:00:00,461.91,462.07,461.65,461.72,1212.0,442.7203,442.8736,442.4711,442.5382,1212.0
2022-03-10 11:05:00,461.53,462.57,461.53,462.57,2124.0,442.3561,443.3529,442.3561,443.3529,2124.0
2022-03-10 11:10:00,462.45,462.57,461.98,462.11,2970.0,443.2378,443.3529,442.7874,442.912,2970.0
2022-03-10 11:15:00,461.94,462.05,461.0,461.23,1880.0,442.749,442.8545,441.8481,442.0685,1880.0
2022-03-10 11:20:00,461.4,461.91,460.8,460.96,3273.0,442.2315,442.7203,441.6564,441.8097,3273.0
2022-03-10 11:25:00,461.31,461.31,459.06,459.46,2971.0,442.1452,442.1452,439.9887,440.3721,2971.0
2022-03-10 11:30:00,459.63,459.87,459.23,459.56,2959.0,440.535,440.765,440.1516,440.4679,2959.0
2022-03-10 11:35:00,459.48,459.77,459.04,459.05,3229.0,440.3912,440.6692,439.9695,439.9791,3229.0
2022-03-10 11:40:00,458.86,459.66,458.41,459.66,3434.0,439.797,440.5638,439.3657,440.5638,3434.0
2022-03-10 11:45:00,460.18,460.22,459.69,459.69,2040.0,441.0622,441.1005,440.5925,440.5925,2040.0
2022-03-10 11:50:00,459.89,460.85,459.8,460.85,1812.0,440.7842,441.7043,440.6979,441.7043,1812.0
2022-03-10 11:55:00,461.02,462.14,461.01,462.14,3690.0,441.8673,442.9407,441.8577,442.9407,3690.0
2022-03-10 12:00:00,461.83,462.1,461.64,461.94,3061.0,442.6436,442.9024,442.4615,442.749,3061.0
2022-03-10 12:05:00,461.87,462.27,461.84,462.25,2060.0,442.6819,443.0653,442.6532,443.0462,2060.0
2022-03-10 12:10:00,462.4,462.6,461.9,462.17,5064.0,443.1899,443.3816,442.7107,442.9695,5064.0
2022-03-10 12:15:00,462.24,462.58,461.88,462.47,1973.0,443.0366,443.3624,442.6915,443.257,1973.0
2022-03-10 12:20:00,462.47,462.63,462.05,462.52,5260.0,443.257,443.4104,442.8545,443.3049,5260.0
2022-03-10 12:25:00,462.53,463.32,462.5,463.3,8992.0,443.3145,444.0717,443.2858,444.0525,8992.0
2022-03-10 12:30:00,463.19,463.69,463.12,463.69,6190.0,443.9471,444.4263,443.88,444.4263,6190.0
2022-03-10 12:35:00,463.53,463.53,463.09,463.18,1719.0,444.273,444.273,443.8513,443.9375,1719.0
2022-03-10 12:40:00,463.24,463.47,462.83,463.03,1778.0,443.995,444.2155,443.6021,443.7938,1778.0
2022-03-10 12:45:00,463.11,463.4,463.06,463.28,1447.0,443.8704,444.1484,443.8225,444.0334,1447.0
2022-03-10 12:50:00,463.0,463.29,462.9,463.29,1491.0,443.765,444.043,443.6692,444.043,1491.0
2022-03-10 12:55:00,463.58,464.55,463.58,464.55,500.0,444.3209,445.2506,444.3209,445.2506,500.0
2022-03-10 13:00:00,464.41,465.0,464.33,465.0,2948.0,445.1164,445.6819,445.0397,445.6819,2948.0
2022-03-10 13:05:00,465.21,466.34,465.21,466.34,3620.0,445.8832,446.9662,445.8832,446.9662,3620.0
2022-03-10 13:10:00,466.33,466.71,465.65,465.65,3497.0,446.9567,447.3209,446.3049,446.3049,3497.0
2022-03-10 13:15:00,465.64,465.64,465.33,465.62,2237.0,446.2953,446.2953,445.9982,446.2762,2237.0
2022-03-10 13:20:00,465.65,465.94,465.65,465.66,1130.0,446.3049,446.5829,446.3049,446.3145,1130.0
2022-03-10 13:25:00,465.7,466.31,465.46,466.09,3337.0,446.3528,446.9375,446.1228,446.7266,3337.0
2022-03-10 13:30:00,466.01,466.46,465.75,466.11,1703.0,446.65,447.0813,446.4008,446.7458,1703.0
2022-03-10 13:35:00,466.14,466.28,466.01,466.26,2671.0,446.7746,446.9087,446.65,446.8896,2671.0
2022-03-10 13:40:00,466.8,467.26,466.57,467.26,3309.0,447.4071,447.848,447.1867,447.848,3309.0
2022-03-10 13:45:00,467.06,468.16,467.06,467.94,10222.0,447.6563,448.7106,447.6563,448.4998,10222.0
2022-03-10 13:50:00,468.02,468.32,467.67,467.67,2773.0,448.5764,448.864,448.241,448.241,2773.0
2022-03-10 13:55:00,467.63,468.48,467.51,468.48,2491.0,448.2026,449.0173,448.0876,449.0173,2491.0
2022-03-10 14:00:00,468.63,469.3,468.25,469.01,3551.0,449.1611,449.8033,448.7969,449.5253,3551.0
2022-03-10 14:05:00,468.96,468.96,468.08,468.24,2400.0,449.4774,449.4774,448.634,448.7873,2400.0
2022-03-10 14:10:00,468.23,468.67,467.92,468.6,3045.0,448.7777,449.1994,448.4806,449.1324,3045.0
2022-03-10 14:15:00,468.83,469.0,468.49,468.83,3520.0,449.3528,449.5157,449.0269,449.3528,3520.0
2022-03-10 14:20:00,468.94,469.07,468.4,468.4,3893.0,449.4582,449.5828,448.9407,448.9407,3893.0
2022-03-10 14:25:00,468.32,468.82,468.32,468.56,3600.0,448.864,449.3432,448.864,449.094,3600.0
2022-03-10 14:30:00,468.65,469.82,468.65,469.55,4422.0,449.1803,450.3017,449.1803,450.0429,4422.0
2022-03-10 14:35:00,469.48,469.76,469.35,469.65,3830.0,449.9758,450.2442,449.8512,450.1387,3830.0
2022-03-10 14:40:00,469.65,470.06,469.32,469.57,4633.0,450.1387,450.5317,449.8224,450.0621,4633.0
2022-03-10 14:45:00,469.66,470.79,469.66,470.78,3278.0,450.1483,451.2314,450.1483,451.2218,3278.0
2022-03-10 14:50:00,470.69,471.13,470.62,470.88,2734.0,451.1355,451.5572,451.0684,451.3176,2734.0
2022-03-10 14:55:00,470.91,470.91,470.34,470.63,5474.0,451.3464,451.3464,450.8001,451.078,5474.0
2022-03-10 15:00:00,470.99,471.65,470.91,471.08,6515.0,451.4231,452.0556,451.3464,451.5093,6515.0
2022-03-10 15:05:00,471.19,471.6,471.12,471.31,5751.0,451.6148,452.0077,451.5477,451.7298,5751.0
2022-03-10 15:10:00,471.51,471.51,470.39,470.84,4459.0,451.9215,451.9215,450.848,451.2793,4459.0
2022-03-10 15:15:00,470.81,471.27,470.34,470.52,5028.0,451.2505,451.6914,450.8001,450.9726,5028.0
2022-03-10 15:20:00,470.68,470.8,469.28,469.62,4451.0,451.1259,451.241,449.7841,450.11,4451.0
2022-03-10 15:25:00,469.88,470.71,469.78,470.71,4324.0,450.3592,451.1547,450.2633,451.1547,4324.0
2022-03-10 15:30:00,470.79,471.6,470.38,471.6,14062.0,451.2314,452.0077,450.8384,452.0077,14062.0
2022-03-10 15:35:00,471.48,472.06,471.3,472.05,10718.0,451.8927,452.4486,451.7202,452.439,10718.0
2022-03-10 15:40:00,472.04,472.9,471.98,472.49,10247.0,452.4294,453.2537,452.3719,452.8607,10247.0
2022-03-10 15:45:00,472.18,472.95,472.18,472.7,11226.0,452.5636,453.3016,452.5636,453.062,11226.0
2022-03-10 15:50:00,472.83,474.5,472.83,473.84,20044.0,453.1866,454.7872,453.1866,454.1547,20044.0
2022-03-10 15:55:00,473.8,474.44,473.13,473.13,101736.0,454.1163,454.7297,453.4742,453.4742,101736.0
2022-03-11 09:30:00,473.76,475.97,473.2,475.23,15302.0,454.078,456.1962,453.5412,455.4869,15302.0
2022-03-11 09:35:00,475.75,478.0,475.55,475.93,20112.0,455.9853,458.1418,455.7936,456.1578,20112.0
2022-03-11 09:40:00,475.97,477.61,475.81,477.56,3488.0,456.1962,457.768,456.0428,457.7201,3488.0
2022-03-11 09:45:00,477.05,477.16,476.01,477.16,6978.0,457.2313,457.3367,456.2345,457.3367,6978.0
2022-03-11 09:50:00,476.46,476.54,474.5,474.74,3605.0,456.6658,456.7425,454.7872,455.0173,3605.0
2022-03-11 09:55:00,474.2,475.17,473.62,473.63,10404.0,454.4997,455.4294,453.9438,453.9534,10404.0
2022-03-11 10:00:00,474.79,474.79,471.87,471.89,8007.0,455.0652,455.0652,452.2665,452.2857,8007.0
2022-03-11 10:05:00,471.81,472.2,470.06,470.06,3794.0,452.209,452.5828,450.5317,450.5317,3794.0
2022-03-11 10:10:00,470.22,471.06,469.7,469.73,4309.0,450.685,451.4902,450.1867,450.2154,4309.0
2022-03-11 10:15:00,469.75,471.26,469.74,471.21,4635.0,450.2346,451.6818,450.225,451.6339,4635.0
2022-03-11 10:20:00,471.12,471.15,470.14,470.14,17863.0,451.5477,451.5764,450.6084,450.6084,17863.0
2022-03-11 10:25:00,471.13,471.92,470.99,471.06,2200.0,451.5572,452.3144,451.4231,451.4902,2200.0
2022-03-11 10:30:00,470.91,471.16,470.2,471.16,4171.0,451.3464,451.586,450.6659,451.586,4171.0
2022-03-11 10:35:00,471.03,471.59,470.89,471.45,2403.0,451.4614,451.9981,451.3272,451.864,2403.0
2022-03-11 10:40:00,471.79,472.52,471.28,471.59,5360.0,452.1898,452.8895,451.701,451.9981,5360.0
2022-03-11 10:45:00,471.71,471.77,470.68,471.77,2424.0,452.1131,452.1707,451.1259,452.1707,2424.0
2022-03-11 10:50:00,472.14,473.02,471.72,472.65,2119.0,452.5253,453.3687,452.1227,453.0141,2119.0
2022-03-11 10:55:00,473.06,473.28,472.0,472.0,15307.0,453.4071,453.6179,452.3911,452.3911,15307.0
2022-03-11 11:00:00,471.88,472.59,471.0,471.0,15946.0,452.2761,452.9566,451.4326,451.4326,15946.0
2022-03-11 11:05:00,471.07,471.19,470.54,470.74,1607.0,451.4997,451.6148,450.9918,451.1834,1607.0
2022-03-11 11:10:00,470.54,470.57,470.27,470.5,1604.0,450.9918,451.0205,450.733,450.9534,1604.0
2022-03-11 11:15:00,470.56,470.77,469.7,469.8,5676.0,451.0109,451.2122,450.1867,450.2825,5676.0
2022-03-11 11:20:00,470.63,471.21,470.3,470.91,2492.0,451.078,451.6339,450.7617,451.3464,2492.0
2022-03-11 11:25:00,470.67,470.89,470.38,470.83,2946.0,451.1164,451.3272,450.8384,451.2697,2946.0
2022-03-11 11:30:00,470.66,470.66,469.21,469.44,4061.0,451.1068,451.1068,449.717,449.9375,4061.0
2022-03-11 11:35:00,469.27,470.0,469.21,469.51,3587.0,449.7745,450.4742,449.717,450.0045,3587.0
2022-03-11 11:40:00,469.76,469.76,467.9,468.28,3490.0,450.2442,450.2442,448.4614,448.8256,3490.0
2022-03-11 11:45:00,468.3,468.3,467.0,468.11,3223.0,448.8448,448.8448,447.5988,448.6627,3223.0
2022-03-11 11:50:00,468.11,468.16,467.02,468.02,2600.0,448.6627,448.7106,447.618,448.5764,2600.0
2022-03-11 11:55:00,468.16,468.16,467.09,467.69,10229.0,448.7106,448.7106,447.6851,448.2602,10229.0
2022-03-11 12:00:00,467.53,467.53,466.61,466.85,3648.0,448.1068,448.1068,447.225,447.4551,3648.0
2022-03-11 12:05:00,466.85,466.94,465.47,465.67,3467.0,447.4551,447.5413,446.1324,446.3241,3467.0
2022-03-11 12:10:00,465.78,466.41,465.77,465.8,2542.0,446.4295,447.0333,446.4199,446.4487,2542.0
2022-03-11 12:15:00,465.77,466.04,465.41,465.41,2605.0,446.4199,446.6787,446.0749,446.0749,2605.0
2022-03-11 12:20:00,465.67,465.97,465.65,465.91,2947.0,446.3241,446.6116,446.3049,446.5541,2947.0
2022-03-11 12:25:00,465.76,465.84,464.93,464.93,3236.0,446.4103,446.487,445.6148,445.6148,3236.0
2022-03-11 12:30:00,464.72,465.73,464.72,465.32,37169.0,445.4135,446.3816,445.4135,445.9886,37169.0
2022-03-11 12:35:00,465.14,465.15,464.01,464.43,3210.0,445.8161,445.8257,444.733,445.1356,3210.0
2022-03-11 12:40:00,464.46,465.13,464.46,464.87,3595.0,445.1643,445.8065,445.1643,445.5573,3595.0
2022-03-11 12:45:00,464.98,465.44,464.52,464.52,4031.0,445.6627,446.1036,445.2219,445.2219,4031.0
2022-03-11 12:50:00,464.52,465.61,464.52,465.61,2527.0,445.2219,446.2666,445.2219,446.2666,2527.0
2022-03-11 12:55:00,465.61,465.79,465.2,465.36,4192.0,446.2666,446.4391,445.8736,446.027,4192.0
2022-03-11 13:00:00,465.19,465.76,465.01,465.76,4233.0,445.864,446.4103,445.6915,446.4103,4233.0
2022-03-11 13:05:00,465.9,466.09,465.66,465.92,3765.0,446.5445,446.7266,446.3145,446.5637,3765.0
2022-03-11 13:10:00,466.23,467.21,466.22,467.06,2950.0,446.8608,447.8001,446.8512,447.6563,2950.0
2022-03-11 13:15:00,467.38,467.71,466.82,467.27,3801.0,447.963,448.2793,447.4263,447.8576,3801.0
2022-03-11 13:20:00,467.22,467.22,466.6,467.15,18014.0,447.8097,447.8097,447.2154,447.7426,18014.0
2022-03-11 13:25:00,467.28,468.31,467.28,467.92,4737.0,447.8672,448.8544,447.8672,448.4806,4737.0
2022-03-11 13:30:00,467.82,467.91,466.87,467.17,4122.0,448.3848,448.471,447.4742,447.7618,4122.0
2022-03-11 13:35:00,467.19,467.23,467.02,467.17,2878.0,447.7809,447.8193,447.618,447.7618,2878.0
2022-03-11 13:40:00,467.17,467.55,466.58,466.71,15311.0,447.7618,448.126,447.1963,447.3209,15311.0
2022-03-11 13:45:00,466.8,467.02,465.87,465.89,4794.0,447.4071,447.618,446.5158,446.5349,4794.0
2022-03-11 13:50:00,466.08,466.13,464.9,465.59,4798.0,446.717,446.765,445.5861,446.2474,4798.0
2022-03-11 13:55:00,465.57,466.16,464.39,464.83,13917.0,446.2282,446.7937,445.0973,445.519,13917.0
2022-03-11 14:00:00,464.73,465.72,464.2,465.72,5732.0,445.4231,446.372,444.9151,446.372,5732.0
2022-03-11 14:05:00,465.69,466.22,465.02,465.75,4292.0,446.3432,446.8512,445.7011,446.4008,4292.0
2022-03-11 14:10:00,465.75,466.38,465.5,466.33,4305.0,446.4008,447.0046,446.1611,446.9567,4305.0
2022-03-11 14:15:00,466.46,466.63,465.86,466.3,3739.0,447.0813,447.2442,446.5062,446.9279,3739.0
2022-03-11 14:20:00,466.06,466.55,465.86,466.47,2766.0,446.6979,447.1675,446.5062,447.0908,2766.0
2022-03-11 14:25:00,466.39,467.69,466.38,467.57,3004.0,447.0142,448.2602,447.0046,448.1451,3004.0
2022-03-11 14:30:00,467.83,467.98,466.69,466.69,3514.0,448.3943,448.5381,447.3017,447.3017,3514.0
2022-03-11 14:35:00,466.46,467.18,466.23,467.18,4573.0,447.0813,447.7713,446.8608,447.7713,4573.0
2022-03-11 14:40:00,467.25,467.25,466.27,466.37,6715.0,447.8384,447.8384,446.8991,446.995,6715.0
2022-03-11 14:45:00,466.26,467.44,465.91,467.39,4790.0,446.8896,448.0205,446.5541,447.9726,4790.0
2022-03-11 14:50:00,467.2,467.2,466.47,466.49,4526.0,447.7905,447.7905,447.0908,447.11,4526.0
2022-03-11 14:55:00,466.64,467.0,466.54,466.78,3454.0,447.2538,447.5988,447.1579,447.388,3454.0
2022-03-11 15:00:00,466.78,466.94,466.59,466.82,1780.0,447.388,447.5413,447.2059,447.4263,1780.0
2022-03-11 15:05:00,466.68,466.81,466.25,466.52,4199.0,447.2921,447.4167,446.88,447.1388,4199.0
2022-03-11 15:10:00,466.4,466.91,466.4,466.85,2266.0,447.0237,447.5126,447.0237,447.4551,2266.0
2022-03-11 15:15:00,466.97,467.84,466.88,467.84,4116.0,447.5701,448.4039,447.4838,448.4039,4116.0
2022-03-11 15:20:00,467.73,468.49,467.72,468.0,4650.0,448.2985,449.0269,448.2889,448.5573,4650.0
2022-03-11 15:25:00,467.85,467.94,467.42,467.74,3556.0,448.4135,448.4998,448.0014,448.3081,3556.0
2022-03-11 15:30:00,467.57,467.57,465.82,465.95,6291.0,448.1451,448.1451,446.4678,446.5924,6291.0
2022-03-11 15:35:00,465.96,466.25,465.7,465.77,6839.0,446.602,446.88,446.3528,446.4199,6839.0
2022-03-11 15:40:00,465.64,466.01,465.25,465.4,5451.0,446.2953,446.65,445.9215,446.0653,5451.0
2022-03-11 15:45:00,465.61,465.63,464.73,465.07,11836.0,446.2666,446.2857,445.4231,445.749,11836.0
2022-03-11 15:50:00,464.94,465.89,464.93,465.38,17409.0,445.6244,446.5349,445.6148,446.0461,17409.0
2022-03-11 15:55:00,465.42,466.01,464.77,465.34,53975.0,446.0845,446.65,445.4615,446.0078,53975.0
2022-03-14 09:30:00,470.38,473.39,469.36,469.36,15643.0,450.8384,453.7234,449.8608,449.8608,15643.0
2022-03-14 09:35:00,469.61,469.61,465.29,465.29,4682.0,450.1004,450.1004,445.9599,445.9599,4682.0
2022-03-14 09:40:00,465.0,466.09,463.58,465.89,1723.0,445.6819,446.7266,444.3209,446.5349,1723.0
2022-03-14 09:45:00,465.79,465.83,463.02,463.39,4629.0,446.4391,446.4774,443.7842,444.1388,4629.0
2022-03-14 09:50:00,463.54,466.0,463.54,465.48,5772.0,444.2826,446.6404,444.2826,446.142,5772.0
2022-03-14 09:55:00,465.54,467.9,465.53,467.71,7601.0,446.1995,448.4614,446.1899,448.2793,7601.0
2022-03-14 10:00:00,467.26,468.67,467.1,468.22,8366.0,447.848,449.1994,447.6947,448.7681,8366.0
2022-03-14 10:05:00,467.9,467.9,466.29,466.88,2417.0,448.4614,448.4614,446.9183,447.4838,2417.0
2022-03-14 10:10:00,466.67,466.67,465.24,465.24,5280.0,447.2825,447.2825,445.9119,445.9119,5280.0
2022-03-14 10:15:00,465.72,466.0,464.31,464.81,3682.0,446.372,446.6404,445.0206,445.4998,3682.0
2022-03-14 10:20:00,464.82,464.82,463.45,464.16,14914.0,445.5094,445.5094,444.1963,444.8768,14914.0
2022-03-14 10:25:00,464.31,465.93,464.31,465.39,2801.0,445.0206,446.5733,445.0206,446.0557,2801.0
2022-03-14 10:30:00,465.49,465.8,464.19,464.19,5686.0,446.1516,446.4487,444.9056,444.9056,5686.0
2022-03-14 10:35:00,464.04,464.52,463.99,464.31,3303.0,444.7618,445.2219,444.7139,445.0206,3303.0
2022-03-14 10:40:00,464.3,464.3,462.73,463.24,13239.0,445.011,445.011,443.5062,443.995,13239.0
2022-03-14 10:45:00,463.18,465.35,462.87,464.52,7173.0,443.9375,446.0174,443.6404,445.2219,7173.0
2022-03-14 10:50:00,464.14,464.16,462.99,463.21,4359.0,444.8576,444.8768,443.7554,443.9663,4359.0
2022-03-14 10:55:00,463.39,463.76,463.01,463.76,6087.0,444.1388,444.4934,443.7746,444.4934,6087.0
2022-03-14 11:00:00,463.89,465.12,463.89,464.94,10789.0,444.618,445.7969,444.618,445.6244,10789.0
2022-03-14 11:05:00,464.97,464.97,463.59,464.3,6714.0,445.6532,445.6532,444.3305,445.011,6714.0
2022-03-14 11:10:00,464.53,465.73,464.53,464.97,10401.0,445.2314,446.3816,445.2314,445.6532,10401.0
2022-03-14 11:15:00,464.86,465.76,464.27,464.45,9923.0,445.5477,446.4103,444.9822,445.1548,9923.0
2022-03-14 11:20:00,464.4,465.18,464.4,464.49,5120.0,445.1068,445.8544,445.1068,445.1931,5120.0
2022-03-14 11:25:00,464.86,465.49,464.45,464.45,3553.0,445.5477,446.1516,445.1548,445.1548,3553.0
2022-03-14 11:30:00,464.46,465.09,464.46,464.72,4546.0,445.1643,445.7682,445.1643,445.4135,4546.0
2022-03-14 11:35:00,464.89,465.0,463.75,464.13,14253.0,445.5765,445.6819,444.4838,444.8481,14253.0
2022-03-14 11:40:00,463.81,463.94,461.36,461.81,4442.0,444.5413,444.6659,442.1931,442.6244,4442.0
2022-03-14 11:45:00,461.91,462.13,461.15,461.15,3929.0,442.7203,442.9311,441.9919,441.9919,3929.0
2022-03-14 11:50:00,461.22,461.84,460.6,461.36,6464.0,442.0589,442.6532,441.4647,442.1931,6464.0
2022-03-14 11:55:00,461.34,461.61,461.04,461.61,2816.0,442.174,442.4327,441.8864,442.4327,2816.0
2022-03-14 12:00:00,461.38,461.38,460.21,460.21,2982.0,442.2123,442.2123,441.0909,441.0909,2982.0
2022-03-14 12:05:00,460.51,461.03,459.48,459.68,4319.0,441.3784,441.8768,440.3912,440.5829,4319.0
2022-03-14 12:10:00,459.68,459.68,458.7,458.88,2987.0,440.5829,440.5829,439.6436,439.8162,2987.0
2022-03-14 12:15:00,459.12,459.65,458.76,459.65,12505.0,440.0462,440.5542,439.7011,440.5542,12505.0
2022-03-14 12:20:00,459.83,461.24,459.61,461.04,4427.0,440.7267,442.0781,440.5158,441.8864,4427.0
2022-03-14 12:25:00,461.13,461.65,460.95,461.43,3949.0,441.9727,442.4711,441.8002,442.2602,3949.0
2022-03-14 12:30:00,461.43,461.43,460.57,460.62,4154.0,442.2602,442.2602,441.436,441.4839,4154.0
2022-03-14 12:35:00,460.55,461.03,460.14,460.81,1683.0,441.4168,441.8768,441.0238,441.666,1683.0
2022-03-14 12:40:00,460.82,461.58,460.77,460.83,3193.0,441.6756,442.404,441.6276,441.6852,3193.0
2022-03-14 12:45:00,460.76,460.83,460.22,460.38,2335.0,441.6181,441.6852,441.1005,441.2538,2335.0
2022-03-14 12:50:00,460.43,460.87,460.36,460.37,3685.0,441.3018,441.7235,441.2347,441.2443,3685.0
2022-03-14 12:55:00,460.61,462.26,460.61,462.05,6489.0,441.4743,443.0557,441.4743,442.8545,6489.0
2022-03-14 13:00:00,461.78,461.98,461.37,461.37,3147.0,442.5957,442.7874,442.2027,442.2027,3147.0
2022-03-14 13:05:00,461.37,462.39,461.37,461.84,2363.0,442.2027,443.1803,442.2027,442.6532,2363.0
2022-03-14 13:10:00,462.06,462.2,461.8,462.2,2412.0,442.8641,442.9982,442.6149,442.9982,2412.0
2022-03-14 13:15:00,462.12,462.45,462.0,462.27,2500.0,442.9216,443.2378,442.8065,443.0653,2500.0
2022-03-14 13:20:00,462.28,462.58,461.85,462.34,5595.0,443.0749,443.3624,442.6628,443.1324,5595.0
2022-03-14 13:25:00,462.13,462.13,461.65,461.7,3425.0,442.9311,442.9311,442.4711,442.519,3425.0
2022-03-14 13:30:00,461.56,461.73,460.94,461.1,3669.0,442.3848,442.5478,441.7906,441.9439,3669.0
2022-03-14 13:35:00,461.31,461.49,460.08,460.09,5824.0,442.1452,442.3177,440.9663,440.9759,5824.0
2022-03-14 13:40:00,460.18,460.22,459.86,460.0,1709.0,441.0622,441.1005,440.7554,440.8896,1709.0
2022-03-14 13:45:00,459.97,460.6,459.07,459.09,5005.0,440.8609,441.4647,439.9983,440.0174,5005.0
2022-03-14 13:50:00,459.28,459.88,459.1,459.88,4001.0,440.1995,440.7746,440.027,440.7746,4001.0
2022-03-14 13:55:00,459.8,460.45,459.8,460.0,3719.0,440.6979,441.3209,440.6979,440.8896,3719.0
2022-03-14 14:00:00,460.03,460.5,459.89,460.3,2202.0,440.9184,441.3689,440.7842,441.1772,2202.0
2022-03-14 14:05:00,460.5,460.61,459.69,459.69,5185.0,441.3689,441.4743,440.5925,440.5925,5185.0
2022-03-14 14:10:00,459.88,459.99,459.13,459.6,4374.0,440.7746,440.88,440.0558,440.5063,4374.0
2022-03-14 14:15:00,459.35,459.39,458.75,459.19,6204.0,440.2666,440.305,439.6916,440.1133,6204.0
2022-03-14 14:20:00,459.06,459.22,458.5,458.5,4792.0,439.9887,440.142,439.4519,439.4519,4792.0
2022-03-14 14:25:00,458.66,458.66,457.39,457.49,15617.0,439.6053,439.6053,438.3881,438.4839,15617.0
2022-03-14 14:30:00,457.4,457.57,457.07,457.52,5152.0,438.3976,438.5606,438.0814,438.5127,5152.0
2022-03-14 14:35:00,457.65,458.24,457.65,457.99,3589.0,438.6373,439.2028,438.6373,438.9631,3589.0
2022-03-14 14:40:00,457.91,458.05,457.4,457.75,4461.0,438.8865,439.0206,438.3976,438.7331,4461.0
2022-03-14 14:45:00,457.73,457.73,457.0,457.05,5728.0,438.7139,438.7139,438.0143,438.0622,5728.0
2022-03-14 14:50:00,457.16,457.38,456.68,457.34,6186.0,438.1676,438.3785,437.7076,438.3401,6186.0
2022-03-14 14:55:00,457.32,457.32,456.75,456.96,7214.0,438.321,438.321,437.7747,437.9759,7214.0
2022-03-14 15:00:00,456.97,457.79,456.7,457.64,9302.0,437.9855,438.7714,437.7267,438.6277,9302.0
2022-03-14 15:05:00,457.49,457.49,456.91,456.97,4478.0,438.4839,438.4839,437.928,437.9855,4478.0
2022-03-14 15:10:00,456.91,457.81,456.84,457.44,10323.0,437.928,438.7906,437.8609,438.436,10323.0
2022-03-14 15:15:00,457.63,457.63,456.1,456.12,7152.0,438.6181,438.6181,437.1517,437.1708,7152.0
2022-03-14 15:20:00,456.08,456.23,455.42,455.9,10388.0,437.1325,437.2763,436.4999,436.96,10388.0
2022-03-14 15:25:00,455.71,455.85,454.92,455.2,11287.0,436.7779,436.912,436.0207,436.289,11287.0
2022-03-14 15:30:00,455.15,455.37,454.16,454.39,15771.0,436.2411,436.452,435.2923,435.5127,15771.0
2022-03-14 15:35:00,454.36,455.13,454.07,454.98,19439.0,435.4839,436.222,435.206,436.0782,19439.0
2022-03-14 15:40:00,454.98,456.31,454.37,456.31,17733.0,436.0782,437.3529,435.4935,437.3529,17733.0
2022-03-14 15:45:00,456.41,456.72,455.65,455.65,31760.0,437.4488,437.7459,436.7203,436.7203,31760.0
2022-03-14 15:50:00,455.49,456.95,455.02,456.49,48941.0,436.567,437.9663,436.1165,437.5255,48941.0
2022-03-14 15:55:00,456.6,458.6,456.59,458.5,100508.0,437.6309,439.5478,437.6213,439.4519,100508.0
2022-03-15 09:30:00,462.09,463.32,461.43,462.56,13936.0,442.8928,444.0717,442.2602,443.3433,13936.0
2022-03-15 09:35:00,463.47,466.42,463.47,466.29,3437.0,444.2155,447.0429,444.2155,446.9183,3437.0
2022-03-15 09:40:00,466.75,467.12,465.64,465.9,4220.0,447.3592,447.7138,446.2953,446.5445,4220.0
2022-03-15 09:45:00,464.34,466.94,464.34,465.98,4999.0,445.0493,447.5413,445.0493,446.6212,4999.0
2022-03-15 09:50:00,465.65,465.65,463.36,464.38,5423.0,446.3049,446.3049,444.11,445.0877,5423.0
2022-03-15 09:55:00,464.88,465.66,464.34,464.8,5212.0,445.5669,446.3145,445.0493,445.4902,5212.0
2022-03-15 10:00:00,464.94,465.33,464.51,465.24,4863.0,445.6244,445.9982,445.2123,445.9119,4863.0
2022-03-15 10:05:00,465.13,465.13,463.07,463.07,2859.0,445.8065,445.8065,443.8321,443.8321,2859.0
2022-03-15 10:10:00,463.35,463.67,461.39,461.75,3502.0,444.1005,444.4072,442.2219,442.5669,3502.0
2022-03-15 10:15:00,461.85,462.67,461.85,462.43,4223.0,442.6628,443.4487,442.6628,443.2187,4223.0
2022-03-15 10:20:00,462.77,462.77,461.71,462.26,3349.0,443.5446,443.5446,442.5286,443.0557,3349.0
2022-03-15 10:25:00,462.62,463.49,462.36,463.36,3693.0,443.4008,444.2346,443.1516,444.11,3693.0
2022-03-15 10:30:00,463.57,464.72,463.42,464.52,5755.0,444.3113,445.4135,444.1676,445.2219,5755.0
2022-03-15 10:35:00,464.66,465.36,463.67,463.67,6269.0,445.356,446.027,444.4072,444.4072,6269.0
2022-03-15 10:40:00,463.4,463.74,462.5,462.54,3913.0,444.1484,444.4743,443.2858,443.3241,3913.0
2022-03-15 10:45:00,463.0,463.05,462.1,462.16,1785.0,443.765,443.8129,442.9024,442.9599,1785.0
2022-03-15 10:50:00,462.2,462.72,462.11,462.11,4266.0,442.9982,443.4966,442.912,442.912,4266.0
2022-03-15 10:55:00,462.1,462.71,461.87,461.88,4851.0,442.9024,443.487,442.6819,442.6915,4851.0
2022-03-15 11:00:00,462.01,463.99,461.89,463.02,3301.0,442.8161,444.7139,442.7011,443.7842,3301.0
2022-03-15 11:05:00,462.8,463.25,462.8,463.0,1813.0,443.5733,444.0046,443.5733,443.765,1813.0
2022-03-15 11:10:00,462.89,463.09,462.5,462.87,2402.0,443.6596,443.8513,443.2858,443.6404,2402.0
2022-03-15 11:15:00,462.96,463.64,462.86,463.64,1714.0,443.7267,444.3784,443.6308,444.3784,1714.0
2022-03-15 11:20:00,463.66,463.92,463.11,463.62,2902.0,444.3976,444.6468,443.8704,444.3592,2902.0
2022-03-15 11:25:00,463.65,464.4,463.56,464.15,2181.0,444.388,445.1068,444.3017,444.8672,2181.0
2022-03-15 11:30:00,464.25,464.74,463.88,464.41,2311.0,444.9631,445.4327,444.6084,445.1164,2311.0
2022-03-15 11:35:00,464.37,464.67,464.01,464.67,2532.0,445.0781,445.3656,444.733,445.3656,2532.0
2022-03-15 11:40:00,464.86,465.16,463.94,465.11,2485.0,445.5477,445.8353,444.6659,445.7873,2485.0
2022-03-15 11:45:00,465.3,465.98,465.3,465.98,2202.0,445.9694,446.6212,445.9694,446.6212,2202.0
2022-03-15 11:50:00,466.01,466.02,465.08,465.08,5867.0,446.65,446.6595,445.7586,445.7586,5867.0
2022-03-15 11:55:00,464.91,465.01,462.59,463.11,3158.0,445.5956,445.6915,443.372,443.8704,3158.0
2022-03-15 12:00:00,463.0,463.26,462.02,462.1,3701.0,443.765,444.0142,442.8257,442.9024,3701.0
2022-03-15 12:05:00,461.9,463.2,461.61,463.2,2886.0,442.7107,443.9567,442.4327,443.9567,2886.0
2022-03-15 12:10:00,463.42,463.74,463.12,463.32,2685.0,444.1676,444.4743,443.88,444.0717,2685.0
2022-03-15 12:15:00,463.27,464.07,463.18,464.06,4506.0,444.0238,444.7905,443.9375,444.781,4506.0
2022-03-15 12:20:00,463.77,464.2,463.26,463.62,11694.0,444.503,444.9151,444.0142,444.3592,11694.0
2022-03-15 12:25:00,463.99,465.31,463.36,465.31,4407.0,444.7139,445.979,444.11,445.979,4407.0
2022-03-15 12:30:00,464.94,465.07,464.63,464.73,5869.0,445.6244,445.749,445.3273,445.4231,5869.0
2022-03-15 12:35:00,464.62,464.86,464.0,464.0,11525.0,445.3177,445.5477,444.7235,444.7235,11525.0
2022-03-15 12:40:00,464.37,464.68,464.11,464.51,4051.0,445.0781,445.3752,444.8289,445.2123,4051.0
2022-03-15 12:45:00,464.27,464.27,463.11,463.11,3400.0,444.9822,444.9822,443.8704,443.8704,3400.0
2022-03-15 12:50:00,463.25,463.25,462.26,462.41,4571.0,444.0046,444.0046,443.0557,443.1995,4571.0
2022-03-15 12:55:00,462.52,463.93,462.51,463.93,4034.0,443.3049,444.6564,443.2954,444.6564,4034.0
2022-03-15 13:00:00,464.04,464.04,463.05,463.06,5946.0,444.7618,444.7618,443.8129,443.8225,5946.0
2022-03-15 13:05:00,463.19,463.2,462.21,462.33,4136.0,443.9471,443.9567,443.0078,443.1228,4136.0
2022-03-15 13:10:00,462.07,462.34,461.69,461.69,3864.0,442.8736,443.1324,442.5094,442.5094,3864.0
2022-03-15 13:15:00,461.68,462.4,461.55,462.36,12291.0,442.4998,443.1899,442.3752,443.1516,12291.0
2022-03-15 13:20:00,462.25,463.64,462.25,462.99,8635.0,443.0462,444.3784,443.0462,443.7554,8635.0
2022-03-15 13:25:00,463.24,463.55,461.76,461.77,2968.0,443.995,444.2922,442.5765,442.5861,2968.0
2022-03-15 13:30:00,461.63,461.92,461.0,461.49,3412.0,442.4519,442.7299,441.8481,442.3177,3412.0
2022-03-15 13:35:00,461.66,461.87,461.29,461.4,3082.0,442.4807,442.6819,442.126,442.2315,3082.0
2022-03-15 13:40:00,461.3,462.06,461.26,461.73,6936.0,442.1356,442.8641,442.0973,442.5478,6936.0
2022-03-15 13:45:00,461.78,462.84,461.55,462.55,4201.0,442.5957,443.6116,442.3752,443.3337,4201.0
2022-03-15 13:50:00,462.27,462.35,461.94,462.14,1721.0,443.0653,443.142,442.749,442.9407,1721.0
2022-03-15 13:55:00,462.4,462.83,462.22,462.82,3075.0,443.1899,443.6021,443.0174,443.5925,3075.0
2022-03-15 14:00:00,462.94,463.41,462.21,462.21,6565.0,443.7075,444.158,443.0078,443.0078,6565.0
2022-03-15 14:05:00,462.5,462.64,461.7,462.24,9591.0,443.2858,443.42,442.519,443.0366,9591.0
2022-03-15 14:10:00,462.34,462.34,461.32,461.49,5555.0,443.1324,443.1324,442.1548,442.3177,5555.0
2022-03-15 14:15:00,461.36,461.61,460.79,461.08,5694.0,442.1931,442.4327,441.6468,441.9248,5694.0
2022-03-15 14:20:00,460.71,460.79,460.26,460.72,4731.0,441.5701,441.6468,441.1388,441.5797,4731.0
2022-03-15 14:25:00,460.83,462.23,460.79,462.23,3721.0,441.6852,443.027,441.6468,443.027,3721.0
2022-03-15 14:30:00,462.44,463.9,462.34,463.74,6143.0,443.2283,444.6276,443.1324,444.4743,6143.0
2022-03-15 14:35:00,463.67,463.71,462.69,463.37,4111.0,444.4072,444.4455,443.4679,444.1196,4111.0
2022-03-15 14:40:00,463.41,464.18,463.34,464.14,4009.0,444.158,444.896,444.0909,444.8576,4009.0
2022-03-15 14:45:00,464.02,464.89,464.02,464.66,6418.0,444.7426,445.5765,444.7426,445.356,6418.0
2022-03-15 14:50:00,465.0,466.37,465.0,466.37,4824.0,445.6819,446.995,445.6819,446.995,4824.0
2022-03-15 14:55:00,466.42,466.81,466.05,466.81,3421.0,447.0429,447.4167,446.6883,447.4167,3421.0
2022-03-15 15:00:00,466.59,467.36,466.47,467.04,25834.0,447.2059,447.9439,447.0908,447.6372,25834.0
2022-03-15 15:05:00,467.06,467.06,466.11,466.99,4494.0,447.6563,447.6563,446.7458,447.5892,4494.0
2022-03-15 15:10:00,467.1,467.33,466.82,466.95,8066.0,447.6947,447.9151,447.4263,447.5509,8066.0
2022-03-15 15:15:00,466.87,467.56,466.78,467.25,7040.0,447.4742,448.1356,447.388,447.8384,7040.0
2022-03-15 15:20:00,467.3,467.3,466.24,466.24,10494.0,447.8864,447.8864,446.8704,446.8704,10494.0
2022-03-15 15:25:00,466.15,467.17,466.07,467.02,8091.0,446.7841,447.7618,446.7075,447.618,8091.0
2022-03-15 15:30:00,467.09,467.81,466.87,466.87,11306.0,447.6851,448.3752,447.4742,447.4742,11306.0
2022-03-15 15:35:00,466.7,467.0,466.26,466.73,20303.0,447.3113,447.5988,446.8896,447.34,20303.0
2022-03-15 15:40:00,466.87,467.61,466.58,467.46,8344.0,447.4742,448.1835,447.1963,448.0397,8344.0
2022-03-15 15:45:00,467.58,468.64,466.83,468.4,15412.0,448.1547,449.1707,447.4359,448.9407,15412.0
2022-03-15 15:50:00,468.81,469.26,468.05,468.59,54094.0,449.3336,449.7649,448.6052,449.1228,54094.0
2022-03-15 15:55:00,468.24,468.47,467.09,467.98,53370.0,448.7873,449.0078,447.6851,448.5381,53370.0
2022-03-16 09:30:00,470.12,473.66,470.0,473.66,17119.0,450.5892,453.9821,450.4742,453.9821,17119.0
2022-03-16 09:35:00,474.36,476.17,474.0,475.55,7373.0,454.6531,456.3879,454.308,455.7936,7373.0
2022-03-16 09:40:00,476.16,476.24,473.27,473.74,12443.0,456.3783,456.455,453.6083,454.0588,12443.0
2022-03-16 09:45:00,473.48,473.7,472.36,473.31,5595.0,453.8096,454.0205,452.7361,453.6467,5595.0
2022-03-16 09:50:00,473.18,473.59,469.6,469.84,3438.0,453.5221,453.915,450.0908,450.3208,3438.0
2022-03-16 09:55:00,469.77,471.02,469.71,471.0,2828.0,450.2537,451.4518,450.1962,451.4326,2828.0
2022-03-16 10:00:00,471.44,471.45,469.86,470.11,11942.0,451.8544,451.864,450.34,450.5796,11942.0
2022-03-16 10:05:00,469.86,469.86,468.52,469.04,1641.0,450.34,450.34,449.0557,449.5541,1641.0
2022-03-16 10:10:00,468.82,470.65,468.82,470.22,3854.0,449.3432,451.0972,449.3432,450.685,3854.0
2022-03-16 10:15:00,470.92,472.2,470.92,471.13,2962.0,451.356,452.5828,451.356,451.5572,2962.0
2022-03-16 10:20:00,471.35,471.79,470.24,470.26,9966.0,451.7681,452.1898,450.7042,450.7234,9966.0
2022-03-16 10:25:00,469.1,469.48,468.24,468.44,8136.0,449.6116,449.9758,448.7873,448.979,8136.0
2022-03-16 10:30:00,468.42,469.13,467.15,468.51,8750.0,448.9598,449.6403,447.7426,449.0461,8750.0
2022-03-16 10:35:00,468.77,469.6,468.54,469.15,17994.0,449.2953,450.0908,449.0748,449.6595,17994.0
2022-03-16 10:40:00,469.44,470.32,467.81,467.81,6238.0,449.9375,450.7809,448.3752,448.3752,6238.0
2022-03-16 10:45:00,467.68,469.58,467.68,469.54,3008.0,448.2506,450.0716,448.2506,450.0333,3008.0
2022-03-16 10:50:00,469.9,470.71,469.51,469.69,4172.0,450.3783,451.1547,450.0045,450.1771,4172.0
2022-03-16 10:55:00,469.53,471.06,469.53,470.88,4215.0,450.0237,451.4902,450.0237,451.3176,4215.0
2022-03-16 11:00:00,470.92,471.06,469.26,471.04,5582.0,451.356,451.4902,449.7649,451.471,5582.0
2022-03-16 11:05:00,470.92,471.1,470.53,470.81,5000.0,451.356,451.5285,450.9822,451.2505,5000.0
2022-03-16 11:10:00,470.52,470.74,470.28,470.4,2579.0,450.9726,451.1834,450.7426,450.8576,2579.0
2022-03-16 11:15:00,471.22,471.22,470.42,470.45,1875.0,451.6435,451.6435,450.8767,450.9055,1875.0
2022-03-16 11:20:00,470.6,471.36,470.5,471.19,5276.0,451.0493,451.7777,450.9534,451.6148,5276.0
2022-03-16 11:25:00,471.42,472.52,471.41,472.04,5610.0,451.8352,452.8895,451.8256,452.4294,5610.0
2022-03-16 11:30:00,471.88,471.88,470.96,471.5,7226.0,452.2761,452.2761,451.3943,451.9119,7226.0
2022-03-16 11:35:00,471.58,471.78,470.69,471.24,1303.0,451.9885,452.1802,451.1355,451.6627,1303.0
2022-03-16 11:40:00,471.04,471.06,470.06,470.28,4101.0,451.471,451.4902,450.5317,450.7426,4101.0
2022-03-16 11:45:00,470.54,470.54,469.85,469.97,1900.0,450.9918,450.9918,450.3304,450.4454,1900.0
2022-03-16 11:50:00,470.0,470.83,470.0,470.7,2345.0,450.4742,451.2697,450.4742,451.1451,2345.0
2022-03-16 11:55:00,470.45,470.84,470.39,470.57,4341.0,450.9055,451.2793,450.848,451.0205,4341.0
2022-03-16 12:00:00,470.52,471.01,470.19,471.0,6033.0,450.9726,451.4422,450.6563,451.4326,6033.0
2022-03-16 12:05:00,471.58,472.25,471.13,471.13,6561.0,451.9885,452.6307,451.5572,451.5572,6561.0
2022-03-16 12:10:00,471.03,471.39,470.59,471.09,13238.0,451.4614,451.8064,451.0397,451.5189,13238.0
2022-03-16 12:15:00,471.21,471.36,470.95,471.04,5894.0,451.6339,451.7777,451.3847,451.471,5894.0
2022-03-16 12:20:00,470.92,471.15,470.6,470.77,2837.0,451.356,451.5764,451.0493,451.2122,2837.0
2022-03-16 12:25:00,470.57,471.08,470.49,471.08,1217.0,451.0205,451.5093,450.9438,451.5093,1217.0
2022-03-16 12:30:00,471.08,471.52,471.05,471.12,6389.0,451.5093,451.931,451.4806,451.5477,6389.0
2022-03-16 12:35:00,471.11,471.27,470.5,470.5,3519.0,451.5381,451.6914,450.9534,450.9534,3519.0
2022-03-16 12:40:00,470.46,471.15,470.11,470.75,2514.0,450.9151,451.5764,450.5796,451.193,2514.0
2022-03-16 12:45:00,470.82,471.01,469.4,469.57,1909.0,451.2601,451.4422,449.8991,450.0621,1909.0
2022-03-16 12:50:00,469.27,469.36,468.57,468.65,2036.0,449.7745,449.8608,449.1036,449.1803,2036.0
2022-03-16 12:55:00,468.51,468.85,468.1,468.61,2301.0,449.0461,449.372,448.6531,449.1419,2301.0
2022-03-16 13:00:00,468.42,468.42,467.52,467.94,1050.0,448.9598,448.9598,448.0972,448.4998,1050.0
2022-03-16 13:05:00,467.3,467.58,466.38,466.38,2234.0,447.8864,448.1547,447.0046,447.0046,2234.0
2022-03-16 13:10:00,466.37,467.0,466.33,466.73,2881.0,446.995,447.5988,446.9567,447.34,2881.0
2022-03-16 13:15:00,467.17,467.43,467.01,467.38,2003.0,447.7618,448.011,447.6084,447.963,2003.0
2022-03-16 13:20:00,467.26,467.26,465.68,466.0,15916.0,447.848,447.848,446.3337,446.6404,15916.0
2022-03-16 13:25:00,466.22,466.26,465.7,466.05,5154.0,446.8512,446.8896,446.3528,446.6883,5154.0
2022-03-16 13:30:00,466.19,466.73,466.05,466.48,2966.0,446.8225,447.34,446.6883,447.1004,2966.0
2022-03-16 13:35:00,466.18,467.19,466.1,467.15,2774.0,446.8129,447.7809,446.7362,447.7426,2774.0
2022-03-16 13:40:00,467.11,467.53,467.09,467.09,13728.0,447.7043,448.1068,447.6851,447.6851,13728.0
2022-03-16 13:45:00,467.08,467.51,467.08,467.47,2611.0,447.6755,448.0876,447.6755,448.0493,2611.0
2022-03-16 13:50:00,467.34,468.06,467.27,468.06,1815.0,447.9247,448.6148,447.8576,448.6148,1815.0
2022-03-16 13:55:00,467.92,468.19,466.58,466.58,3077.0,448.4806,448.7394,447.1963,447.1963,3077.0
2022-03-16 14:00:00,466.25,466.74,464.43,465.97,5202.0,446.88,447.3496,445.1356,446.6116,5202.0
2022-03-16 14:05:00,465.38,466.13,463.34,463.34,15462.0,446.0461,446.765,444.0909,444.0909,15462.0
2022-03-16 14:10:00,463.65,464.16,463.24,463.84,3842.0,444.388,444.8768,443.995,444.5701,3842.0
2022-03-16 14:15:00,463.87,465.12,463.1,465.11,7814.0,444.5989,445.7969,443.8608,445.7873,7814.0
2022-03-16 14:20:00,465.28,465.29,464.01,464.01,2309.0,445.9503,445.9599,444.733,444.733,2309.0
2022-03-16 14:25:00,464.14,464.37,463.53,463.53,3423.0,444.8576,445.0781,444.273,444.273,3423.0
2022-03-16 14:30:00,463.25,463.55,462.12,462.62,5762.0,444.0046,444.2922,442.9216,443.4008,5762.0
2022-03-16 14:35:00,462.4,464.21,462.05,464.03,13081.0,443.1899,444.9247,442.8545,444.7522,13081.0
2022-03-16 14:40:00,464.32,465.29,463.9,464.42,6667.0,445.0302,445.9599,444.6276,445.126,6667.0
2022-03-16 14:45:00,464.25,465.37,463.99,464.7,5003.0,444.9631,446.0365,444.7139,445.3944,5003.0
2022-03-16 14:50:00,464.72,465.27,464.4,464.71,4116.0,445.4135,445.9407,445.1068,445.404,4116.0
2022-03-16 14:55:00,465.21,465.77,463.63,463.63,9441.0,445.8832,446.4199,444.3688,444.3688,9441.0
2022-03-16 15:00:00,463.68,465.04,463.61,464.88,5266.0,444.4167,445.7202,444.3497,445.5669,5266.0
2022-03-16 15:05:00,465.21,465.48,464.1,464.47,4780.0,445.8832,446.142,444.8193,445.1739,4780.0
2022-03-16 15:10:00,464.33,465.66,464.18,465.55,4194.0,445.0397,446.3145,444.896,446.2091,4194.0
2022-03-16 15:15:00,465.59,466.7,465.18,466.7,5712.0,446.2474,447.3113,445.8544,447.3113,5712.0
2022-03-16 15:20:00,466.83,468.0,466.7,467.81,4430.0,447.4359,448.5573,447.3113,448.3752,4430.0
2022-03-16 15:25:00,468.07,469.07,468.07,468.89,6631.0,448.6244,449.5828,448.6244,449.4103,6631.0
2022-03-16 15:30:00,468.86,468.91,467.74,468.12,7264.0,449.3815,449.4295,448.3081,448.6723,7264.0
2022-03-16 15:35:00,468.01,468.53,467.62,468.43,5385.0,448.5669,449.0653,448.1931,448.9694,5385.0
2022-03-16 15:40:00,468.74,468.74,467.5,468.0,6562.0,449.2665,449.2665,448.0781,448.5573,6562.0
2022-03-16 15:45:00,467.85,469.94,467.67,469.89,10252.0,448.4135,450.4167,448.241,450.3688,10252.0
2022-03-16 15:50:00,470.03,470.29,469.41,469.45,17048.0,450.5029,450.7521,449.9087,449.947,17048.0
2022-03-16 15:55:00,469.44,471.21,469.11,470.81,33923.0,449.9375,451.6339,449.6212,451.2505,33923.0
2022-03-17 09:30:00,467.95,470.73,466.98,466.98,12494.0,448.5094,451.1739,447.5797,447.5797,12494.0
2022-03-17 09:35:00,467.91,469.42,467.54,468.58,5814.0,448.471,449.9183,448.1164,449.1132,5814.0
2022-03-17 09:40:00,468.29,470.44,468.11,469.77,4455.0,448.8352,450.8959,448.6627,450.2537,4455.0
2022-03-17 09:45:00,469.83,471.24,469.83,470.16,4302.0,450.3113,451.6627,450.3113,450.6275,4302.0
2022-03-17 09:50:00,470.38,471.82,470.21,470.36,3673.0,450.8384,452.2186,450.6755,450.8192,3673.0
2022-03-17 09:55:00,470.06,470.06,469.47,469.65,3995.0,450.5317,450.5317,449.9662,450.1387,3995.0
2022-03-17 10:00:00,469.65,470.77,469.65,469.67,4257.0,450.1387,451.2122,450.1387,450.1579,4257.0
2022-03-17 10:05:00,470.26,471.66,470.17,471.4,1219.0,450.7234,452.0652,450.6371,451.816,1219.0
2022-03-17 10:10:00,471.53,472.15,471.01,472.04,6333.0,451.9406,452.5349,451.4422,452.4294,6333.0
2022-03-17 10:15:00,471.82,472.69,471.63,472.02,4971.0,452.2186,453.0524,452.0365,452.4103,4971.0
2022-03-17 10:20:00,472.14,473.61,472.13,473.61,5444.0,452.5253,453.9342,452.5157,453.9342,5444.0
2022-03-17 10:25:00,473.61,473.79,473.18,473.44,7332.0,453.9342,454.1067,453.5221,453.7713,7332.0
2022-03-17 10:30:00,473.91,474.73,473.4,473.45,6250.0,454.2218,455.0077,453.7329,453.7809,6250.0
2022-03-17 10:35:00,473.4,473.84,473.18,473.31,4502.0,453.7329,454.1547,453.5221,453.6467,4502.0
2022-03-17 10:40:00,473.24,473.24,471.86,472.33,3077.0,453.5796,453.5796,452.2569,452.7074,3077.0
2022-03-17 10:45:00,472.71,472.82,471.21,471.39,3573.0,453.0716,453.177,451.6339,451.8064,3573.0
2022-03-17 10:50:00,471.39,471.39,470.5,470.79,5449.0,451.8064,451.8064,450.9534,451.2314,5449.0
2022-03-17 10:55:00,470.91,471.39,470.77,471.16,3701.0,451.3464,451.8064,451.2122,451.586,3701.0
2022-03-17 11:00:00,471.34,471.97,471.03,471.13,3904.0,451.7585,452.3623,451.4614,451.5572,3904.0
2022-03-17 11:05:00,470.92,471.41,470.92,471.07,3730.0,451.356,451.8256,451.356,451.4997,3730.0
2022-03-17 11:10:00,470.92,470.97,470.35,470.44,4626.0,451.356,451.4039,450.8096,450.8959,4626.0
2022-03-17 11:15:00,470.29,471.0,470.17,470.99,4132.0,450.7521,451.4326,450.6371,451.4231,4132.0
2022-03-17 11:20:00,470.75,471.0,470.53,471.0,1612.0,451.193,451.4326,450.9822,451.4326,1612.0
2022-03-17 11:25:00,470.92,471.26,470.38,470.43,2941.0,451.356,451.6818,450.8384,450.8863,2941.0
2022-03-17 11:30:00,470.29,470.98,470.05,470.98,5555.0,450.7521,451.4135,450.5221,451.4135,5555.0
2022-03-17 11:35:00,471.14,471.37,470.99,471.2,2210.0,451.5668,451.7873,451.4231,451.6243,2210.0
2022-03-17 11:40:00,471.6,472.54,471.43,472.54,3452.0,452.0077,452.9087,451.8448,452.9087,3452.0
2022-03-17 11:45:00,472.75,473.03,472.61,472.76,2486.0,453.1099,453.3783,452.9758,453.1195,2486.0
2022-03-17 11:50:00,472.75,473.37,472.39,473.11,5248.0,453.1099,453.7042,452.7649,453.455,5248.0
2022-03-17 11:55:00,472.94,473.01,471.64,471.85,4779.0,453.292,453.3591,452.0461,452.2473,4779.0
2022-03-17 12:00:00,472.01,472.17,471.5,472.01,8801.0,452.4007,452.554,451.9119,452.4007,8801.0
2022-03-17 12:05:00,472.18,472.27,471.79,471.79,3631.0,452.5636,452.6499,452.1898,452.1898,3631.0
2022-03-17 12:10:00,471.8,471.8,470.92,471.05,4327.0,452.1994,452.1994,451.356,451.4806,4327.0
2022-03-17 12:15:00,471.31,471.74,470.8,471.33,3600.0,451.7298,452.1419,451.241,451.7489,3600.0
2022-03-17 12:20:00,471.46,472.99,471.45,472.99,2946.0,451.8735,453.34,451.864,453.34,2946.0
2022-03-17 12:25:00,472.94,472.99,472.55,472.55,3263.0,453.292,453.34,452.9183,452.9183,3263.0
2022-03-17 12:30:00,472.75,473.17,472.6,473.03,4714.0,453.1099,453.5125,452.9662,453.3783,4714.0
2022-03-17 12:35:00,473.08,473.1,472.72,472.87,2502.0,453.4262,453.4454,453.0812,453.225,2502.0
2022-03-17 12:40:00,472.77,472.84,472.1,472.26,3129.0,453.1291,453.1962,452.4869,452.6403,3129.0
2022-03-17 12:45:00,472.26,472.73,472.12,472.56,2810.0,452.6403,453.0908,452.5061,452.9278,2810.0
2022-03-17 12:50:00,472.56,472.83,472.36,472.73,3076.0,452.9278,453.1866,452.7361,453.0908,3076.0
2022-03-17 12:55:00,472.65,472.87,472.56,472.6,2104.0,453.0141,453.225,452.9278,452.9662,2104.0
2022-03-17 13:00:00,472.51,473.12,472.47,473.12,3944.0,452.8799,453.4646,452.8416,453.4646,3944.0
2022-03-17 13:05:00,473.03,473.15,472.63,472.76,2826.0,453.3783,453.4933,452.9949,453.1195,2826.0
2022-03-17 13:10:00,472.91,472.91,472.35,472.53,1500.0,453.2633,453.2633,452.7266,452.8991,1500.0
2022-03-17 13:15:00,472.43,472.83,472.4,472.83,2545.0,452.8032,453.1866,452.7745,453.1866,2545.0
2022-03-17 13:20:00,472.78,472.89,472.4,472.63,1909.0,453.1387,453.2441,452.7745,452.9949,1909.0
2022-03-17 13:25:00,472.61,472.9,472.61,472.77,2601.0,452.9758,453.2537,452.9758,453.1291,2601.0
2022-03-17 13:30:00,472.7,473.89,472.7,473.75,4094.0,453.062,454.2026,453.062,454.0684,4094.0
2022-03-17 13:35:00,474.15,474.23,473.75,474.23,3613.0,454.4518,454.5285,454.0684,454.5285,3613.0
2022-03-17 13:40:00,474.14,475.3,474.14,475.16,5726.0,454.4422,455.554,454.4422,455.4198,5726.0
2022-03-17 13:45:00,475.19,475.51,474.98,475.09,5990.0,455.4486,455.7553,455.2473,455.3527,5990.0
2022-03-17 13:50:00,475.14,475.84,474.87,475.54,14220.0,455.4007,456.0716,455.1419,455.784,14220.0
2022-03-17 13:55:00,475.53,476.09,475.3,475.3,7980.0,455.7744,456.3112,455.554,455.554,7980.0
2022-03-17 14:00:00,475.34,475.45,474.87,475.36,7741.0,455.5923,455.6978,455.1419,455.6115,7741.0
2022-03-17 14:05:00,475.47,476.19,475.46,476.12,4779.0,455.7169,456.407,455.7074,456.3399,4779.0
2022-03-17 14:10:00,476.15,476.32,475.71,475.72,3865.0,456.3687,456.5316,455.947,455.9566,3865.0
2022-03-17 14:15:00,475.81,476.33,475.74,476.17,7695.0,456.0428,456.5412,455.9757,456.3879,7695.0
2022-03-17 14:20:00,476.2,476.59,475.94,476.29,8063.0,456.4166,456.7904,456.1674,456.5029,8063.0
2022-03-17 14:25:00,476.36,476.61,476.11,476.14,8631.0,456.57,456.8096,456.3304,456.3591,8631.0
2022-03-17 14:30:00,476.42,476.49,475.86,476.45,9003.0,456.6275,456.6946,456.0907,456.6562,9003.0
2022-03-17 14:35:00,476.49,476.57,475.99,476.28,5560.0,456.6946,456.7712,456.2153,456.4933,5560.0
2022-03-17 14:40:00,476.25,476.32,475.86,475.97,5245.0,456.4645,456.5316,456.0907,456.1962,5245.0
2022-03-17 14:45:00,476.18,477.43,475.98,477.43,8319.0,456.3974,457.5955,456.2058,457.5955,8319.0
2022-03-17 14:50:00,477.15,477.23,476.4,476.43,6340.0,457.3271,457.4038,456.6083,456.6371,6340.0
2022-03-17 14:55:00,476.51,476.74,475.76,476.58,9843.0,456.7137,456.9342,455.9949,456.7808,9843.0
2022-03-17 15:00:00,476.49,477.22,476.13,477.09,7536.0,456.6946,457.3942,456.3495,457.2696,7536.0
2022-03-17 15:05:00,476.92,477.23,476.75,476.96,7076.0,457.1067,457.4038,456.9438,457.145,7076.0
2022-03-17 15:10:00,476.87,476.87,475.7,476.29,17937.0,457.0588,457.0588,455.9374,456.5029,17937.0
2022-03-17 15:15:00,476.28,476.78,476.03,476.54,10572.0,456.4933,456.9725,456.2537,456.7425,10572.0
2022-03-17 15:20:00,476.47,476.98,476.47,476.58,8776.0,456.6754,457.1642,456.6754,456.7808,8776.0
2022-03-17 15:25:00,476.77,477.06,476.69,476.96,7858.0,456.9629,457.2409,456.8863,457.145,7858.0
2022-03-17 15:30:00,476.92,477.39,476.81,477.29,11647.0,457.1067,457.5572,457.0013,457.4613,11647.0
2022-03-17 15:35:00,477.15,477.44,477.07,477.36,14251.0,457.3271,457.6051,457.2505,457.5284,14251.0
2022-03-17 15:40:00,477.37,478.16,476.92,477.6,19705.0,457.538,458.2952,457.1067,457.7585,19705.0
2022-03-17 15:45:00,477.31,477.43,476.76,477.03,17307.0,457.4805,457.5955,456.9534,457.2121,17307.0
2022-03-17 15:50:00,476.9,477.03,475.77,475.84,34012.0,457.0875,457.2121,456.0045,456.0716,34012.0
2022-03-17 15:55:00,475.99,478.47,475.99,478.13,116815.0,456.2153,458.5923,456.2153,458.2664,116815.0
2022-03-18 09:30:00,475.85,478.0,474.53,476.47,169956.0,456.0812,458.1418,454.816,456.6754,169956.0
2022-03-18 09:35:00,475.66,475.66,473.79,474.58,3800.0,455.899,455.899,454.1067,454.8639,3800.0
2022-03-18 09:40:00,474.33,475.7,474.19,475.7,2486.0,454.6243,455.9374,454.4901,455.9374,2486.0
2022-03-18 09:45:00,475.56,475.56,474.21,475.32,21763.0,455.8032,455.8032,454.5093,455.5732,21763.0
2022-03-18 09:50:00,475.72,476.91,475.72,475.92,9102.0,455.9566,457.0971,455.9566,456.1482,9102.0
2022-03-18 09:55:00,475.92,476.0,474.42,475.93,13448.0,456.1482,456.2249,454.7106,456.1578,13448.0
2022-03-18 10:00:00,476.27,477.07,475.88,476.99,4921.0,456.4837,457.2505,456.1099,457.1738,4921.0
2022-03-18 10:05:00,476.62,477.15,476.35,477.15,5417.0,456.8192,457.3271,456.5604,457.3271,5417.0
2022-03-18 10:10:00,477.98,481.57,477.98,480.11,64766.0,458.1227,461.5635,458.1227,460.1642,64766.0
2022-03-18 10:15:00,480.45,481.12,478.18,478.44,19401.0,460.4901,461.1322,458.3144,458.5636,19401.0
2022-03-18 10:20:00,478.39,478.74,477.86,477.91,13189.0,458.5156,458.8511,458.0077,458.0556,13189.0
2022-03-18 10:25:00,477.9,478.16,476.29,476.65,5812.0,458.046,458.2952,456.5029,456.8479,5812.0
2022-03-18 10:30:00,476.85,478.33,476.65,478.08,8707.0,457.0396,458.4581,456.8479,458.2185,8707.0
2022-03-18 10:35:00,478.0,478.05,475.68,475.99,4724.0,458.1418,458.1898,455.9182,456.2153,4724.0
2022-03-18 10:40:00,476.0,476.39,475.29,475.31,7202.0,456.2249,456.5987,455.5444,455.5636,7202.0
2022-03-18 10:45:00,475.18,475.18,474.03,474.03,3036.0,455.439,455.439,454.3368,454.3368,3036.0
2022-03-18 10:50:00,474.03,474.57,472.83,474.56,7938.0,454.3368,454.8543,453.1866,454.8447,7938.0
2022-03-18 10:55:00,474.54,475.7,474.33,475.7,5951.0,454.8256,455.9374,454.6243,455.9374,5951.0
2022-03-18 11:00:00,475.6,476.3,475.47,475.47,4869.0,455.8415,456.5125,455.7169,455.7169,4869.0
2022-03-18 11:05:00,475.23,475.5,475.19,475.3,4308.0,455.4869,455.7457,455.4486,455.554,4308.0
2022-03-18 11:10:00,475.19,476.42,475.19,475.95,3601.0,455.4486,456.6275,455.4486,456.177,3601.0
2022-03-18 11:15:00,475.95,477.1,475.66,477.01,3402.0,456.177,457.2792,455.899,457.193,3402.0
2022-03-18 11:20:00,476.92,477.48,476.41,476.6,6682.0,457.1067,457.6434,456.6179,456.8,6682.0
2022-03-18 11:25:00,476.63,477.1,476.05,476.57,5722.0,456.8288,457.2792,456.2728,456.7712,5722.0
2022-03-18 11:30:00,476.68,478.2,476.68,478.2,2641.0,456.8767,458.3335,456.8767,458.3335,2641.0
2022-03-18 11:35:00,478.31,479.14,477.82,478.19,8079.0,458.439,459.2345,457.9693,458.3239,8079.0
2022-03-18 11:40:00,478.28,478.28,477.25,477.25,2941.0,458.4102,458.4102,457.423,457.423,2941.0
2022-03-18 11:45:00,477.49,477.49,477.1,477.1,1568.0,457.653,457.653,457.2792,457.2792,1568.0
2022-03-18 11:50:00,477.36,477.65,476.79,476.79,3580.0,457.5284,457.8064,456.9821,456.9821,3580.0
2022-03-18 11:55:00,476.26,477.28,476.26,476.92,3415.0,456.4741,457.4517,456.4741,457.1067,3415.0
2022-03-18 12:00:00,476.78,477.5,476.56,477.5,2026.0,456.9725,457.6626,456.7617,457.6626,2026.0
2022-03-18 12:05:00,477.61,478.49,477.61,478.23,9582.0,457.768,458.6115,457.768,458.3623,9582.0
2022-03-18 12:10:00,477.95,479.35,477.95,479.35,3181.0,458.0939,459.4358,458.0939,459.4358,3181.0
2022-03-18 12:15:00,479.4,479.77,479.19,479.21,5407.0,459.4837,459.8383,459.2824,459.3016,5407.0
2022-03-18 12:20:00,479.36,480.14,479.27,479.93,5303.0,459.4453,460.1929,459.3591,459.9917,5303.0
2022-03-18 12:25:00,479.95,480.44,479.79,480.07,6281.0,460.0108,460.4805,459.8575,460.1258,6281.0
2022-03-18 12:30:00,480.05,480.32,479.76,480.11,5036.0,460.1067,460.3655,459.8287,460.1642,5036.0
2022-03-18 12:35:00,480.31,480.48,479.82,480.26,3848.0,460.3559,460.5188,459.8862,460.3079,3848.0
2022-03-18 12:40:00,480.62,480.63,480.15,480.27,3567.0,460.653,460.6626,460.2025,460.3175,3567.0
2022-03-18 12:45:00,480.22,480.22,479.69,479.74,3814.0,460.2696,460.2696,459.7616,459.8095,3814.0
2022-03-18 12:50:00,479.87,480.19,479.83,480.14,3960.0,459.9341,460.2409,459.8958,460.1929,3960.0
2022-03-18 12:55:00,480.07,480.59,480.07,480.39,5022.0,460.1258,460.6242,460.1258,460.4325,5022.0
2022-03-18 13:00:00,480.31,480.48,480.23,480.4,3890.0,460.3559,460.5188,460.2792,460.4421,3890.0
2022-03-18 13:05:00,480.4,481.05,480.39,480.86,4880.0,460.4421,461.0651,460.4325,460.883,4880.0
2022-03-18 13:10:00,480.93,481.33,480.92,481.09,4806.0,460.9501,461.3335,460.9405,461.1035,4806.0
2022-03-18 13:15:00,481.17,481.76,481.16,481.25,3603.0,461.1801,461.7456,461.1706,461.2568,3603.0
2022-03-18 13:20:00,480.99,481.21,480.85,480.85,4210.0,461.0076,461.2185,460.8734,460.8734,4210.0
2022-03-18 13:25:00,480.77,480.96,480.63,480.96,2598.0,460.7968,460.9789,460.6626,460.9789,2598.0
2022-03-18 13:30:00,480.97,481.17,480.76,481.16,2418.0,460.9884,461.1801,460.7872,461.1706,2418.0
2022-03-18 13:35:00,481.0,481.01,479.99,480.0,5534.0,461.0172,461.0268,460.0492,460.0587,5534.0
2022-03-18 13:40:00,480.01,480.01,479.79,479.79,1048.0,460.0683,460.0683,459.8575,459.8575,1048.0
2022-03-18 13:45:00,479.84,480.14,479.77,480.06,3618.0,459.9054,460.1929,459.8383,460.1163,3618.0
2022-03-18 13:50:00,480.17,480.64,480.17,480.36,3065.0,460.2217,460.6722,460.2217,460.4038,3065.0
2022-03-18 13:55:00,480.31,480.4,479.87,480.36,4097.0,460.3559,460.4421,459.9341,460.4038,4097.0
2022-03-18 14:00:00,480.52,480.77,479.87,479.87,6544.0,460.5571,460.7968,459.9341,459.9341,6544.0
2022-03-18 14:05:00,480.0,480.01,479.06,479.06,2071.0,460.0587,460.0683,459.1578,459.1578,2071.0
2022-03-18 14:10:00,478.85,478.87,478.27,478.58,17403.0,458.9565,458.9757,458.4006,458.6977,17403.0
2022-03-18 14:15:00,478.58,478.58,478.24,478.25,4128.0,458.6977,458.6977,458.3719,458.3814,4128.0
2022-03-18 14:20:00,478.0,478.01,477.35,477.85,5124.0,458.1418,458.1514,457.5188,457.9981,5124.0
2022-03-18 14:25:00,477.71,477.88,477.38,477.67,4683.0,457.8639,458.0268,457.5476,457.8255,4683.0
2022-03-18 14:30:00,477.77,477.77,477.16,477.61,5835.0,457.9214,457.9214,457.3367,457.768,5835.0
2022-03-18 14:35:00,477.69,478.28,477.6,477.98,4898.0,457.8447,458.4102,457.7585,458.1227,4898.0
2022-03-18 14:40:00,478.08,478.33,477.8,478.05,5987.0,458.2185,458.4581,457.9501,458.1898,5987.0
2022-03-18 14:45:00,478.16,478.62,478.15,478.39,2411.0,458.2952,458.7361,458.2856,458.5156,2411.0
2022-03-18 14:50:00,478.42,479.06,478.41,478.55,5517.0,458.5444,459.1578,458.5348,458.669,5517.0
2022-03-18 14:55:00,478.56,478.61,478.26,478.6,3788.0,458.6786,458.7265,458.391,458.7169,3788.0
2022-03-18 15:00:00,478.47,478.74,478.4,478.74,10235.0,458.5923,458.8511,458.5252,458.8511,10235.0
2022-03-18 15:05:00,478.68,479.44,478.67,479.42,8628.0,458.7936,459.522,458.784,459.5028,8628.0
2022-03-18 15:10:00,479.32,479.55,478.97,479.41,8276.0,459.407,459.6274,459.0715,459.4933,8276.0
2022-03-18 15:15:00,479.44,480.71,479.34,480.58,17182.0,459.522,460.7393,459.4262,460.6147,17182.0
2022-03-18 15:20:00,480.47,481.47,480.37,481.43,10543.0,460.5092,461.4677,460.4134,461.4293,10543.0
2022-03-18 15:25:00,481.45,482.16,481.36,481.59,11446.0,461.4485,462.129,461.3622,461.5827,11446.0
2022-03-18 15:30:00,481.56,481.72,481.18,481.65,12476.0,461.5539,461.7073,461.1897,461.6402,12476.0
2022-03-18 15:35:00,481.76,481.76,479.97,480.01,10646.0,461.7456,461.7456,460.03,460.0683,10646.0
2022-03-18 15:40:00,479.95,481.55,479.86,481.39,7314.0,460.0108,461.5444,459.9246,461.391,7314.0
2022-03-18 15:45:00,481.27,481.31,480.29,481.17,14602.0,461.276,461.3143,460.3367,461.1801,14602.0
2022-03-18 15:50:00,481.0,481.0,479.37,479.59,24257.0,461.0172,461.0172,459.4549,459.6658,24257.0
2022-03-18 15:55:00,479.76,480.02,477.47,478.01,122073.0,459.8287,460.0779,457.6339,458.1514,122073.0
2022-03-21 09:30:00,478.02,483.9,478.02,483.34,12953.0,458.161,463.7967,458.161,463.26,12953.0
2022-03-21 09:35:00,484.19,485.64,483.84,485.64,8010.0,464.0747,465.4644,463.7392,465.4644,8010.0
2022-03-21 09:40:00,485.64,485.81,482.35,482.35,5566.0,465.4644,465.6274,462.3111,462.3111,5566.0
2022-03-21 09:45:00,482.45,485.62,482.45,483.91,9140.0,462.407,465.4453,462.407,463.8063,9140.0
2022-03-21 09:50:00,483.61,484.35,483.34,484.15,2762.0,463.5188,464.228,463.26,464.0363,2762.0
2022-03-21 09:55:00,484.36,484.36,482.78,483.58,4718.0,464.2376,464.2376,462.7233,463.49,4718.0
2022-03-21 10:00:00,483.62,484.07,483.35,484.04,3701.0,463.5284,463.9597,463.2696,463.9309,3701.0
2022-03-21 10:05:00,484.45,485.0,483.41,484.02,3823.0,464.3239,464.851,463.3271,463.9117,3823.0
2022-03-21 10:10:00,484.2,484.26,483.29,483.39,4496.0,464.0843,464.1418,463.2121,463.3079,4496.0
2022-03-21 10:15:00,483.64,484.11,482.91,482.91,1897.0,463.5475,463.998,462.8479,462.8479,1897.0
2022-03-21 10:20:00,482.48,482.77,481.15,481.58,4113.0,462.4357,462.7137,461.161,461.5731,4113.0
2022-03-21 10:25:00,481.22,481.32,480.82,481.3,4574.0,461.2281,461.3239,460.8447,461.3047,4574.0
2022-03-21 10:30:00,481.31,481.31,479.25,479.68,3039.0,461.3143,461.3143,459.3399,459.752,3039.0
2022-03-21 10:35:00,479.8,480.15,479.32,479.32,2563.0,459.8671,460.2025,459.407,459.407,2563.0
2022-03-21 10:40:00,479.44,479.64,479.05,479.28,1725.0,459.522,459.7137,459.1482,459.3687,1725.0
2022-03-21 10:45:00,479.17,479.49,478.84,478.94,2182.0,459.2632,459.5699,458.9469,459.0428,2182.0
2022-03-21 10:50:00,479.02,480.58,478.92,480.58,2700.0,459.1195,460.6147,459.0236,460.6147,2700.0
2022-03-21 10:55:00,480.65,481.45,480.39,481.4,8320.0,460.6817,461.4485,460.4325,461.4006,8320.0
2022-03-21 11:00:00,481.38,481.86,481.09,481.1,4812.0,461.3814,461.8415,461.1035,461.113,4812.0
2022-03-21 11:05:00,481.21,481.37,480.37,480.59,1515.0,461.2185,461.3718,460.4134,460.6242,1515.0
2022-03-21 11:10:00,480.82,480.98,479.91,479.91,2544.0,460.8447,460.998,459.9725,459.9725,2544.0
2022-03-21 11:15:00,480.13,480.25,478.71,478.71,2978.0,460.1833,460.2984,458.8223,458.8223,2978.0
2022-03-21 11:20:00,478.28,478.99,477.78,478.48,5569.0,458.4102,459.0907,457.931,458.6019,5569.0
2022-03-21 11:25:00,478.42,478.53,477.99,478.53,3502.0,458.5444,458.6498,458.1323,458.6498,3502.0
2022-03-21 11:30:00,478.38,478.58,477.44,477.44,7097.0,458.506,458.6977,457.6051,457.6051,7097.0
2022-03-21 11:35:00,476.84,477.08,476.29,476.61,4995.0,457.03,457.2601,456.5029,456.8096,4995.0
2022-03-21 11:40:00,476.95,477.34,475.88,475.98,5213.0,457.1355,457.5093,456.1099,456.2058,5213.0
2022-03-21 11:45:00,476.18,476.53,476.04,476.1,3066.0,456.3974,456.7329,456.2633,456.3208,3066.0
2022-03-21 11:50:00,476.08,477.0,475.8,477.0,2124.0,456.3016,457.1834,456.0332,457.1834,2124.0
2022-03-21 11:55:00,476.87,477.98,476.59,476.86,4604.0,457.0588,458.1227,456.7904,457.0492,4604.0
2022-03-21 12:00:00,476.96,477.2,476.25,477.19,3641.0,457.145,457.3751,456.4645,457.3655,3641.0
2022-03-21 12:05:00,477.18,478.15,477.02,478.15,2120.0,457.3559,458.2856,457.2025,458.2856,2120.0
2022-03-21 12:10:00,478.28,479.41,478.28,478.56,5606.0,458.4102,459.4933,458.4102,458.6786,5606.0
2022-03-21 12:15:00,478.74,478.74,477.97,478.5,2716.0,458.8511,458.8511,458.1131,458.6211,2716.0
2022-03-21 12:20:00,478.47,479.01,478.33,479.0,2411.0,458.5923,459.1099,458.4581,459.1003,2411.0
2022-03-21 12:25:00,479.02,479.02,478.35,478.56,3560.0,459.1195,459.1195,458.4773,458.6786,3560.0
2022-03-21 12:30:00,478.58,478.58,476.25,476.66,5778.0,458.6977,458.6977,456.4645,456.8575,5778.0
2022-03-21 12:35:00,476.59,476.59,476.1,476.33,2023.0,456.7904,456.7904,456.3208,456.5412,2023.0
2022-03-21 12:40:00,476.39,476.99,476.01,476.99,5550.0,456.5987,457.1738,456.2345,457.1738,5550.0
2022-03-21 12:45:00,477.0,477.11,476.18,477.11,4441.0,457.1834,457.2888,456.3974,457.2888,4441.0
2022-03-21 12:50:00,477.12,477.12,475.27,475.27,4680.0,457.2984,457.2984,455.5253,455.5253,4680.0
2022-03-21 12:55:00,475.48,476.45,475.48,476.21,5400.0,455.7265,456.6562,455.7265,456.4262,5400.0
2022-03-21 13:00:00,476.19,476.19,474.41,474.41,6325.0,456.407,456.407,454.701,454.701,6325.0
2022-03-21 13:05:00,474.75,475.56,474.75,475.2,2808.0,455.0269,455.8032,455.0269,455.4582,2808.0
2022-03-21 13:10:00,475.33,476.0,475.18,475.34,2852.0,455.5828,456.2249,455.439,455.5923,2852.0
2022-03-21 13:15:00,475.33,475.33,473.6,473.6,3177.0,455.5828,455.5828,453.9246,453.9246,3177.0
2022-03-21 13:20:00,474.05,474.91,473.86,474.91,2108.0,454.3559,455.1802,454.1738,455.1802,2108.0
2022-03-21 13:25:00,475.06,475.13,474.2,474.31,2404.0,455.324,455.3911,454.4997,454.6051,2404.0
2022-03-21 13:30:00,474.01,475.04,474.01,475.04,2340.0,454.3176,455.3048,454.3176,455.3048,2340.0
2022-03-21 13:35:00,474.88,475.52,474.87,475.32,4707.0,455.1515,455.7649,455.1419,455.5732,4707.0
2022-03-21 13:40:00,475.34,475.85,475.25,475.37,3406.0,455.5923,456.0812,455.5061,455.6211,3406.0
2022-03-21 13:45:00,475.64,475.89,475.36,475.64,3489.0,455.8799,456.1195,455.6115,455.8799,3489.0
2022-03-21 13:50:00,475.87,476.05,475.32,475.81,4353.0,456.1003,456.2728,455.5732,456.0428,4353.0
2022-03-21 13:55:00,475.75,476.28,475.66,475.9,3689.0,455.9853,456.4933,455.899,456.1291,3689.0
2022-03-21 14:00:00,476.23,476.33,475.58,475.91,2310.0,456.4454,456.5412,455.8224,456.1387,2310.0
2022-03-21 14:05:00,475.71,475.78,474.86,475.5,6861.0,455.947,456.0141,455.1323,455.7457,6861.0
2022-03-21 14:10:00,475.29,475.38,474.95,475.35,8950.0,455.5444,455.6307,455.2185,455.6019,8950.0
2022-03-21 14:15:00,475.4,475.66,475.14,475.66,7477.0,455.6499,455.899,455.4007,455.899,7477.0
2022-03-21 14:20:00,475.86,476.44,475.75,476.22,3045.0,456.0907,456.6466,455.9853,456.4358,3045.0
2022-03-21 14:25:00,476.17,476.27,475.45,475.84,2974.0,456.3879,456.4837,455.6978,456.0716,2974.0
2022-03-21 14:30:00,475.67,475.67,475.25,475.55,4871.0,455.9086,455.9086,455.5061,455.7936,4871.0
2022-03-21 14:35:00,475.64,475.78,475.07,475.49,9203.0,455.8799,456.0141,455.3336,455.7361,9203.0
2022-03-21 14:40:00,475.5,475.85,475.12,475.76,7530.0,455.7457,456.0812,455.3815,455.9949,7530.0
2022-03-21 14:45:00,475.64,476.13,474.09,474.09,3624.0,455.8799,456.3495,454.3943,454.3943,3624.0
2022-03-21 14:50:00,474.17,474.47,473.69,473.8,4950.0,454.4709,454.7585,454.0109,454.1163,4950.0
2022-03-21 14:55:00,473.82,473.88,472.46,472.64,7393.0,454.1355,454.193,452.832,453.0045,7393.0
2022-03-21 15:00:00,472.81,473.23,472.71,473.11,5573.0,453.1675,453.57,453.0716,453.455,5573.0
2022-03-21 15:05:00,473.11,473.84,473.04,473.59,5787.0,453.455,454.1547,453.3879,453.915,5787.0
2022-03-21 15:10:00,473.69,475.11,473.69,474.98,7924.0,454.0109,455.3719,454.0109,455.2473,7924.0
2022-03-21 15:15:00,475.35,475.5,474.46,474.5,4424.0,455.6019,455.7457,454.7489,454.7872,4424.0
2022-03-21 15:20:00,474.47,475.09,474.4,475.03,6144.0,454.7585,455.3527,454.6914,455.2952,6144.0
2022-03-21 15:25:00,475.08,475.86,475.08,475.86,5301.0,455.3431,456.0907,455.3431,456.0907,5301.0
2022-03-21 15:30:00,475.96,475.97,474.95,475.18,9347.0,456.1866,456.1962,455.2185,455.439,9347.0
2022-03-21 15:35:00,475.2,475.54,475.05,475.05,5858.0,455.4582,455.784,455.3144,455.3144,5858.0
2022-03-21 15:40:00,474.98,474.98,473.98,474.2,9668.0,455.2473,455.2473,454.2888,454.4997,9668.0
2022-03-21 15:45:00,474.09,475.67,474.02,475.2,29551.0,454.3943,455.9086,454.3272,455.4582,29551.0
2022-03-21 15:50:00,475.16,476.72,475.07,476.23,24626.0,455.4198,456.915,455.3336,456.4454,24626.0
2022-03-21 15:55:00,476.23,476.34,475.61,476.21,63834.0,456.4454,456.5508,455.8511,456.4262,63834.0
2022-03-22 09:30:00,477.87,480.13,476.47,480.12,15698.0,458.0172,460.1833,456.6754,460.1738,15698.0
2022-03-22 09:35:00,479.26,479.74,479.0,479.0,1907.0,459.3495,459.8095,459.1003,459.1003,1907.0
2022-03-22 09:40:00,478.96,479.81,477.79,477.81,17298.0,459.062,459.8766,457.9406,457.9597,17298.0
2022-03-22 09:45:00,477.46,478.02,476.95,478.02,5987.0,457.6243,458.161,457.1355,458.161,5987.0
2022-03-22 09:50:00,478.16,478.49,477.06,477.06,6350.0,458.2952,458.6115,457.2409,457.2409,6350.0
2022-03-22 09:55:00,477.11,477.37,474.31,474.31,3628.0,457.2888,457.538,454.6051,454.6051,3628.0
2022-03-22 10:00:00,474.85,476.23,473.97,476.16,4721.0,455.1227,456.4454,454.2793,456.3783,4721.0
2022-03-22 10:05:00,476.16,476.16,473.37,474.08,7439.0,456.3783,456.3783,453.7042,454.3847,7439.0
2022-03-22 10:10:00,473.86,473.91,472.91,473.04,6034.0,454.1738,454.2218,453.2633,453.3879,6034.0
2022-03-22 10:15:00,473.01,474.3,472.99,474.3,6566.0,453.3591,454.5955,453.34,454.5955,6566.0
2022-03-22 10:20:00,474.93,475.35,473.7,473.71,3033.0,455.1994,455.6019,454.0205,454.0301,3033.0
2022-03-22 10:25:00,473.73,474.92,473.65,473.97,5862.0,454.0492,455.1898,453.9726,454.2793,5862.0
2022-03-22 10:30:00,474.16,475.38,473.81,475.38,3404.0,454.4614,455.6307,454.1259,455.6307,3404.0
2022-03-22 10:35:00,475.16,475.76,474.93,474.93,3160.0,455.4198,455.9949,455.1994,455.1994,3160.0
2022-03-22 10:40:00,474.65,474.77,472.83,472.83,3594.0,454.931,455.046,453.1866,453.1866,3594.0
2022-03-22 10:45:00,473.26,473.64,472.68,472.83,3096.0,453.5988,453.963,453.0429,453.1866,3096.0
2022-03-22 10:50:00,472.5,473.15,471.58,473.15,4813.0,452.8703,453.4933,451.9885,453.4933,4813.0
2022-03-22 10:55:00,473.16,473.49,472.8,473.27,3868.0,453.5029,453.8192,453.1579,453.6083,3868.0
2022-03-22 11:00:00,473.37,473.37,471.96,471.96,4742.0,453.7042,453.7042,452.3528,452.3528,4742.0
2022-03-22 11:05:00,471.48,471.65,471.24,471.5,2966.0,451.8927,452.0556,451.6627,451.9119,2966.0
2022-03-22 11:10:00,471.27,471.32,471.02,471.05,3131.0,451.6914,451.7394,451.4518,451.4806,3131.0
2022-03-22 11:15:00,471.29,472.3,471.0,472.3,3310.0,451.7106,452.6786,451.4326,452.6786,3310.0
2022-03-22 11:20:00,472.36,472.57,471.56,471.58,4091.0,452.7361,452.9374,451.9694,451.9885,4091.0
2022-03-22 11:25:00,471.72,471.72,469.8,470.1,3384.0,452.1227,452.1227,450.2825,450.57,3384.0
2022-03-22 11:30:00,470.54,471.4,470.21,471.24,3933.0,450.9918,451.816,450.6755,451.6627,3933.0
2022-03-22 11:35:00,471.1,471.43,470.86,471.38,1584.0,451.5285,451.8448,451.2985,451.7969,1584.0
2022-03-22 11:40:00,471.5,471.51,470.15,470.5,4055.0,451.9119,451.9215,450.618,450.9534,4055.0
2022-03-22 11:45:00,470.32,470.73,470.27,470.43,2573.0,450.7809,451.1739,450.733,450.8863,2573.0
2022-03-22 11:50:00,470.39,470.99,470.39,470.99,2833.0,450.848,451.4231,450.848,451.4231,2833.0
2022-03-22 11:55:00,471.07,471.22,470.75,470.75,3458.0,451.4997,451.6435,451.193,451.193,3458.0
2022-03-22 12:00:00,471.02,471.74,470.93,471.44,3637.0,451.4518,452.1419,451.3656,451.8544,3637.0
2022-03-22 12:05:00,471.33,471.98,471.16,471.98,3930.0,451.7489,452.3719,451.586,452.3719,3930.0
2022-03-22 12:10:00,471.9,471.94,471.49,471.62,4322.0,452.2953,452.3336,451.9023,452.0269,4322.0
2022-03-22 12:15:00,471.68,472.08,471.43,471.77,2525.0,452.0844,452.4678,451.8448,452.1707,2525.0
2022-03-22 12:20:00,471.61,471.61,471.1,471.53,3769.0,452.0173,452.0173,451.5285,451.9406,3769.0
2022-03-22 12:25:00,471.8,472.04,471.45,471.45,2164.0,452.1994,452.4294,451.864,451.864,2164.0
2022-03-22 12:30:00,471.1,471.73,471.08,471.56,1869.0,451.5285,452.1323,451.5093,451.9694,1869.0
2022-03-22 12:35:00,471.77,471.85,471.32,471.56,4217.0,452.1707,452.2473,451.7394,451.9694,4217.0
2022-03-22 12:40:00,471.56,471.92,471.29,471.65,3572.0,451.9694,452.3144,451.7106,452.0556,3572.0
2022-03-22 12:45:00,471.54,472.03,471.47,471.72,5211.0,451.9502,452.4199,451.8831,452.1227,5211.0
2022-03-22 12:50:00,471.96,472.17,471.96,472.17,1579.0,452.3528,452.554,452.3528,452.554,1579.0
2022-03-22 12:55:00,472.58,472.76,472.26,472.58,2200.0,452.947,453.1195,452.6403,452.947,2200.0
2022-03-22 13:00:00,472.61,472.7,472.41,472.44,2623.0,452.9758,453.062,452.7841,452.8128,2623.0
2022-03-22 13:05:00,472.36,472.55,471.77,471.87,3156.0,452.7361,452.9183,452.1707,452.2665,3156.0
2022-03-22 13:10:00,471.7,472.05,471.32,471.81,3441.0,452.1036,452.439,451.7394,452.209,3441.0
2022-03-22 13:15:00,471.79,472.29,471.77,472.19,1720.0,452.1898,452.6691,452.1707,452.5732,1720.0
2022-03-22 13:20:00,471.91,471.91,471.37,471.55,3128.0,452.3048,452.3048,451.7873,451.9598,3128.0
2022-03-22 13:25:00,471.44,471.86,471.38,471.59,1513.0,451.8544,452.2569,451.7969,451.9981,1513.0
2022-03-22 13:30:00,471.8,471.9,471.55,471.55,1802.0,452.1994,452.2953,451.9598,451.9598,1802.0
2022-03-22 13:35:00,471.81,472.11,471.7,472.03,2821.0,452.209,452.4965,452.1036,452.4199,2821.0
2022-03-22 13:40:00,472.28,472.29,472.01,472.16,1501.0,452.6595,452.6691,452.4007,452.5445,1501.0
2022-03-22 13:45:00,472.04,472.05,471.54,471.72,2047.0,452.4294,452.439,451.9502,452.1227,2047.0
2022-03-22 13:50:00,471.86,472.25,471.82,472.04,2158.0,452.2569,452.6307,452.2186,452.4294,2158.0
2022-03-22 13:55:00,472.1,472.12,471.6,471.75,2653.0,452.4869,452.5061,452.0077,452.1515,2653.0
2022-03-22 14:00:00,471.79,471.84,471.44,471.58,1923.0,452.1898,452.2377,451.8544,451.9885,1923.0
2022-03-22 14:05:00,471.52,471.59,471.29,471.49,1893.0,451.931,451.9981,451.7106,451.9023,1893.0
2022-03-22 14:10:00,471.51,472.24,471.51,471.7,1767.0,451.9215,452.6211,451.9215,452.1036,1767.0
2022-03-22 14:15:00,471.7,472.01,471.35,472.0,2364.0,452.1036,452.4007,451.7681,452.3911,2364.0
2022-03-22 14:20:00,471.77,471.82,471.27,471.33,1808.0,452.1707,452.2186,451.6914,451.7489,1808.0
2022-03-22 14:25:00,471.34,471.39,470.71,471.19,4136.0,451.7585,451.8064,451.1547,451.6148,4136.0
2022-03-22 14:30:00,471.23,471.93,471.13,471.89,2120.0,451.6531,452.324,451.5572,452.2857,2120.0
2022-03-22 14:35:00,471.98,472.26,471.81,472.05,1953.0,452.3719,452.6403,452.209,452.439,1953.0
2022-03-22 14:40:00,472.05,472.27,472.05,472.17,1600.0,452.439,452.6499,452.439,452.554,1600.0
2022-03-22 14:45:00,472.16,472.43,472.05,472.08,2504.0,452.5445,452.8032,452.439,452.4678,2504.0
2022-03-22 14:50:00,471.86,472.43,471.75,472.28,2001.0,452.2569,452.8032,452.1515,452.6595,2001.0
2022-03-22 14:55:00,472.28,472.55,470.86,470.86,4671.0,452.6595,452.9183,451.2985,451.2985,4671.0
2022-03-22 15:00:00,471.13,471.48,471.03,471.48,5043.0,451.5572,451.8927,451.4614,451.8927,5043.0
2022-03-22 15:05:00,471.37,471.58,470.99,471.13,9170.0,451.7873,451.9885,451.4231,451.5572,9170.0
2022-03-22 15:10:00,471.08,471.34,470.59,471.15,4134.0,451.5093,451.7585,451.0397,451.5764,4134.0
2022-03-22 15:15:00,471.34,472.34,471.26,472.19,4434.0,451.7585,452.717,451.6818,452.5732,4434.0
2022-03-22 15:20:00,472.08,472.62,472.07,472.57,3692.0,452.4678,452.9853,452.4582,452.9374,3692.0
2022-03-22 15:25:00,472.71,472.82,472.11,472.2,3379.0,453.0716,453.177,452.4965,452.5828,3379.0
2022-03-22 15:30:00,472.05,472.49,471.88,472.29,7473.0,452.439,452.8607,452.2761,452.6691,7473.0
2022-03-22 15:35:00,472.37,473.22,472.33,472.65,6267.0,452.7457,453.5604,452.7074,453.0141,6267.0
2022-03-22 15:40:00,472.68,473.28,472.52,473.03,6093.0,453.0429,453.6179,452.8895,453.3783,6093.0
2022-03-22 15:45:00,473.12,473.78,472.93,473.48,10135.0,453.4646,454.0972,453.2825,453.8096,10135.0
2022-03-22 15:50:00,473.59,473.8,471.89,471.99,11627.0,453.915,454.1163,452.2857,452.3815,11627.0
2022-03-22 15:55:00,471.98,472.4,471.16,471.85,64194.0,452.3719,452.7745,451.586,452.2473,64194.0
2022-03-23 09:30:00,467.04,470.37,462.83,466.77,27099.0,447.6372,450.8288,443.6021,447.3784,27099.0
2022-03-23 09:35:00,466.75,466.85,464.81,466.8,2074.0,447.3592,447.4551,445.4998,447.4071,2074.0
2022-03-23 09:40:00,467.22,467.22,466.15,466.36,2612.0,447.8097,447.8097,446.7841,446.9854,2612.0
2022-03-23 09:45:00,467.36,467.39,466.94,467.02,2230.0,447.9439,447.9726,447.5413,447.618,2230.0
2022-03-23 09:50:00,466.99,468.2,466.81,468.09,5386.0,447.5892,448.749,447.4167,448.6435,5386.0
2022-03-23 09:55:00,467.87,468.69,467.47,467.52,4267.0,448.4327,449.2186,448.0493,448.0972,4267.0
2022-03-23 10:00:00,467.4,468.65,467.01,468.64,1435.0,447.9822,449.1803,447.6084,449.1707,1435.0
2022-03-23 10:05:00,468.84,469.08,468.24,468.3,1880.0,449.3624,449.5924,448.7873,448.8448,1880.0
2022-03-23 10:10:00,468.15,468.43,467.53,468.18,2174.0,448.701,448.9694,448.1068,448.7298,2174.0
2022-03-23 10:15:00,468.1,468.1,467.14,467.37,2098.0,448.6531,448.6531,447.733,447.9535,2098.0
2022-03-23 10:20:00,466.93,467.19,466.93,467.14,2564.0,447.5317,447.7809,447.5317,447.733,2564.0
2022-03-23 10:25:00,467.03,467.61,466.65,467.59,3691.0,447.6276,448.1835,447.2634,448.1643,3691.0
2022-03-23 10:30:00,467.54,467.88,466.77,467.0,5477.0,448.1164,448.4423,447.3784,447.5988,5477.0
2022-03-23 10:35:00,466.99,467.64,466.99,467.52,1307.0,447.5892,448.2122,447.5892,448.0972,1307.0
2022-03-23 10:40:00,467.47,467.97,467.41,467.88,1200.0,448.0493,448.5285,447.9918,448.4423,1200.0
2022-03-23 10:45:00,467.58,467.94,467.35,467.35,4650.0,448.1547,448.4998,447.9343,447.9343,4650.0
2022-03-23 10:50:00,467.17,467.2,466.19,466.38,1762.0,447.7618,447.7905,446.8225,447.0046,1762.0
2022-03-23 10:55:00,466.57,466.57,465.54,465.83,4623.0,447.1867,447.1867,446.1995,446.4774,4623.0
2022-03-23 11:00:00,465.81,466.86,465.81,466.86,3004.0,446.4583,447.4646,446.4583,447.4646,3004.0
2022-03-23 11:05:00,466.6,466.78,466.37,466.39,3208.0,447.2154,447.388,446.995,447.0142,3208.0
2022-03-23 11:10:00,466.24,466.28,465.53,465.89,2728.0,446.8704,446.9087,446.1899,446.5349,2728.0
2022-03-23 11:15:00,466.1,466.1,465.31,465.31,1816.0,446.7362,446.7362,445.979,445.979,1816.0
2022-03-23 11:20:00,465.47,465.48,465.06,465.34,2100.0,446.1324,446.142,445.7394,446.0078,2100.0
2022-03-23 11:25:00,465.64,465.64,465.33,465.57,1623.0,446.2953,446.2953,445.9982,446.2282,1623.0
2022-03-23 11:30:00,465.4,465.68,465.08,465.3,3173.0,446.0653,446.3337,445.7586,445.9694,3173.0
2022-03-23 11:35:00,465.18,465.28,464.62,464.62,2939.0,445.8544,445.9503,445.3177,445.3177,2939.0
2022-03-23 11:40:00,464.86,465.0,464.27,464.33,2032.0,445.5477,445.6819,444.9822,445.0397,2032.0
2022-03-23 11:45:00,464.45,464.66,463.81,464.66,1401.0,445.1548,445.356,444.5413,445.356,1401.0
2022-03-23 11:50:00,464.61,464.73,464.27,464.7,1374.0,445.3081,445.4231,444.9822,445.3944,1374.0
2022-03-23 11:55:00,464.71,464.94,464.38,464.46,1200.0,445.404,445.6244,445.0877,445.1643,1200.0
2022-03-23 12:00:00,464.43,464.96,463.62,463.62,2232.0,445.1356,445.6436,444.3592,444.3592,2232.0
2022-03-23 12:05:00,463.62,463.62,462.45,463.0,2388.0,444.3592,444.3592,443.2378,443.765,2388.0
2022-03-23 12:10:00,462.98,463.08,462.25,462.67,4508.0,443.7458,443.8417,443.0462,443.4487,4508.0
2022-03-23 12:15:00,462.95,463.36,462.95,463.35,3752.0,443.7171,444.11,443.7171,444.1005,3752.0
2022-03-23 12:20:00,463.29,463.29,462.97,463.03,2328.0,444.043,444.043,443.7362,443.7938,2328.0
2022-03-23 12:25:00,462.89,463.14,462.76,463.14,1920.0,443.6596,443.8992,443.535,443.8992,1920.0
2022-03-23 12:30:00,463.56,464.24,463.55,464.24,1799.0,444.3017,444.9535,444.2922,444.9535,1799.0
2022-03-23 12:35:00,464.41,465.08,464.41,464.67,2589.0,445.1164,445.7586,445.1164,445.3656,2589.0
2022-03-23 12:40:00,464.55,464.58,464.28,464.28,811.0,445.2506,445.2794,444.9918,444.9918,811.0
2022-03-23 12:45:00,464.34,464.6,464.34,464.5,2103.0,445.0493,445.2985,445.0493,445.2027,2103.0
2022-03-23 12:50:00,464.36,464.62,464.32,464.38,1898.0,445.0685,445.3177,445.0302,445.0877,1898.0
2022-03-23 12:55:00,464.4,464.4,463.55,463.56,3503.0,445.1068,445.1068,444.2922,444.3017,3503.0
2022-03-23 13:00:00,463.65,463.66,463.1,463.11,4000.0,444.388,444.3976,443.8608,443.8704,4000.0
2022-03-23 13:05:00,463.14,463.23,462.94,463.0,26922.0,443.8992,443.9854,443.7075,443.765,26922.0
2022-03-23 13:10:00,463.0,464.11,463.0,463.48,5608.0,443.765,444.8289,443.765,444.2251,5608.0
2022-03-23 13:15:00,463.46,463.75,463.31,463.37,6437.0,444.2059,444.4838,444.0621,444.1196,6437.0
2022-03-23 13:20:00,463.48,464.12,463.37,464.12,7255.0,444.2251,444.8385,444.1196,444.8385,7255.0
2022-03-23 13:25:00,463.99,464.03,463.22,463.22,4504.0,444.7139,444.7522,443.9759,443.9759,4504.0
2022-03-23 13:30:00,463.15,463.22,462.5,462.99,3395.0,443.9088,443.9759,443.2858,443.7554,3395.0
2022-03-23 13:35:00,462.9,462.91,462.31,462.57,1328.0,443.6692,443.6787,443.1037,443.3529,1328.0
2022-03-23 13:40:00,462.81,462.93,462.53,462.91,1502.0,443.5829,443.6979,443.3145,443.6787,1502.0
2022-03-23 13:45:00,463.02,463.59,462.77,463.52,2960.0,443.7842,444.3305,443.5446,444.2634,2960.0
2022-03-23 13:50:00,463.74,464.03,463.65,463.77,3984.0,444.4743,444.7522,444.388,444.503,3984.0
2022-03-23 13:55:00,463.85,463.9,462.65,462.86,12745.0,444.5797,444.6276,443.4295,443.6308,12745.0
2022-03-23 14:00:00,462.85,463.39,462.85,463.36,7202.0,443.6212,444.1388,443.6212,444.11,7202.0
2022-03-23 14:05:00,463.22,463.56,462.74,462.74,5994.0,443.9759,444.3017,443.5158,443.5158,5994.0
2022-03-23 14:10:00,462.77,463.29,462.61,463.07,5947.0,443.5446,444.043,443.3912,443.8321,5947.0
2022-03-23 14:15:00,462.96,463.6,462.92,463.6,2029.0,443.7267,444.3401,443.6883,444.3401,2029.0
2022-03-23 14:20:00,463.62,463.74,463.39,463.46,2952.0,444.3592,444.4743,444.1388,444.2059,2952.0
2022-03-23 14:25:00,463.26,464.1,463.18,464.1,2654.0,444.0142,444.8193,443.9375,444.8193,2654.0
2022-03-23 14:30:00,464.14,464.14,462.96,463.02,27343.0,444.8576,444.8576,443.7267,443.7842,27343.0
2022-03-23 14:35:00,462.87,463.23,462.86,463.02,2900.0,443.6404,443.9854,443.6308,443.7842,2900.0
2022-03-23 14:40:00,463.29,463.38,463.08,463.23,1809.0,444.043,444.1292,443.8417,443.9854,1809.0
2022-03-23 14:45:00,463.33,463.81,463.21,463.71,3916.0,444.0813,444.5413,443.9663,444.4455,3916.0
2022-03-23 14:50:00,464.02,464.02,463.54,463.75,4692.0,444.7426,444.7426,444.2826,444.4838,4692.0
2022-03-23 14:55:00,463.79,463.95,463.26,463.47,4427.0,444.5222,444.6755,444.0142,444.2155,4427.0
2022-03-23 15:00:00,463.49,464.2,463.49,463.97,2999.0,444.2346,444.9151,444.2346,444.6947,2999.0
2022-03-23 15:05:00,463.72,464.16,463.49,464.16,4427.0,444.4551,444.8768,444.2346,444.8768,4427.0
2022-03-23 15:10:00,464.11,464.13,463.8,463.95,3971.0,444.8289,444.8481,444.5318,444.6755,3971.0
2022-03-23 15:15:00,464.03,464.81,464.03,464.44,12398.0,444.7522,445.4998,444.7522,445.1452,12398.0
2022-03-23 15:20:00,464.33,464.98,464.3,464.8,5115.0,445.0397,445.6627,445.011,445.4902,5115.0
2022-03-23 15:25:00,464.93,465.05,464.67,464.87,12017.0,445.6148,445.7298,445.3656,445.5573,12017.0
2022-03-23 15:30:00,464.84,465.18,464.49,465.0,14444.0,445.5286,445.8544,445.1931,445.6819,14444.0
2022-03-23 15:35:00,464.96,465.25,464.35,464.97,28820.0,445.6436,445.9215,445.0589,445.6532,28820.0
2022-03-23 15:40:00,465.0,465.02,464.43,465.0,7697.0,445.6819,445.7011,445.1356,445.6819,7697.0
2022-03-23 15:45:00,464.93,464.99,464.07,464.07,10936.0,445.6148,445.6723,444.7905,444.7905,10936.0
2022-03-23 15:50:00,464.06,464.06,463.21,463.37,17622.0,444.781,444.781,443.9663,444.1196,17622.0
2022-03-23 15:55:00,463.31,463.31,461.93,462.1,52002.0,444.0621,444.0621,442.7395,442.9024,52002.0
2022-03-24 09:30:00,464.26,465.38,463.33,464.95,10138.0,444.9727,446.0461,444.0813,445.634,10138.0
2022-03-24 09:35:00,464.41,465.53,464.38,464.93,1549.0,445.1164,446.1899,445.0877,445.6148,1549.0
2022-03-24 09:40:00,465.55,467.6,465.55,467.6,3003.0,446.2091,448.1739,446.2091,448.1739,3003.0
2022-03-24 09:45:00,468.06,469.77,468.05,469.4,4847.0,448.6148,450.2537,448.6052,449.8991,4847.0
2022-03-24 09:50:00,469.33,469.97,469.05,469.89,5154.0,449.832,450.4454,449.5637,450.3688,5154.0
2022-03-24 09:55:00,469.92,471.7,469.35,470.97,4765.0,450.3975,452.1036,449.8512,451.4039,4765.0
2022-03-24 10:00:00,471.08,471.6,470.96,470.96,2737.0,451.5093,452.0077,451.3943,451.3943,2737.0
2022-03-24 10:05:00,470.96,472.39,470.64,472.39,1827.0,451.3943,452.7649,451.0876,452.7649,1827.0
2022-03-24 10:10:00,472.56,472.56,471.37,471.37,6165.0,452.9278,452.9278,451.7873,451.7873,6165.0
2022-03-24 10:15:00,471.8,472.4,471.8,472.06,2700.0,452.1994,452.7745,452.1994,452.4486,2700.0
2022-03-24 10:20:00,472.27,472.27,470.85,471.16,10896.0,452.6499,452.6499,451.2889,451.586,10896.0
2022-03-24 10:25:00,471.17,471.57,470.48,471.07,4602.0,451.5956,451.979,450.9342,451.4997,4602.0
2022-03-24 10:30:00,471.06,471.4,470.84,471.06,5601.0,451.4902,451.816,451.2793,451.4902,5601.0
2022-03-24 10:35:00,471.23,471.65,470.51,470.51,4064.0,451.6531,452.0556,450.963,450.963,4064.0
2022-03-24 10:40:00,470.17,470.63,469.76,470.29,4315.0,450.6371,451.078,450.2442,450.7521,4315.0
2022-03-24 10:45:00,470.32,471.43,470.02,471.1,8091.0,450.7809,451.8448,450.4934,451.5285,8091.0
2022-03-24 10:50:00,470.96,472.08,470.96,471.68,3740.0,451.3943,452.4678,451.3943,452.0844,3740.0
2022-03-24 10:55:00,471.62,471.74,470.84,470.88,4521.0,452.0269,452.1419,451.2793,451.3176,4521.0
2022-03-24 11:00:00,470.71,471.31,470.01,470.22,6762.0,451.1547,451.7298,450.4838,450.685,6762.0
2022-03-24 11:05:00,470.37,471.3,470.37,471.3,5618.0,450.8288,451.7202,450.8288,451.7202,5618.0
2022-03-24 11:10:00,471.3,472.74,471.3,472.69,12497.0,451.7202,453.1004,451.7202,453.0524,12497.0
2022-03-24 11:15:00,472.83,473.65,472.72,473.62,11893.0,453.1866,453.9726,453.0812,453.9438,11893.0
2022-03-24 11:20:00,473.63,474.14,472.99,472.99,9304.0,453.9534,454.4422,453.34,453.34,9304.0
2022-03-24 11:25:00,473.19,474.0,473.19,473.52,2706.0,453.5317,454.308,453.5317,453.848,2706.0
2022-03-24 11:30:00,473.47,473.58,472.29,472.31,3315.0,453.8,453.9055,452.6691,452.6882,3315.0
2022-03-24 11:35:00,472.21,473.19,472.21,473.19,5017.0,452.5924,453.5317,452.5924,453.5317,5017.0
2022-03-24 11:40:00,473.12,473.57,472.8,472.95,3578.0,453.4646,453.8959,453.1579,453.3016,3578.0
2022-03-24 11:45:00,472.94,473.74,472.85,473.74,4142.0,453.292,454.0588,453.2058,454.0588,4142.0
2022-03-24 11:50:00,473.78,475.0,473.78,474.85,5626.0,454.0972,455.2665,454.0972,455.1227,5626.0
2022-03-24 11:55:00,475.0,475.29,474.56,475.05,5617.0,455.2665,455.5444,454.8447,455.3144,5617.0
2022-03-24 12:00:00,475.08,475.57,474.67,474.67,2100.0,455.3431,455.8128,454.9502,454.9502,2100.0
2022-03-24 12:05:00,474.54,474.54,474.04,474.54,3756.0,454.8256,454.8256,454.3464,454.8256,3756.0
2022-03-24 12:10:00,474.68,474.74,473.79,473.79,4897.0,454.9598,455.0173,454.1067,454.1067,4897.0
2022-03-24 12:15:00,473.71,473.71,472.63,472.75,2645.0,454.0301,454.0301,452.9949,453.1099,2645.0
2022-03-24 12:20:00,472.65,472.65,472.08,472.13,2418.0,453.0141,453.0141,452.4678,452.5157,2418.0
2022-03-24 12:25:00,472.06,472.33,471.85,472.12,2503.0,452.4486,452.7074,452.2473,452.5061,2503.0
2022-03-24 12:30:00,472.17,472.56,471.74,471.74,10035.0,452.554,452.9278,452.1419,452.1419,10035.0
2022-03-24 12:35:00,471.72,472.57,471.62,472.49,6722.0,452.1227,452.9374,452.0269,452.8607,6722.0
2022-03-24 12:40:00,472.68,473.47,472.49,473.2,8195.0,453.0429,453.8,452.8607,453.5412,8195.0
2022-03-24 12:45:00,473.07,473.13,472.41,472.45,3636.0,453.4166,453.4742,452.7841,452.8224,3636.0
2022-03-24 12:50:00,472.54,472.83,472.46,472.72,6500.0,452.9087,453.1866,452.832,453.0812,6500.0
2022-03-24 12:55:00,472.75,473.25,472.56,473.23,6921.0,453.1099,453.5892,452.9278,453.57,6921.0
2022-03-24 13:00:00,473.2,473.75,473.0,473.24,6498.0,453.5412,454.0684,453.3496,453.5796,6498.0
2022-03-24 13:05:00,473.3,473.87,473.18,473.53,2775.0,453.6371,454.1834,453.5221,453.8575,2775.0
2022-03-24 13:10:00,473.84,474.27,473.76,474.13,2299.0,454.1547,454.5668,454.078,454.4326,2299.0
2022-03-24 13:15:00,474.28,474.63,474.18,474.24,3215.0,454.5764,454.9118,454.4805,454.538,3215.0
2022-03-24 13:20:00,474.14,474.14,473.54,473.77,2329.0,454.4422,454.4422,453.8671,454.0876,2329.0
2022-03-24 13:25:00,473.66,473.72,473.42,473.48,1525.0,453.9821,454.0396,453.7521,453.8096,1525.0
2022-03-24 13:30:00,473.53,473.73,473.52,473.73,936.0,453.8575,454.0492,453.848,454.0492,936.0
2022-03-24 13:35:00,473.58,474.14,473.35,473.5,4922.0,453.9055,454.4422,453.685,453.8288,4922.0
2022-03-24 13:40:00,473.27,473.55,473.26,473.34,1700.0,453.6083,453.8767,453.5988,453.6754,1700.0
2022-03-24 13:45:00,473.43,474.5,473.43,474.5,3836.0,453.7617,454.7872,453.7617,454.7872,3836.0
2022-03-24 13:50:00,474.58,475.02,474.54,474.86,3714.0,454.8639,455.2856,454.8256,455.1323,3714.0
2022-03-24 13:55:00,474.92,474.98,474.73,474.81,1607.0,455.1898,455.2473,455.0077,455.0844,1607.0
2022-03-24 14:00:00,474.71,474.92,474.13,474.92,5450.0,454.9885,455.1898,454.4326,455.1898,5450.0
2022-03-24 14:05:00,474.87,475.28,474.46,474.98,3926.0,455.1419,455.5348,454.7489,455.2473,3926.0
2022-03-24 14:10:00,474.93,475.18,474.62,475.11,2774.0,455.1994,455.439,454.9023,455.3719,2774.0
2022-03-24 14:15:00,475.25,475.63,475.23,475.23,3380.0,455.5061,455.8703,455.4869,455.4869,3380.0
2022-03-24 14:20:00,475.23,475.23,474.85,474.92,1802.0,455.4869,455.4869,455.1227,455.1898,1802.0
2022-03-24 14:25:00,475.04,475.14,474.31,474.96,5102.0,455.3048,455.4007,454.6051,455.2281,5102.0
2022-03-24 14:30:00,474.79,474.8,473.85,473.85,4225.0,455.0652,455.0748,454.1642,454.1642,4225.0
2022-03-24 14:35:00,473.95,474.23,473.94,474.17,3274.0,454.2601,454.5285,454.2505,454.4709,3274.0
2022-03-24 14:40:00,474.23,474.57,474.07,474.07,2104.0,454.5285,454.8543,454.3751,454.3751,2104.0
2022-03-24 14:45:00,473.89,473.89,472.8,473.02,2294.0,454.2026,454.2026,453.1579,453.3687,2294.0
2022-03-24 14:50:00,473.01,473.61,473.01,473.61,1755.0,453.3591,453.9342,453.3591,453.9342,1755.0
2022-03-24 14:55:00,473.82,473.93,473.69,473.73,1671.0,454.1355,454.2409,454.0109,454.0492,1671.0
2022-03-24 15:00:00,473.59,473.77,473.27,473.71,3410.0,453.915,454.0876,453.6083,454.0301,3410.0
2022-03-24 15:05:00,473.71,473.71,473.23,473.5,4674.0,454.0301,454.0301,453.57,453.8288,4674.0
2022-03-24 15:10:00,473.4,473.78,473.4,473.75,2349.0,453.7329,454.0972,453.7329,454.0684,2349.0
2022-03-24 15:15:00,473.69,474.14,473.64,473.85,5075.0,454.0109,454.4422,453.963,454.1642,5075.0
2022-03-24 15:20:00,473.89,474.09,473.5,473.67,2845.0,454.2026,454.3943,453.8288,453.9917,2845.0
2022-03-24 15:25:00,473.64,474.28,473.63,473.75,3321.0,453.963,454.5764,453.9534,454.0684,3321.0
2022-03-24 15:30:00,473.7,473.74,472.84,472.97,5179.0,454.0205,454.0588,453.1962,453.3208,5179.0
2022-03-24 15:35:00,472.93,473.03,472.38,472.54,6159.0,453.2825,453.3783,452.7553,452.9087,6159.0
2022-03-24 15:40:00,472.58,473.04,471.85,472.35,8971.0,452.947,453.3879,452.2473,452.7266,8971.0
2022-03-24 15:45:00,472.32,472.51,471.97,472.51,8389.0,452.6978,452.8799,452.3623,452.8799,8389.0
2022-03-24 15:50:00,472.74,473.3,472.63,472.97,12897.0,453.1004,453.6371,452.9949,453.3208,12897.0
2022-03-24 15:55:00,472.93,473.87,472.81,473.64,22025.0,453.2825,454.1834,453.1675,453.963,22025.0
2022-03-25 09:30:00,473.8,476.5,473.8,475.91,11924.0,454.1163,456.7042,454.1163,456.1387,11924.0
2022-03-25 09:35:00,475.83,476.22,474.71,474.86,2030.0,456.062,456.4358,454.9885,455.1323,2030.0
2022-03-25 09:40:00,475.49,475.5,474.1,474.35,1416.0,455.7361,455.7457,454.4039,454.6435,1416.0
2022-03-25 09:45:00,474.49,475.31,473.85,475.08,6268.0,454.7777,455.5636,454.1642,455.3431,6268.0
2022-03-25 09:50:00,475.06,475.06,474.44,474.95,4220.0,455.324,455.324,454.7297,455.2185,4220.0
2022-03-25 09:55:00,474.65,476.88,474.65,476.88,5685.0,454.931,457.0684,454.931,457.0684,5685.0
2022-03-25 10:00:00,476.68,477.0,476.16,476.82,4461.0,456.8767,457.1834,456.3783,457.0109,4461.0
2022-03-25 10:05:00,476.84,477.12,476.17,476.36,4113.0,457.03,457.2984,456.3879,456.57,4113.0
2022-03-25 10:10:00,476.58,477.25,476.57,476.85,2512.0,456.7808,457.423,456.7712,457.0396,2512.0
2022-03-25 10:15:00,477.0,477.35,476.93,477.09,6365.0,457.1834,457.5188,457.1163,457.2696,6365.0
2022-03-25 10:20:00,477.13,478.44,476.49,478.04,3698.0,457.308,458.5636,456.6946,458.1802,3698.0
2022-03-25 10:25:00,478.01,479.0,478.01,478.88,2178.0,458.1514,459.1003,458.1514,458.9853,2178.0
2022-03-25 10:30:00,478.94,479.18,478.5,478.5,4518.0,459.0428,459.2728,458.6211,458.6211,4518.0
2022-03-25 10:35:00,478.57,478.7,477.95,478.45,3800.0,458.6882,458.8128,458.0939,458.5731,3800.0
2022-03-25 10:40:00,478.21,478.84,478.2,478.84,3733.0,458.3431,458.9469,458.3335,458.9469,3733.0
2022-03-25 10:45:00,479.03,479.28,478.0,478.0,2250.0,459.129,459.3687,458.1418,458.1418,2250.0
2022-03-25 10:50:00,477.73,478.43,477.73,478.34,1375.0,457.8831,458.554,457.8831,458.4677,1375.0
2022-03-25 10:55:00,478.76,479.09,478.21,478.32,5305.0,458.8703,459.1866,458.3431,458.4485,5305.0
2022-03-25 11:00:00,478.17,478.63,477.85,478.43,3030.0,458.3048,458.7457,457.9981,458.554,3030.0
2022-03-25 11:05:00,478.55,478.55,477.14,477.15,2919.0,458.669,458.669,457.3176,457.3271,2919.0
2022-03-25 11:10:00,477.12,477.12,476.12,476.97,1634.0,457.2984,457.2984,456.3399,457.1546,1634.0
2022-03-25 11:15:00,477.19,477.36,476.69,476.97,2759.0,457.3655,457.5284,456.8863,457.1546,2759.0
2022-03-25 11:20:00,476.72,476.98,476.71,476.8,900.0,456.915,457.1642,456.9054,456.9917,900.0
2022-03-25 11:25:00,476.09,476.1,475.0,475.5,3427.0,456.3112,456.3208,455.2665,455.7457,3427.0
2022-03-25 11:30:00,475.78,475.78,474.4,474.79,2828.0,456.0141,456.0141,454.6914,455.0652,2828.0
2022-03-25 11:35:00,474.6,475.61,474.55,475.61,2538.0,454.8831,455.8511,454.8352,455.8511,2538.0
2022-03-25 11:40:00,475.63,475.63,475.28,475.5,1773.0,455.8703,455.8703,455.5348,455.7457,1773.0
2022-03-25 11:45:00,475.6,475.77,474.16,474.16,2305.0,455.8415,456.0045,454.4614,454.4614,2305.0
2022-03-25 11:50:00,474.19,475.15,473.66,474.82,3923.0,454.4901,455.4102,453.9821,455.0939,3923.0
2022-03-25 11:55:00,475.0,475.23,474.65,475.23,800.0,455.2665,455.4869,454.931,455.4869,800.0
2022-03-25 12:00:00,475.4,476.16,475.23,476.16,2262.0,455.6499,456.3783,455.4869,456.3783,2262.0
2022-03-25 12:05:00,476.25,476.25,475.32,475.46,2100.0,456.4645,456.4645,455.5732,455.7074,2100.0
2022-03-25 12:10:00,475.47,475.71,474.89,475.71,1201.0,455.7169,455.947,455.161,455.947,1201.0
2022-03-25 12:15:00,475.58,475.64,475.18,475.63,1909.0,455.8224,455.8799,455.439,455.8703,1909.0
2022-03-25 12:20:00,475.59,476.21,475.52,476.08,2176.0,455.832,456.4262,455.7649,456.3016,2176.0
2022-03-25 12:25:00,476.03,476.22,475.75,476.22,2613.0,456.2537,456.4358,455.9853,456.4358,2613.0
2022-03-25 12:30:00,476.32,476.82,476.1,476.82,1952.0,456.5316,457.0109,456.3208,457.0109,1952.0
2022-03-25 12:35:00,476.64,476.64,475.5,475.52,2754.0,456.8383,456.8383,455.7457,455.7649,2754.0
2022-03-25 12:40:00,475.72,476.27,475.41,476.14,1902.0,455.9566,456.4837,455.6594,456.3591,1902.0
2022-03-25 12:45:00,475.92,476.66,475.92,476.02,2561.0,456.1482,456.8575,456.1482,456.2441,2561.0
2022-03-25 12:50:00,476.07,476.41,476.0,476.41,2263.0,456.292,456.6179,456.2249,456.6179,2263.0
2022-03-25 12:55:00,476.26,476.64,475.85,476.41,2253.0,456.4741,456.8383,456.0812,456.6179,2253.0
2022-03-25 13:00:00,476.46,476.92,476.22,476.61,2462.0,456.6658,457.1067,456.4358,456.8096,2462.0
2022-03-25 13:05:00,476.48,476.87,476.44,476.77,2617.0,456.685,457.0588,456.6466,456.9629,2617.0
2022-03-25 13:10:00,476.89,476.89,476.45,476.56,1368.0,457.0779,457.0779,456.6562,456.7617,1368.0
2022-03-25 13:15:00,476.78,477.17,476.68,477.17,2679.0,456.9725,457.3463,456.8767,457.3463,2679.0
2022-03-25 13:20:00,477.06,477.06,476.1,476.1,4021.0,457.2409,457.2409,456.3208,456.3208,4021.0
2022-03-25 13:25:00,476.44,476.44,476.26,476.34,1333.0,456.6466,456.6466,456.4741,456.5508,1333.0
2022-03-25 13:30:00,476.55,477.08,476.55,477.01,2122.0,456.7521,457.2601,456.7521,457.193,2122.0
2022-03-25 13:35:00,477.06,477.11,476.63,476.79,4009.0,457.2409,457.2888,456.8288,456.9821,4009.0
2022-03-25 13:40:00,476.96,477.09,476.14,477.09,1935.0,457.145,457.2696,456.3591,457.2696,1935.0
2022-03-25 13:45:00,476.62,477.15,476.54,477.15,2006.0,456.8192,457.3271,456.7425,457.3271,2006.0
2022-03-25 13:50:00,477.1,477.14,476.85,477.08,3274.0,457.2792,457.3176,457.0396,457.2601,3274.0
2022-03-25 13:55:00,477.35,478.0,477.34,478.0,3919.0,457.5188,458.1418,457.5093,458.1418,3919.0
2022-03-25 14:00:00,478.0,478.47,477.77,478.29,5836.0,458.1418,458.5923,457.9214,458.4198,5836.0
2022-03-25 14:05:00,478.3,478.69,478.21,478.66,4059.0,458.4294,458.8032,458.3431,458.7744,4059.0
2022-03-25 14:10:00,478.57,478.77,478.3,478.4,2482.0,458.6882,458.8798,458.4294,458.5252,2482.0
2022-03-25 14:15:00,478.5,478.69,478.06,478.07,3346.0,458.6211,458.8032,458.1993,458.2089,3346.0
2022-03-25 14:20:00,478.26,478.62,478.26,478.6,2702.0,458.391,458.7361,458.391,458.7169,2702.0
2022-03-25 14:25:00,478.55,478.86,478.33,478.35,4302.0,458.669,458.9661,458.4581,458.4773,4302.0
2022-03-25 14:30:00,478.53,478.56,478.32,478.33,1100.0,458.6498,458.6786,458.4485,458.4581,1100.0
2022-03-25 14:35:00,478.26,478.66,478.14,478.5,3384.0,458.391,458.7744,458.276,458.6211,3384.0
2022-03-25 14:40:00,478.58,478.78,478.38,478.57,18588.0,458.6977,458.8894,458.506,458.6882,18588.0
2022-03-25 14:45:00,478.68,478.68,478.35,478.46,2343.0,458.7936,458.7936,458.4773,458.5827,2343.0
2022-03-25 14:50:00,478.51,479.4,478.46,479.01,5965.0,458.6306,459.4837,458.5827,459.1099,5965.0
2022-03-25 14:55:00,478.87,479.16,478.64,478.65,5331.0,458.9757,459.2536,458.7552,458.7648,5331.0
2022-03-25 15:00:00,478.5,478.51,478.17,478.5,1481.0,458.6211,458.6306,458.3048,458.6211,1481.0
2022-03-25 15:05:00,478.42,478.59,477.98,478.23,3753.0,458.5444,458.7073,458.1227,458.3623,3753.0
2022-03-25 15:10:00,478.28,478.88,478.21,478.58,4107.0,458.4102,458.9853,458.3431,458.6977,4107.0
2022-03-25 15:15:00,478.77,478.98,478.36,478.57,5346.0,458.8798,459.0811,458.4869,458.6882,5346.0
2022-03-25 15:20:00,478.5,478.59,478.07,478.51,3281.0,458.6211,458.7073,458.2089,458.6306,3281.0
2022-03-25 15:25:00,478.65,478.86,478.01,478.02,11444.0,458.7648,458.9661,458.1514,458.161,11444.0
2022-03-25 15:30:00,477.9,478.19,477.67,478.03,6543.0,458.046,458.3239,457.8255,458.1706,6543.0
2022-03-25 15:35:00,478.09,478.78,477.74,478.18,7625.0,458.2281,458.8894,457.8926,458.3144,7625.0
2022-03-25 15:40:00,478.27,479.37,478.23,478.87,13777.0,458.4006,459.4549,458.3623,458.9757,13777.0
2022-03-25 15:45:00,478.92,479.86,478.92,479.71,14947.0,459.0236,459.9246,459.0236,459.7808,14947.0
2022-03-25 15:50:00,479.88,480.33,479.51,480.21,23418.0,459.9437,460.375,459.5891,460.26,23418.0
2022-03-25 15:55:00,480.27,480.96,480.23,480.68,46100.0,460.3175,460.9789,460.2792,460.7105,46100.0
2022-03-28 09:30:00,483.56,484.77,479.19,479.31,19134.0,463.4708,464.6306,459.2824,459.3974,19134.0
2022-03-28 09:35:00,477.72,478.96,477.02,478.0,8812.0,457.8735,459.062,457.2025,458.1418,8812.0
2022-03-28 09:40:00,478.93,480.48,478.56,480.34,2963.0,459.0332,460.5188,458.6786,460.3846,2963.0
2022-03-28 09:45:00,480.69,481.91,480.69,481.74,7083.0,460.7201,461.8894,460.7201,461.7265,7083.0
2022-03-28 09:50:00,481.5,482.85,481.0,481.22,17399.0,461.4964,462.7903,461.0172,461.2281,17399.0
2022-03-28 09:55:00,480.84,482.16,480.84,481.64,2280.0,460.8638,462.129,460.8638,461.6306,2280.0
2022-03-28 10:00:00,481.44,481.72,480.89,481.72,2517.0,461.4389,461.7073,460.9118,461.7073,2517.0
2022-03-28 10:05:00,481.48,482.08,481.15,482.08,1612.0,461.4773,462.0523,461.161,462.0523,1612.0
2022-03-28 10:10:00,481.93,482.08,481.54,481.87,3633.0,461.9086,462.0523,461.5348,461.8511,3633.0
2022-03-28 10:15:00,481.93,483.13,481.83,483.13,1771.0,461.9086,463.0587,461.8127,463.0587,1771.0
2022-03-28 10:20:00,482.95,482.95,482.25,482.56,1622.0,462.8862,462.8862,462.2153,462.5124,1622.0
2022-03-28 10:25:00,482.75,482.78,482.04,482.23,2434.0,462.6945,462.7233,462.014,462.1961,2434.0
2022-03-28 10:30:00,482.23,482.23,481.03,481.24,9555.0,462.1961,462.1961,461.046,461.2472,9555.0
2022-03-28 10:35:00,481.29,481.41,480.81,481.2,3376.0,461.2952,461.4102,460.8351,461.2089,3376.0
2022-03-28 10:40:00,481.41,481.92,481.31,481.91,1279.0,461.4102,461.899,461.3143,461.8894,1279.0
2022-03-28 10:45:00,481.9,482.02,480.55,480.78,12008.0,461.8798,461.9948,460.5859,460.8063,12008.0
2022-03-28 10:50:00,480.58,481.11,480.58,480.94,1100.0,460.6147,461.1226,460.6147,460.9597,1100.0
2022-03-28 10:55:00,480.77,482.27,480.77,482.27,3536.0,460.7968,462.2344,460.7968,462.2344,3536.0
2022-03-28 11:00:00,482.79,482.79,481.41,481.57,3639.0,462.7328,462.7328,461.4102,461.5635,3639.0
2022-03-28 11:05:00,481.49,481.67,480.53,480.72,2950.0,461.4868,461.6594,460.5667,460.7488,2950.0
2022-03-28 11:10:00,480.71,481.15,480.27,481.15,2171.0,460.7393,461.161,460.3175,461.161,2171.0
2022-03-28 11:15:00,481.23,481.23,480.6,480.71,2112.0,461.2376,461.2376,460.6338,460.7393,2112.0
2022-03-28 11:20:00,480.21,480.63,480.21,480.49,2630.0,460.26,460.6626,460.26,460.5284,2630.0
2022-03-28 11:25:00,480.64,480.87,480.36,480.61,1000.0,460.6722,460.8926,460.4038,460.6434,1000.0
2022-03-28 11:30:00,481.14,481.21,480.93,481.19,1920.0,461.1514,461.2185,460.9501,461.1993,1920.0
2022-03-28 11:35:00,481.15,481.28,481.06,481.25,1431.0,461.161,461.2856,461.0747,461.2568,1431.0
2022-03-28 11:40:00,481.28,481.7,481.08,481.7,5383.0,461.2856,461.6881,461.0939,461.6881,5383.0
2022-03-28 11:45:00,481.85,481.85,481.38,481.43,2210.0,461.8319,461.8319,461.3814,461.4293,2210.0
2022-03-28 11:50:00,481.44,481.95,481.33,481.33,2824.0,461.4389,461.9277,461.3335,461.3335,2824.0
2022-03-28 11:55:00,481.17,481.17,480.61,480.62,1600.0,461.1801,461.1801,460.6434,460.653,1600.0
2022-03-28 12:00:00,480.88,481.44,480.86,480.89,2303.0,460.9022,461.4389,460.883,460.9118,2303.0
2022-03-28 12:05:00,480.89,480.92,480.3,480.47,6465.0,460.9118,460.9405,460.3463,460.5092,6465.0
2022-03-28 12:10:00,480.58,480.58,480.14,480.39,1749.0,460.6147,460.6147,460.1929,460.4325,1749.0
2022-03-28 12:15:00,480.44,480.6,479.58,480.56,1966.0,460.4805,460.6338,459.6562,460.5955,1966.0
2022-03-28 12:20:00,480.46,480.74,480.46,480.74,900.0,460.4996,460.768,460.4996,460.768,900.0
2022-03-28 12:25:00,480.43,481.23,480.15,481.23,6855.0,460.4709,461.2376,460.2025,461.2376,6855.0
2022-03-28 12:30:00,481.14,481.14,480.37,480.84,1955.0,461.1514,461.1514,460.4134,460.8638,1955.0
2022-03-28 12:35:00,480.99,481.0,480.72,480.72,1906.0,461.0076,461.0172,460.7488,460.7488,1906.0
2022-03-28 12:40:00,480.71,480.99,480.69,480.83,4333.0,460.7393,461.0076,460.7201,460.8543,4333.0
2022-03-28 12:45:00,480.83,480.91,480.27,480.27,2576.0,460.8543,460.9309,460.3175,460.3175,2576.0
2022-03-28 12:50:00,480.28,480.3,480.18,480.25,996.0,460.3271,460.3463,460.2313,460.2984,996.0
2022-03-28 12:55:00,480.43,480.56,480.32,480.37,1523.0,460.4709,460.5955,460.3655,460.4134,1523.0
2022-03-28 13:00:00,480.29,480.38,480.17,480.35,1502.0,460.3367,460.423,460.2217,460.3942,1502.0
2022-03-28 13:05:00,480.29,480.3,479.76,480.2,2256.0,460.3367,460.3463,459.8287,460.2504,2256.0
2022-03-28 13:10:00,480.14,480.27,479.9,480.27,1320.0,460.1929,460.3175,459.9629,460.3175,1320.0
2022-03-28 13:15:00,480.2,480.37,480.2,480.37,425.0,460.2504,460.4134,460.2504,460.4134,425.0
2022-03-28 13:20:00,480.14,480.15,479.76,479.98,1440.0,460.1929,460.2025,459.8287,460.0396,1440.0
2022-03-28 13:25:00,479.87,480.16,479.67,480.05,1211.0,459.9341,460.2121,459.7425,460.1067,1211.0
2022-03-28 13:30:00,479.94,480.08,479.64,479.8,619.0,460.0012,460.1354,459.7137,459.8671,619.0
2022-03-28 13:35:00,479.75,479.87,479.6,479.74,2190.0,459.8191,459.9341,459.6754,459.8095,2190.0
2022-03-28 13:40:00,479.85,479.97,479.71,479.97,1600.0,459.915,460.03,459.7808,460.03,1600.0
2022-03-28 13:45:00,480.07,480.47,480.07,480.47,1612.0,460.1258,460.5092,460.1258,460.5092,1612.0
2022-03-28 13:50:00,480.48,481.22,480.43,481.22,2621.0,460.5188,461.2281,460.4709,461.2281,2621.0
2022-03-28 13:55:00,481.24,481.39,480.73,480.73,3030.0,461.2472,461.391,460.7584,460.7584,3030.0
2022-03-28 14:00:00,480.63,481.3,480.56,480.95,2308.0,460.6626,461.3047,460.5955,460.9693,2308.0
2022-03-28 14:05:00,480.82,481.18,480.68,481.18,2543.0,460.8447,461.1897,460.7105,461.1897,2543.0
2022-03-28 14:10:00,481.2,481.35,480.72,481.35,1954.0,461.2089,461.3527,460.7488,461.3527,1954.0
2022-03-28 14:15:00,481.4,481.4,480.95,480.95,1032.0,461.4006,461.4006,460.9693,460.9693,1032.0
2022-03-28 14:20:00,480.69,481.0,480.62,480.75,2750.0,460.7201,461.0172,460.653,460.7776,2750.0
2022-03-28 14:25:00,480.59,481.01,480.59,480.95,1724.0,460.6242,461.0268,460.6242,460.9693,1724.0
2022-03-28 14:30:00,481.02,481.22,480.85,481.04,2331.0,461.0364,461.2281,460.8734,461.0555,2331.0
2022-03-28 14:35:00,481.0,481.04,480.66,480.67,2805.0,461.0172,461.0555,460.6913,460.7009,2805.0
2022-03-28 14:40:00,480.75,481.76,480.75,481.3,4008.0,460.7776,461.7456,460.7776,461.3047,4008.0
2022-03-28 14:45:00,481.22,481.26,481.05,481.15,36500.0,461.2281,461.2664,461.0651,461.161,36500.0
2022-03-28 14:50:00,481.11,481.82,481.1,481.82,1641.0,461.1226,461.8031,461.113,461.8031,1641.0
2022-03-28 14:55:00,481.89,482.22,481.88,482.22,3629.0,461.8702,462.1865,461.8606,462.1865,3629.0
2022-03-28 15:00:00,482.08,482.08,481.0,481.08,3067.0,462.0523,462.0523,461.0172,461.0939,3067.0
2022-03-28 15:05:00,481.34,481.8,481.18,481.76,2309.0,461.3431,461.784,461.1897,461.7456,2309.0
2022-03-28 15:10:00,481.55,481.94,481.43,481.94,2864.0,461.5444,461.9182,461.4293,461.9182,2864.0
2022-03-28 15:15:00,481.95,482.1,481.72,481.85,5211.0,461.9277,462.0715,461.7073,461.8319,5211.0
2022-03-28 15:20:00,481.93,482.65,481.85,482.42,6717.0,461.9086,462.5987,461.8319,462.3782,6717.0
2022-03-28 15:25:00,482.48,483.35,482.48,483.17,8048.0,462.4357,463.2696,462.4357,463.0971,8048.0
2022-03-28 15:30:00,483.1,483.4,483.04,483.34,5542.0,463.03,463.3175,462.9725,463.26,5542.0
2022-03-28 15:35:00,483.26,483.48,482.93,483.08,7606.0,463.1833,463.3942,462.867,463.0108,7606.0
2022-03-28 15:40:00,482.98,483.28,482.72,483.15,6119.0,462.9149,463.2025,462.6657,463.0779,6119.0
2022-03-28 15:45:00,483.14,484.08,483.13,484.08,8778.0,463.0683,463.9692,463.0587,463.9692,8778.0
2022-03-28 15:50:00,483.84,483.93,483.32,483.65,15903.0,463.7392,463.8255,463.2408,463.5571,15903.0
2022-03-28 15:55:00,483.6,485.18,483.59,484.69,30805.0,463.5092,465.0235,463.4996,464.5539,30805.0
2022-03-29 09:30:00,489.7,491.71,489.01,489.68,60801.0,469.3558,471.2823,468.6944,469.3366,60801.0
2022-03-29 09:35:00,489.7,490.09,487.0,487.75,32189.0,469.3558,469.7296,466.7679,467.4868,32189.0
2022-03-29 09:40:00,487.91,489.09,486.57,487.27,10183.0,467.6401,468.7711,466.3558,467.0267,10183.0
2022-03-29 09:45:00,488.03,488.03,485.74,487.52,4490.0,467.7551,467.7551,465.5603,467.2663,4490.0
2022-03-29 09:50:00,487.54,488.34,485.51,485.51,5053.0,467.2855,468.0523,465.3398,465.3398,5053.0
2022-03-29 09:55:00,485.59,485.98,485.25,485.77,5545.0,465.4165,465.7903,465.0906,465.589,5545.0
2022-03-29 10:00:00,485.62,486.03,485.18,485.94,5902.0,465.4453,465.8382,465.0235,465.752,5902.0
2022-03-29 10:05:00,486.05,486.05,485.45,485.98,4490.0,465.8574,465.8574,465.2823,465.7903,4490.0
2022-03-29 10:10:00,486.1,486.95,485.75,486.95,2473.0,465.9053,466.72,465.5699,466.72,2473.0
2022-03-29 10:15:00,486.99,487.54,486.76,487.54,3580.0,466.7584,467.2855,466.5379,467.2855,3580.0
2022-03-29 10:20:00,487.55,487.55,486.15,486.35,14717.0,467.2951,467.2951,465.9532,466.1449,14717.0
2022-03-29 10:25:00,486.5,487.52,486.44,487.19,3483.0,466.2887,467.2663,466.2312,466.95,3483.0
2022-03-29 10:30:00,487.19,488.68,487.18,488.24,2435.0,466.95,468.3781,466.9405,467.9564,2435.0
2022-03-29 10:35:00,488.45,488.45,487.5,488.41,7688.0,468.1577,468.1577,467.2472,468.1194,7688.0
2022-03-29 10:40:00,488.29,488.9,488.21,488.83,3249.0,468.0043,468.589,467.9277,468.5219,3249.0
2022-03-29 10:45:00,488.9,488.98,488.32,488.86,4422.0,468.589,468.6657,468.0331,468.5507,4422.0
2022-03-29 10:50:00,488.87,488.87,488.17,488.42,4034.0,468.5602,468.5602,467.8893,468.1289,4034.0
2022-03-29 10:55:00,488.38,489.57,488.38,489.03,5319.0,468.0906,469.2312,468.0906,468.7136,5319.0
2022-03-29 11:00:00,488.81,489.19,488.06,488.22,7452.0,468.5027,468.867,467.7839,467.9373,7452.0
2022-03-29 11:05:00,488.24,488.89,487.85,488.01,5095.0,467.9564,468.5794,467.5826,467.736,5095.0
2022-03-29 11:10:00,487.77,488.44,487.61,487.94,5582.0,467.5059,468.1481,467.3526,467.6689,5582.0
2022-03-29 11:15:00,487.85,488.54,487.73,488.1,5144.0,467.5826,468.244,467.4676,467.8222,5144.0
2022-03-29 11:20:00,488.1,488.29,487.41,487.53,4612.0,467.8222,468.0043,467.1609,467.2759,4612.0
2022-03-29 11:25:00,487.73,488.07,487.63,487.98,2559.0,467.4676,467.7935,467.3718,467.7072,2559.0
2022-03-29 11:30:00,488.2,489.39,488.2,489.08,4869.0,467.9181,469.0586,467.9181,468.7615,4869.0
2022-03-29 11:35:00,488.96,489.26,488.79,488.8,3308.0,468.6465,468.934,468.4836,468.4932,3308.0
2022-03-29 11:40:00,488.8,489.24,488.79,489.24,3420.0,468.4932,468.9149,468.4836,468.9149,3420.0
2022-03-29 11:45:00,489.22,489.65,488.74,489.34,5543.0,468.8957,469.3078,468.4356,469.0107,5543.0
2022-03-29 11:50:00,489.46,489.46,489.08,489.41,5517.0,469.1257,469.1257,468.7615,469.0778,5517.0
2022-03-29 11:55:00,489.46,489.48,489.22,489.36,2140.0,469.1257,469.1449,468.8957,469.0299,2140.0
2022-03-29 12:00:00,489.45,489.7,489.25,489.36,4622.0,469.1162,469.3558,468.9245,469.0299,4622.0
2022-03-29 12:05:00,489.22,489.22,488.74,489.02,4203.0,468.8957,468.8957,468.4356,468.704,4203.0
2022-03-29 12:10:00,488.97,489.43,488.8,488.86,10182.0,468.6561,469.097,468.4932,468.5507,10182.0
2022-03-29 12:15:00,488.66,488.73,487.94,487.94,4912.0,468.359,468.4261,467.6689,467.6689,4912.0
2022-03-29 12:20:00,487.9,487.9,487.26,487.26,4977.0,467.6305,467.6305,467.0171,467.0171,4977.0
2022-03-29 12:25:00,487.35,487.84,486.98,487.43,4278.0,467.1034,467.573,466.7488,467.1801,4278.0
2022-03-29 12:30:00,487.4,487.44,486.85,487.15,4993.0,467.1513,467.1897,466.6242,466.9117,4993.0
2022-03-29 12:35:00,487.44,487.57,487.21,487.35,3827.0,467.1897,467.3143,466.9692,467.1034,3827.0
2022-03-29 12:40:00,487.44,487.54,487.16,487.54,1648.0,467.1897,467.2855,466.9213,467.2855,1648.0
2022-03-29 12:45:00,487.61,487.62,487.21,487.29,2242.0,467.3526,467.3622,466.9692,467.0459,2242.0
2022-03-29 12:50:00,487.12,487.23,486.78,486.94,9149.0,466.883,466.9884,466.5571,466.7104,9149.0
2022-03-29 12:55:00,486.91,487.06,486.84,486.88,4367.0,466.6817,466.8254,466.6146,466.6529,4367.0
2022-03-29 13:00:00,486.92,487.91,486.82,487.91,4390.0,466.6913,467.6401,466.5954,467.6401,4390.0
2022-03-29 13:05:00,487.96,487.97,487.51,487.52,2051.0,467.6881,467.6976,467.2567,467.2663,2051.0
2022-03-29 13:10:00,487.79,488.11,487.4,487.89,2607.0,467.5251,467.8318,467.1513,467.621,2607.0
2022-03-29 13:15:00,488.25,488.54,488.04,488.42,6070.0,467.966,468.244,467.7647,468.1289,6070.0
2022-03-29 13:20:00,488.17,488.17,487.5,487.5,7831.0,467.8893,467.8893,467.2472,467.2472,7831.0
2022-03-29 13:25:00,487.75,487.82,487.32,487.49,3813.0,467.4868,467.5539,467.0746,467.2376,3813.0
2022-03-29 13:30:00,487.64,487.64,487.09,487.49,1854.0,467.3813,467.3813,466.8542,467.2376,1854.0
2022-03-29 13:35:00,487.29,487.75,487.26,487.65,3603.0,467.0459,467.4868,467.0171,467.3909,3603.0
2022-03-29 13:40:00,487.52,487.85,487.19,487.19,1837.0,467.2663,467.5826,466.95,466.95,1837.0
2022-03-29 13:45:00,487.21,487.32,486.95,487.05,1837.0,466.9692,467.0746,466.72,466.8159,1837.0
2022-03-29 13:50:00,486.78,487.12,486.65,486.99,2791.0,466.5571,466.883,466.4325,466.7584,2791.0
2022-03-29 13:55:00,487.19,487.19,486.86,487.01,3544.0,466.95,466.95,466.6338,466.7775,3544.0
2022-03-29 14:00:00,487.0,487.73,487.0,487.43,2455.0,466.7679,467.4676,466.7679,467.1801,2455.0
2022-03-29 14:05:00,487.5,488.18,487.39,488.03,4118.0,467.2472,467.8989,467.1417,467.7551,4118.0
2022-03-29 14:10:00,488.05,488.19,487.8,488.06,3340.0,467.7743,467.9085,467.5347,467.7839,3340.0
2022-03-29 14:15:00,488.02,488.14,487.35,487.35,2628.0,467.7456,467.8606,467.1034,467.1034,2628.0
2022-03-29 14:20:00,487.2,487.66,486.94,487.57,6841.0,466.9596,467.4005,466.7104,467.3143,6841.0
2022-03-29 14:25:00,487.55,487.82,487.39,487.79,2886.0,467.2951,467.5539,467.1417,467.5251,2886.0
2022-03-29 14:30:00,487.94,488.29,487.83,488.29,3883.0,467.6689,468.0043,467.5635,468.0043,3883.0
2022-03-29 14:35:00,488.19,488.69,488.19,488.55,3731.0,467.9085,468.3877,467.9085,468.2535,3731.0
2022-03-29 14:40:00,488.46,488.88,488.45,488.88,4521.0,468.1673,468.5698,468.1577,468.5698,4521.0
2022-03-29 14:45:00,488.82,488.96,488.38,488.64,2700.0,468.5123,468.6465,468.0906,468.3398,2700.0
2022-03-29 14:50:00,488.69,489.24,488.45,489.19,6550.0,468.3877,468.9149,468.1577,468.867,6550.0
2022-03-29 14:55:00,489.33,489.62,488.93,489.41,9079.0,469.0011,469.2791,468.6178,469.0778,9079.0
2022-03-29 15:00:00,489.59,489.8,489.42,489.68,7328.0,469.2503,469.4516,469.0874,469.3366,7328.0
2022-03-29 15:05:00,489.74,491.0,489.67,490.85,13699.0,469.3941,470.6018,469.327,470.458,13699.0
2022-03-29 15:10:00,491.0,491.01,490.43,490.62,14753.0,470.6018,470.6113,470.0554,470.2375,14753.0
2022-03-29 15:15:00,490.68,491.5,490.5,491.15,12921.0,470.2951,471.081,470.1225,470.7455,12921.0
2022-03-29 15:20:00,491.21,491.25,490.89,491.12,5685.0,470.803,470.8414,470.4963,470.7168,5685.0
2022-03-29 15:25:00,490.89,491.11,490.4,490.55,9337.0,470.4963,470.7072,470.0267,470.1705,9337.0
2022-03-29 15:30:00,490.56,491.1,490.27,490.93,12022.0,470.18,470.6976,469.9021,470.5347,12022.0
2022-03-29 15:35:00,491.09,491.25,490.7,490.98,8202.0,470.688,470.8414,470.3142,470.5826,8202.0
2022-03-29 15:40:00,491.0,491.37,490.37,490.81,12636.0,470.6018,470.9564,469.9979,470.4197,12636.0
2022-03-29 15:45:00,490.8,492.07,490.79,492.07,16211.0,470.4101,471.6273,470.4005,471.6273,16211.0
2022-03-29 15:50:00,492.09,492.22,490.52,490.94,32217.0,471.6465,471.7711,470.1417,470.5443,32217.0
2022-03-29 15:55:00,490.88,491.6,490.51,491.03,52974.0,470.4867,471.1768,470.1321,470.6305,52974.0
2022-03-30 09:30:00,492.38,496.61,492.26,494.85,34510.0,471.9244,475.9787,471.8094,474.2918,34510.0
2022-03-30 09:35:00,494.26,495.79,493.5,493.5,8967.0,473.7263,475.1928,472.9979,472.9979,8967.0
2022-03-30 09:40:00,493.94,495.66,493.93,495.2,10475.0,473.4196,475.0682,473.41,474.6273,10475.0
2022-03-30 09:45:00,495.14,497.39,494.53,496.88,31146.0,474.5698,476.7263,473.9851,476.2375,31146.0
2022-03-30 09:50:00,496.76,497.16,495.51,496.6,21422.0,476.1225,476.5058,474.9244,475.9691,21422.0
2022-03-30 09:55:00,496.63,496.71,495.22,496.44,18461.0,475.9979,476.0745,474.6464,475.8158,18461.0
2022-03-30 10:00:00,496.44,496.76,495.8,496.65,18767.0,475.8158,476.1225,475.2023,476.017,18767.0
2022-03-30 10:05:00,496.48,496.55,494.2,494.2,7667.0,475.8541,475.9212,473.6688,473.6688,7667.0
2022-03-30 10:10:00,494.32,494.32,493.08,493.16,4285.0,473.7838,473.7838,472.5953,472.672,4285.0
2022-03-30 10:15:00,493.15,494.27,492.79,493.33,8064.0,472.6624,473.7359,472.3174,472.835,8064.0
2022-03-30 10:20:00,493.51,493.96,492.79,493.84,5215.0,473.0075,473.4388,472.3174,473.3238,5215.0
2022-03-30 10:25:00,494.05,494.44,493.37,494.34,9657.0,473.525,473.8988,472.8733,473.803,9657.0
2022-03-30 10:30:00,494.34,494.72,493.85,494.39,6563.0,473.803,474.1672,473.3334,473.8509,6563.0
2022-03-30 10:35:00,494.33,494.68,494.03,494.18,5275.0,473.7934,474.1289,473.5059,473.6496,5275.0
2022-03-30 10:40:00,494.29,495.78,493.59,495.65,8666.0,473.7551,475.1832,473.0842,475.0586,8666.0
2022-03-30 10:45:00,495.82,496.75,495.82,496.46,2842.0,475.2215,476.1129,475.2215,475.8349,2842.0
2022-03-30 10:50:00,496.69,497.84,496.09,497.68,7330.0,476.0554,477.1576,475.4803,477.0042,7330.0
2022-03-30 10:55:00,497.65,497.98,496.97,496.98,2689.0,476.9755,477.2918,476.3237,476.3333,2689.0
2022-03-30 11:00:00,497.25,497.69,497.15,497.42,2500.0,476.5921,477.0138,476.4963,476.755,2500.0
2022-03-30 11:05:00,497.55,498.27,497.33,497.48,5730.0,476.8796,477.5697,476.6688,476.8126,5730.0
2022-03-30 11:10:00,497.44,498.55,497.03,498.39,6920.0,476.7742,477.8381,476.3812,477.6847,6920.0
2022-03-30 11:15:00,498.37,498.92,498.37,498.59,8342.0,477.6656,478.1927,477.6656,477.8764,8342.0
2022-03-30 11:20:00,498.64,498.96,497.98,498.55,3591.0,477.9244,478.2311,477.2918,477.8381,3591.0
2022-03-30 11:25:00,498.54,499.08,498.49,498.86,8799.0,477.8285,478.3461,477.7806,478.1352,8799.0
2022-03-30 11:30:00,498.88,499.78,498.63,499.78,5140.0,478.1544,479.017,477.9148,479.017,5140.0
2022-03-30 11:35:00,499.98,500.78,499.79,499.83,10204.0,479.2087,479.9755,479.0266,479.0649,10204.0
2022-03-30 11:40:00,499.58,500.82,499.37,500.55,7864.0,478.8253,480.0138,478.624,479.755,7864.0
2022-03-30 11:45:00,500.71,501.13,500.12,500.65,8505.0,479.9084,480.3109,479.3429,479.8509,8505.0
2022-03-30 11:50:00,500.65,500.65,499.37,499.4,7206.0,479.8509,479.8509,478.624,478.6528,7206.0
2022-03-30 11:55:00,499.4,499.4,498.42,499.0,10188.0,478.6528,478.6528,477.7135,478.2694,10188.0
2022-03-30 12:00:00,499.2,499.32,498.44,498.53,3437.0,478.4611,478.5761,477.7327,477.8189,3437.0
2022-03-30 12:05:00,498.24,498.24,497.83,497.83,6926.0,477.541,477.541,477.148,477.148,6926.0
2022-03-30 12:10:00,497.88,499.22,497.52,498.97,6329.0,477.1959,478.4803,476.8509,478.2407,6329.0
2022-03-30 12:15:00,498.65,499.0,498.3,498.93,4461.0,477.9339,478.2694,477.5985,478.2023,4461.0
2022-03-30 12:20:00,498.96,499.41,498.7,498.76,5317.0,478.2311,478.6624,477.9819,478.0394,5317.0
2022-03-30 12:25:00,498.76,499.58,498.69,499.58,8267.0,478.0394,478.8253,477.9723,478.8253,8267.0
2022-03-30 12:30:00,499.51,499.91,499.39,499.76,2683.0,478.7582,479.1416,478.6432,478.9978,2683.0
2022-03-30 12:35:00,499.6,499.95,499.51,499.83,3875.0,478.8445,479.1799,478.7582,479.0649,3875.0
2022-03-30 12:40:00,499.96,500.53,499.58,500.26,6317.0,479.1895,479.7358,478.8253,479.4771,6317.0
2022-03-30 12:45:00,500.14,500.51,499.98,500.0,3555.0,479.362,479.7167,479.2087,479.2279,3555.0
2022-03-30 12:50:00,499.95,500.12,498.81,498.81,19611.0,479.1799,479.3429,478.0873,478.0873,19611.0
2022-03-30 12:55:00,498.81,499.11,498.29,498.4,4408.0,478.0873,478.3748,477.5889,477.6943,4408.0
2022-03-30 13:00:00,498.56,498.56,497.77,498.05,6911.0,477.8477,477.8477,477.0905,477.3589,6911.0
2022-03-30 13:05:00,497.93,498.54,497.93,498.46,8081.0,477.2439,477.8285,477.2439,477.7518,8081.0
2022-03-30 13:10:00,498.47,498.81,498.32,498.5,4360.0,477.7614,478.0873,477.6177,477.7902,4360.0
2022-03-30 13:15:00,498.65,499.48,498.65,499.06,2740.0,477.9339,478.7295,477.9339,478.3269,2740.0
2022-03-30 13:20:00,499.06,499.58,498.93,499.2,7783.0,478.3269,478.8253,478.2023,478.4611,7783.0
2022-03-30 13:25:00,498.98,499.15,498.96,499.07,1505.0,478.2502,478.4132,478.2311,478.3365,1505.0
2022-03-30 13:30:00,499.01,499.12,498.82,499.03,13652.0,478.279,478.3844,478.0969,478.2982,13652.0
2022-03-30 13:35:00,499.01,499.39,498.72,499.13,12878.0,478.279,478.6432,478.001,478.394,12878.0
2022-03-30 13:40:00,498.93,499.93,498.73,499.88,6029.0,478.2023,479.1608,478.0106,479.1128,6029.0
2022-03-30 13:45:00,499.87,500.5,499.75,500.02,4527.0,479.1033,479.7071,478.9882,479.247,4527.0
2022-03-30 13:50:00,500.0,500.33,499.68,500.24,2350.0,479.2279,479.5442,478.9212,479.4579,2350.0
2022-03-30 13:55:00,500.15,500.57,500.0,500.3,2301.0,479.3716,479.7742,479.2279,479.5154,2301.0
2022-03-30 14:00:00,500.34,500.48,499.98,500.19,5112.0,479.5537,479.6879,479.2087,479.41,5112.0
2022-03-30 14:05:00,500.41,500.6,499.98,500.31,5896.0,479.6208,479.8029,479.2087,479.525,5896.0
2022-03-30 14:10:00,500.52,500.69,500.26,500.41,3344.0,479.7263,479.8892,479.4771,479.6208,3344.0
2022-03-30 14:15:00,500.31,500.47,500.02,500.03,2193.0,479.525,479.6783,479.247,479.2566,2193.0
2022-03-30 14:20:00,500.03,500.72,500.02,500.14,6269.0,479.2566,479.9179,479.247,479.362,6269.0
2022-03-30 14:25:00,500.14,500.99,500.13,500.99,2503.0,479.362,480.1767,479.3525,480.1767,2503.0
2022-03-30 14:30:00,500.98,501.37,500.68,501.02,4326.0,480.1671,480.5409,479.8796,480.2055,4326.0
2022-03-30 14:35:00,500.8,501.17,500.35,500.35,3151.0,479.9946,480.3493,479.5633,479.5633,3151.0
2022-03-30 14:40:00,500.19,500.51,499.81,500.34,26019.0,479.41,479.7167,479.0458,479.5537,26019.0
2022-03-30 14:45:00,500.34,500.89,500.09,500.79,8335.0,479.5537,480.0809,479.3141,479.985,8335.0
2022-03-30 14:50:00,500.69,501.15,500.43,501.11,8703.0,479.8892,480.3301,479.64,480.2917,8703.0
2022-03-30 14:55:00,500.94,501.6,500.86,501.13,12197.0,480.1288,480.7614,480.0521,480.3109,12197.0
2022-03-30 15:00:00,501.1,501.99,500.84,501.76,17760.0,480.2822,481.1352,480.033,480.9147,17760.0
2022-03-30 15:05:00,501.73,501.73,501.39,501.71,5095.0,480.886,480.886,480.5601,480.8668,5095.0
2022-03-30 15:10:00,501.6,501.81,500.94,501.24,23390.0,480.7614,480.9627,480.1288,480.4163,23390.0
2022-03-30 15:15:00,501.16,501.47,500.94,500.94,6942.0,480.3397,480.6368,480.1288,480.1288,6942.0
2022-03-30 15:20:00,500.96,501.11,500.49,500.83,9647.0,480.148,480.2917,479.6975,480.0234,9647.0
2022-03-30 15:25:00,500.82,501.64,500.75,501.55,7709.0,480.0138,480.7997,479.9467,480.7135,7709.0
2022-03-30 15:30:00,501.49,501.67,501.34,501.37,6962.0,480.656,480.8285,480.5122,480.5409,6962.0
2022-03-30 15:35:00,501.45,501.71,500.86,500.86,6130.0,480.6176,480.8668,480.0521,480.0521,6130.0
2022-03-30 15:40:00,500.93,501.21,500.79,500.98,13481.0,480.1192,480.3876,479.985,480.1671,13481.0
2022-03-30 15:45:00,501.12,501.58,500.94,500.94,13414.0,480.3013,480.7422,480.1288,480.1288,13414.0
2022-03-30 15:50:00,500.75,501.23,500.49,500.87,27645.0,479.9467,480.4068,479.6975,480.0617,27645.0
2022-03-30 15:55:00,500.98,502.65,500.98,502.25,64129.0,480.1671,481.7678,480.1671,481.3844,64129.0
2022-03-31 09:30:00,500.0,502.0,498.46,501.61,41156.0,479.2279,481.1448,477.7518,480.771,41156.0
2022-03-31 09:35:00,501.08,501.65,499.61,501.6,20270.0,480.263,480.8093,478.8541,480.7614,20270.0
2022-03-31 09:40:00,501.69,502.7,501.2,501.88,13168.0,480.8477,481.8157,480.378,481.0298,13168.0
2022-03-31 09:45:00,501.45,501.45,498.93,499.15,10094.0,480.6176,480.6176,478.2023,478.4132,10094.0
2022-03-31 09:50:00,499.5,499.69,496.85,497.78,7983.0,478.7486,478.9307,476.2087,477.1001,7983.0
2022-03-31 09:55:00,497.83,500.84,497.81,500.84,12193.0,477.148,480.033,477.1288,480.033,12193.0
2022-03-31 10:00:00,500.75,501.63,500.24,500.24,8420.0,479.9467,480.7901,479.4579,479.4579,8420.0
2022-03-31 10:05:00,500.0,500.63,498.79,498.79,8238.0,479.2279,479.8317,478.0681,478.0681,8238.0
2022-03-31 10:10:00,498.33,499.73,498.12,499.14,8128.0,477.6272,478.9691,477.426,478.4036,8128.0
2022-03-31 10:15:00,499.15,499.54,497.39,498.69,8030.0,478.4132,478.787,476.7263,477.9723,8030.0
2022-03-31 10:20:00,498.71,499.82,498.3,499.82,11677.0,477.9915,479.0553,477.5985,479.0553,11677.0
2022-03-31 10:25:00,499.72,501.61,499.71,500.86,5581.0,478.9595,480.771,478.9499,480.0521,5581.0
2022-03-31 10:30:00,500.83,500.83,498.43,498.81,4805.0,480.0234,480.0234,477.7231,478.0873,4805.0
2022-03-31 10:35:00,499.3,499.63,498.44,498.44,3277.0,478.5569,478.8732,477.7327,477.7327,3277.0
2022-03-31 10:40:00,498.89,499.19,498.54,499.1,2144.0,478.164,478.4515,477.8285,478.3653,2144.0
2022-03-31 10:45:00,499.15,500.55,499.11,500.02,3854.0,478.4132,479.755,478.3748,479.247,3854.0
2022-03-31 10:50:00,499.65,499.97,499.52,499.91,800.0,478.8924,479.1991,478.7678,479.1416,800.0
2022-03-31 10:55:00,500.5,500.62,500.14,500.14,2558.0,479.7071,479.8221,479.362,479.362,2558.0
2022-03-31 11:00:00,499.95,500.56,499.56,499.94,4432.0,479.1799,479.7646,478.8061,479.1704,4432.0
2022-03-31 11:05:00,500.23,500.62,500.03,500.62,900.0,479.4483,479.8221,479.2566,479.8221,900.0
2022-03-31 11:10:00,500.77,501.59,500.49,501.59,3243.0,479.9659,480.7518,479.6975,480.7518,3243.0
2022-03-31 11:15:00,501.61,502.33,501.57,501.63,6300.0,480.771,481.4611,480.7326,480.7901,6300.0
2022-03-31 11:20:00,501.74,502.2,501.59,501.77,3614.0,480.8956,481.3365,480.7518,480.9243,3614.0
2022-03-31 11:25:00,501.58,502.98,501.57,502.83,1990.0,480.7422,482.0841,480.7326,481.9403,1990.0
2022-03-31 11:30:00,502.89,503.33,502.64,502.76,5720.0,481.9978,482.4195,481.7582,481.8732,5720.0
2022-03-31 11:35:00,502.64,503.06,501.99,502.74,4415.0,481.7582,482.1607,481.1352,481.854,4415.0
2022-03-31 11:40:00,503.07,503.61,502.6,503.61,3639.0,482.1703,482.6879,481.7198,482.6879,3639.0
2022-03-31 11:45:00,503.6,504.18,503.39,504.07,3285.0,482.6783,483.2342,482.477,483.1288,3285.0
2022-03-31 11:50:00,504.02,504.45,503.79,504.0,3674.0,483.0809,483.493,482.8604,483.0617,3674.0
2022-03-31 11:55:00,504.05,505.32,503.92,505.0,6845.0,483.1096,484.3268,482.985,484.0201,6845.0
2022-03-31 12:00:00,504.99,505.36,504.31,504.31,4164.0,484.0106,484.3652,483.3588,483.3588,4164.0
2022-03-31 12:05:00,504.39,504.91,504.24,504.85,2021.0,483.4355,483.9339,483.2917,483.8764,2021.0
2022-03-31 12:10:00,504.74,504.8,504.46,504.54,4225.0,483.7709,483.8284,483.5026,483.5793,4225.0
2022-03-31 12:15:00,504.66,504.96,504.32,504.8,3139.0,483.6943,483.9818,483.3684,483.8284,3139.0
2022-03-31 12:20:00,504.6,504.64,503.8,504.05,3399.0,483.6368,483.6751,482.87,483.1096,3399.0
2022-03-31 12:25:00,503.84,504.62,503.62,504.62,3419.0,482.9083,483.6559,482.6975,483.6559,3419.0
2022-03-31 12:30:00,504.59,505.39,504.51,505.39,4763.0,483.6272,484.3939,483.5505,484.3939,4763.0
2022-03-31 12:35:00,505.41,505.64,504.92,504.99,3105.0,484.4131,484.6336,483.9435,484.0106,3105.0
2022-03-31 12:40:00,505.12,505.76,505.11,505.61,4298.0,484.1352,484.7486,484.1256,484.6048,4298.0
2022-03-31 12:45:00,505.48,505.95,505.11,505.11,5937.0,484.4802,484.9307,484.1256,484.1256,5937.0
2022-03-31 12:50:00,505.24,505.24,504.25,504.25,4300.0,484.2502,484.2502,483.3013,483.3013,4300.0
2022-03-31 12:55:00,504.23,504.36,503.88,503.89,1797.0,483.2821,483.4067,482.9467,482.9563,1797.0
2022-03-31 13:00:00,504.01,504.01,503.34,503.44,3211.0,483.0713,483.0713,482.4291,482.5249,3211.0
2022-03-31 13:05:00,503.56,503.64,503.29,503.42,1489.0,482.64,482.7166,482.3812,482.5058,1489.0
2022-03-31 13:10:00,503.28,503.28,502.9,503.12,2451.0,482.3716,482.3716,482.0074,482.2182,2451.0
2022-03-31 13:15:00,503.1,503.25,502.7,503.25,4633.0,482.1991,482.3428,481.8157,482.3428,4633.0
2022-03-31 13:20:00,503.13,503.55,503.04,503.18,3101.0,482.2278,482.6304,482.1416,482.2758,3101.0
2022-03-31 13:25:00,503.23,503.54,503.23,503.29,1512.0,482.3237,482.6208,482.3237,482.3812,1512.0
2022-03-31 13:30:00,503.16,503.4,503.1,503.17,1338.0,482.2566,482.4866,482.1991,482.2662,1338.0
2022-03-31 13:35:00,503.27,503.42,502.71,503.31,2514.0,482.362,482.5058,481.8253,482.4003,2514.0
2022-03-31 13:40:00,503.4,504.02,503.4,503.72,2160.0,482.4866,483.0809,482.4866,482.7933,2160.0
2022-03-31 13:45:00,503.73,503.96,503.5,503.62,2872.0,482.8029,483.0233,482.5825,482.6975,2872.0
2022-03-31 13:50:00,503.51,503.51,503.09,503.28,3285.0,482.592,482.592,482.1895,482.3716,3285.0
2022-03-31 13:55:00,503.43,503.53,503.24,503.25,800.0,482.5154,482.6112,482.3333,482.3428,800.0
2022-03-31 14:00:00,503.18,503.18,502.56,502.61,4868.0,482.2758,482.2758,481.6815,481.7294,4868.0
2022-03-31 14:05:00,502.47,502.51,501.66,501.96,2431.0,481.5952,481.6336,480.8189,481.1064,2431.0
2022-03-31 14:10:00,501.66,501.71,500.72,500.72,3188.0,480.8189,480.8668,479.9179,479.9179,3188.0
2022-03-31 14:15:00,500.7,500.87,500.52,500.66,4060.0,479.8988,480.0617,479.7263,479.8604,4060.0
2022-03-31 14:20:00,500.59,500.85,500.24,500.85,2879.0,479.7934,480.0425,479.4579,480.0425,2879.0
2022-03-31 14:25:00,500.9,500.9,500.32,500.65,3103.0,480.0905,480.0905,479.5346,479.8509,3103.0
2022-03-31 14:30:00,500.85,500.92,500.62,500.68,1411.0,480.0425,480.1096,479.8221,479.8796,1411.0
2022-03-31 14:35:00,500.78,501.39,500.5,501.39,4120.0,479.9755,480.5601,479.7071,480.5601,4120.0
2022-03-31 14:40:00,501.35,501.64,500.57,501.01,2635.0,480.5218,480.7997,479.7742,480.1959,2635.0
2022-03-31 14:45:00,500.88,501.5,500.74,501.06,7545.0,480.0713,480.6655,479.9371,480.2438,7545.0
2022-03-31 14:50:00,500.99,501.47,500.78,501.05,3534.0,480.1767,480.6368,479.9755,480.2342,3534.0
2022-03-31 14:55:00,501.05,501.32,500.92,501.22,4231.0,480.2342,480.493,480.1096,480.3972,4231.0
2022-03-31 15:00:00,501.32,501.61,500.95,500.97,4475.0,480.493,480.771,480.1384,480.1576,4475.0
2022-03-31 15:05:00,501.11,501.28,500.81,500.98,7068.0,480.2917,480.4547,480.0042,480.1671,7068.0
2022-03-31 15:10:00,501.14,501.2,500.74,500.78,3930.0,480.3205,480.378,479.9371,479.9755,3930.0
2022-03-31 15:15:00,500.78,500.78,499.1,499.1,4753.0,479.9755,479.9755,478.3653,478.3653,4753.0
2022-03-31 15:20:00,499.05,499.05,497.97,498.56,2980.0,478.3173,478.3173,477.2822,477.8477,2980.0
2022-03-31 15:25:00,498.58,499.13,498.57,498.88,5846.0,477.8669,478.394,477.8573,478.1544,5846.0
2022-03-31 15:30:00,498.99,499.0,497.05,497.31,3271.0,478.2598,478.2694,476.4004,476.6496,3271.0
2022-03-31 15:35:00,497.29,497.76,497.1,497.32,5503.0,476.6304,477.0809,476.4483,476.6592,5503.0
2022-03-31 15:40:00,497.24,497.34,495.75,495.82,6240.0,476.5825,476.6784,475.1544,475.2215,6240.0
2022-03-31 15:45:00,495.95,495.95,494.26,494.26,10195.0,475.3461,475.3461,473.7263,473.7263,10195.0
2022-03-31 15:50:00,494.15,494.39,493.03,494.26,25826.0,473.6209,473.8509,472.5474,473.7263,25826.0
2022-03-31 15:55:00,494.21,494.25,491.18,491.22,101737.0,473.6784,473.7167,470.7743,470.8126,101737.0
2022-04-01 09:30:00,493.78,494.66,489.48,491.04,23240.0,473.2663,474.1097,469.1449,470.6401,23240.0
2022-04-01 09:35:00,490.29,493.34,490.29,492.93,4201.0,469.9213,472.8445,469.9213,472.4516,4201.0
2022-04-01 09:40:00,493.01,493.01,491.48,491.86,4093.0,472.5283,472.5283,471.0618,471.426,4093.0
2022-04-01 09:45:00,491.75,493.86,491.06,492.55,22183.0,471.3206,473.3429,470.6593,472.0874,22183.0
2022-04-01 09:50:00,492.75,493.55,491.72,492.2,31812.0,472.2791,473.0458,471.2918,471.7519,31812.0
2022-04-01 09:55:00,492.2,492.3,491.55,491.89,2764.0,471.7519,471.8478,471.1289,471.4548,2764.0
2022-04-01 10:00:00,492.79,494.8,492.78,494.29,4321.0,472.3174,474.2439,472.3078,473.7551,4321.0
2022-04-01 10:05:00,494.71,495.29,494.45,494.45,1501.0,474.1576,474.7135,473.9084,473.9084,1501.0
2022-04-01 10:10:00,494.72,495.64,494.49,495.56,2763.0,474.1672,475.049,473.9468,474.9723,2763.0
2022-04-01 10:15:00,495.61,496.03,495.4,495.67,2792.0,475.0202,475.4228,474.819,475.0777,2792.0
2022-04-01 10:20:00,495.64,495.71,494.19,494.59,6542.0,475.049,475.1161,473.6592,474.0426,6542.0
2022-04-01 10:25:00,494.41,494.49,493.9,494.31,6168.0,473.8701,473.9468,473.3813,473.7742,6168.0
2022-04-01 10:30:00,494.31,494.39,493.44,493.63,3689.0,473.7742,473.8509,472.9404,473.1225,3689.0
2022-04-01 10:35:00,493.41,494.16,492.7,494.16,2700.0,472.9116,473.6305,472.2311,473.6305,2700.0
2022-04-01 10:40:00,494.05,494.13,492.8,492.8,3426.0,473.525,473.6017,472.327,472.327,3426.0
2022-04-01 10:45:00,492.79,493.86,492.7,493.81,1800.0,472.3174,473.3429,472.2311,473.295,1800.0
2022-04-01 10:50:00,493.77,494.73,493.71,494.73,2400.0,473.2567,474.1768,473.1992,474.1768,2400.0
2022-04-01 10:55:00,494.81,495.48,494.78,495.31,4628.0,474.2535,474.8956,474.2247,474.7327,4628.0
2022-04-01 11:00:00,495.54,496.22,495.52,495.75,5101.0,474.9531,475.6049,474.934,475.1544,5101.0
2022-04-01 11:05:00,495.7,496.8,495.34,496.61,9210.0,475.1065,476.1608,474.7615,475.9787,9210.0
2022-04-01 11:10:00,496.36,497.08,496.36,497.08,3394.0,475.7391,476.4292,475.7391,476.4292,3394.0
2022-04-01 11:15:00,497.31,497.95,496.82,496.83,13091.0,476.6496,477.263,476.18,476.1896,13091.0
2022-04-01 11:20:00,496.54,497.35,496.14,497.31,4374.0,475.9116,476.688,475.5282,476.6496,4374.0
2022-04-01 11:25:00,497.31,498.33,497.2,498.17,6703.0,476.6496,477.6272,476.5442,477.4739,6703.0
2022-04-01 11:30:00,498.13,498.13,497.12,497.31,4686.0,477.4355,477.4355,476.4675,476.6496,4686.0
2022-04-01 11:35:00,497.42,497.42,496.2,496.2,2824.0,476.755,476.755,475.5857,475.5857,2824.0
2022-04-01 11:40:00,496.08,496.42,495.43,496.42,9769.0,475.4707,475.7966,474.8477,475.7966,9769.0
2022-04-01 11:45:00,496.45,496.59,495.73,496.39,8488.0,475.8253,475.9595,475.1353,475.7678,8488.0
2022-04-01 11:50:00,496.38,496.88,496.14,496.88,6675.0,475.7583,476.2375,475.5282,476.2375,6675.0
2022-04-01 11:55:00,496.9,497.08,496.28,496.53,5138.0,476.2566,476.4292,475.6624,475.902,5138.0
2022-04-01 12:00:00,496.8,496.84,496.38,496.67,3231.0,476.1608,476.1991,475.7583,476.0362,3231.0
2022-04-01 12:05:00,496.36,496.59,495.62,496.06,5498.0,475.7391,475.9595,475.0298,475.4515,5498.0
2022-04-01 12:10:00,496.09,496.37,495.83,496.27,11176.0,475.4803,475.7487,475.2311,475.6528,11176.0
2022-04-01 12:15:00,496.36,496.36,495.26,495.29,12551.0,475.7391,475.7391,474.6848,474.7135,12551.0
2022-04-01 12:20:00,495.12,496.14,495.12,495.54,16907.0,474.5506,475.5282,474.5506,474.9531,16907.0
2022-04-01 12:25:00,495.78,496.0,495.67,495.9,6264.0,475.1832,475.394,475.0777,475.2982,6264.0
2022-04-01 12:30:00,495.87,496.0,495.27,495.27,10717.0,475.2694,475.394,474.6944,474.6944,10717.0
2022-04-01 12:35:00,495.51,495.51,494.72,495.0,3875.0,474.9244,474.9244,474.1672,474.4356,3875.0
2022-04-01 12:40:00,494.87,495.12,494.7,494.81,6004.0,474.311,474.5506,474.148,474.2535,6004.0
2022-04-01 12:45:00,494.93,495.11,494.63,495.01,7040.0,474.3685,474.541,474.081,474.4452,7040.0
2022-04-01 12:50:00,495.31,495.36,494.82,495.04,2600.0,474.7327,474.7806,474.2631,474.4739,2600.0
2022-04-01 12:55:00,495.14,495.37,494.79,495.18,3893.0,474.5698,474.7902,474.2343,474.6081,3893.0
2022-04-01 13:00:00,495.25,495.26,494.61,494.74,1817.0,474.6752,474.6848,474.0618,474.1864,1817.0
2022-04-01 13:05:00,494.82,495.06,494.32,494.32,2109.0,474.2631,474.4931,473.7838,473.7838,2109.0
2022-04-01 13:10:00,494.18,494.58,493.99,494.58,3508.0,473.6496,474.033,473.4675,474.033,3508.0
2022-04-01 13:15:00,494.55,494.55,493.88,493.88,2531.0,474.0043,474.0043,473.3621,473.3621,2531.0
2022-04-01 13:20:00,493.86,493.86,492.89,493.11,3797.0,473.3429,473.3429,472.4132,472.6241,3797.0
2022-04-01 13:25:00,493.02,493.67,493.02,493.6,1336.0,472.5378,473.1608,472.5378,473.0937,1336.0
2022-04-01 13:30:00,493.5,493.91,493.33,493.48,3026.0,472.9979,473.3909,472.835,472.9787,3026.0
2022-04-01 13:35:00,493.41,494.54,493.41,494.52,1543.0,472.9116,473.9947,472.9116,473.9755,1543.0
2022-04-01 13:40:00,494.51,494.7,494.46,494.46,1184.0,473.9659,474.148,473.918,473.918,1184.0
2022-04-01 13:45:00,494.36,494.93,494.3,494.62,2853.0,473.8222,474.3685,473.7647,474.0714,2853.0
2022-04-01 13:50:00,494.51,494.51,493.93,494.02,800.0,473.9659,473.9659,473.41,473.4963,800.0
2022-04-01 13:55:00,494.15,494.61,493.99,494.61,7648.0,473.6209,474.0618,473.4675,474.0618,7648.0
2022-04-01 14:00:00,494.57,495.46,494.53,495.28,7229.0,474.0234,474.8765,473.9851,474.704,7229.0
2022-04-01 14:05:00,495.29,496.18,495.28,495.67,4326.0,474.7135,475.5666,474.704,475.0777,4326.0
2022-04-01 14:10:00,495.83,496.04,495.6,496.04,2295.0,475.2311,475.4324,475.0107,475.4324,2295.0
2022-04-01 14:15:00,496.01,496.09,495.3,495.3,2007.0,475.4036,475.4803,474.7231,474.7231,2007.0
2022-04-01 14:20:00,495.28,496.13,495.25,496.03,2445.0,474.704,475.5186,474.6752,475.4228,2445.0
2022-04-01 14:25:00,496.06,496.69,495.67,496.69,21809.0,475.4515,476.0554,475.0777,476.0554,21809.0
2022-04-01 14:30:00,496.52,497.55,496.52,497.55,3903.0,475.8924,476.8796,475.8924,476.8796,3903.0
2022-04-01 14:35:00,497.67,498.49,497.5,498.34,9094.0,476.9947,477.7806,476.8317,477.6368,9094.0
2022-04-01 14:40:00,498.54,499.43,498.37,499.41,8083.0,477.8285,478.6815,477.6656,478.6624,8083.0
2022-04-01 14:45:00,499.55,499.69,499.29,499.5,6420.0,478.7966,478.9307,478.5474,478.7486,6420.0
2022-04-01 14:50:00,499.56,499.8,499.45,499.66,1500.0,478.8061,479.0362,478.7007,478.902,1500.0
2022-04-01 14:55:00,499.76,500.0,498.78,498.87,5479.0,478.9978,479.2279,478.0585,478.1448,5479.0
2022-04-01 15:00:00,498.83,499.5,498.83,499.21,3830.0,478.1065,478.7486,478.1065,478.4707,3830.0
2022-04-01 15:05:00,499.19,499.68,499.09,499.37,2634.0,478.4515,478.9212,478.3557,478.624,2634.0
2022-04-01 15:10:00,499.44,499.54,498.68,499.1,3485.0,478.6911,478.787,477.9627,478.3653,3485.0
2022-04-01 15:15:00,499.19,499.32,497.83,498.09,2224.0,478.4515,478.5761,477.148,477.3972,2224.0
2022-04-01 15:20:00,498.14,498.14,497.73,498.14,2373.0,477.4451,477.4451,477.0522,477.4451,2373.0
2022-04-01 15:25:00,497.97,498.56,497.9,498.05,6208.0,477.2822,477.8477,477.2151,477.3589,6208.0
2022-04-01 15:30:00,498.06,498.31,496.91,497.37,7110.0,477.3685,477.6081,476.2662,476.7071,7110.0
2022-04-01 15:35:00,497.52,497.77,497.3,497.56,5403.0,476.8509,477.0905,476.64,476.8892,5403.0
2022-04-01 15:40:00,497.48,498.14,497.48,497.87,6364.0,476.8126,477.4451,476.8126,477.1864,6364.0
2022-04-01 15:45:00,497.86,498.39,497.58,498.22,15853.0,477.1768,477.6847,476.9084,477.5218,15853.0
2022-04-01 15:50:00,498.48,499.54,497.92,499.36,26485.0,477.771,478.787,477.2343,478.6144,26485.0
2022-04-01 15:55:00,499.27,500.1,498.78,499.19,69773.0,478.5282,479.3237,478.0585,478.4515,69773.0
2022-04-04 09:30:00,498.74,500.96,496.89,496.9,22721.0,478.0202,480.148,476.2471,476.2566,22721.0
2022-04-04 09:35:00,497.04,497.04,495.59,496.08,7376.0,476.3908,476.3908,475.0011,475.4707,7376.0
2022-04-04 09:40:00,495.65,496.68,495.19,495.19,4593.0,475.0586,476.0458,474.6177,474.6177,4593.0
2022-04-04 09:45:00,495.47,496.02,493.29,493.3,20345.0,474.8861,475.4132,472.7966,472.8062,20345.0
2022-04-04 09:50:00,493.49,493.86,492.82,493.7,7044.0,472.9883,473.3429,472.3461,473.1896,7044.0
2022-04-04 09:55:00,494.25,495.14,493.8,494.42,3456.0,473.7167,474.5698,473.2854,473.8797,3456.0
2022-04-04 10:00:00,494.29,494.41,493.13,493.21,6380.0,473.7551,473.8701,472.6433,472.7199,6380.0
2022-04-04 10:05:00,493.51,494.23,492.65,493.98,9184.0,473.0075,473.6976,472.1832,473.458,9184.0
2022-04-04 10:10:00,493.98,493.98,491.6,491.6,6890.0,473.458,473.458,471.1768,471.1768,6890.0
2022-04-04 10:15:00,491.55,492.16,490.23,492.14,16377.0,471.1289,471.7136,469.8637,471.6944,16377.0
2022-04-04 10:20:00,492.47,492.52,491.75,492.08,4673.0,472.0107,472.0586,471.3206,471.6369,4673.0
2022-04-04 10:25:00,492.19,492.48,491.13,492.3,10787.0,471.7423,472.0203,470.7264,471.8478,10787.0
2022-04-04 10:30:00,492.24,493.15,491.97,492.84,5939.0,471.7902,472.6624,471.5315,472.3653,5939.0
2022-04-04 10:35:00,492.77,492.77,491.58,491.81,15135.0,472.2982,472.2982,471.1577,471.3781,15135.0
2022-04-04 10:40:00,491.95,492.97,491.91,491.98,6072.0,471.5123,472.4899,471.474,471.541,6072.0
2022-04-04 10:45:00,491.99,493.24,491.98,493.04,5060.0,471.5506,472.7487,471.541,472.557,5060.0
2022-04-04 10:50:00,492.99,493.47,492.9,493.06,4162.0,472.5091,472.9691,472.4228,472.5762,4162.0
2022-04-04 10:55:00,493.18,493.3,491.74,492.2,16253.0,472.6912,472.8062,471.311,471.7519,16253.0
2022-04-04 11:00:00,492.03,492.91,491.8,492.18,12451.0,471.589,472.4324,471.3685,471.7327,12451.0
2022-04-04 11:05:00,491.91,492.5,491.23,491.45,6335.0,471.474,472.0394,470.8222,471.0331,6335.0
2022-04-04 11:10:00,491.26,491.26,489.64,490.71,7539.0,470.851,470.851,469.2983,470.3238,7539.0
2022-04-04 11:15:00,490.72,491.79,490.64,491.16,5823.0,470.3334,471.3589,470.2567,470.7551,5823.0
2022-04-04 11:20:00,491.39,491.58,491.12,491.24,4511.0,470.9756,471.1577,470.7168,470.8318,4511.0
2022-04-04 11:25:00,491.62,491.73,491.24,491.54,3585.0,471.196,471.3014,470.8318,471.1193,3585.0
2022-04-04 11:30:00,491.64,491.75,490.85,490.97,6468.0,471.2152,471.3206,470.458,470.573,6468.0
2022-04-04 11:35:00,490.81,490.94,490.38,490.61,7548.0,470.4197,470.5443,470.0075,470.228,7548.0
2022-04-04 11:40:00,490.55,490.55,489.76,489.92,2862.0,470.1705,470.1705,469.4133,469.5666,2862.0
2022-04-04 11:45:00,490.0,490.63,489.88,490.39,8291.0,469.6433,470.2471,469.5283,470.0171,8291.0
2022-04-04 11:50:00,490.5,491.3,490.4,491.28,7001.0,470.1225,470.8893,470.0267,470.8701,7001.0
2022-04-04 11:55:00,491.29,492.56,491.29,492.26,3350.0,470.8797,472.097,470.8797,471.8094,3350.0
2022-04-04 12:00:00,492.32,492.58,491.76,492.12,5789.0,471.8669,472.1161,471.3302,471.6752,5789.0
2022-04-04 12:05:00,492.14,492.39,491.5,491.5,1674.0,471.6944,471.934,471.081,471.081,1674.0
2022-04-04 12:10:00,491.49,491.95,491.29,491.33,2730.0,471.0714,471.5123,470.8797,470.9181,2730.0
2022-04-04 12:15:00,491.44,491.5,490.91,490.91,2894.0,471.0235,471.081,470.5155,470.5155,2894.0
2022-04-04 12:20:00,491.02,491.02,490.2,490.45,4746.0,470.6209,470.6209,469.835,470.0746,4746.0
2022-04-04 12:25:00,490.41,490.57,490.12,490.18,2048.0,470.0363,470.1896,469.7583,469.8158,2048.0
2022-04-04 12:30:00,490.0,490.04,488.95,488.96,5822.0,469.6433,469.6816,468.6369,468.6465,5822.0
2022-04-04 12:35:00,488.48,488.48,487.47,487.69,2859.0,468.1865,468.1865,467.2184,467.4293,2859.0
2022-04-04 12:40:00,487.74,487.87,487.15,487.43,2201.0,467.4772,467.6018,466.9117,467.1801,2201.0
2022-04-04 12:45:00,487.42,487.53,487.06,487.32,3388.0,467.1705,467.2759,466.8254,467.0746,3388.0
2022-04-04 12:50:00,487.45,487.76,487.18,487.25,2002.0,467.1992,467.4964,466.9405,467.0076,2002.0
2022-04-04 12:55:00,487.15,487.76,487.15,487.76,2208.0,466.9117,467.4964,466.9117,467.4964,2208.0
2022-04-04 13:00:00,487.34,487.69,487.33,487.69,1200.0,467.0938,467.4293,467.0842,467.4293,1200.0
2022-04-04 13:05:00,487.95,487.98,487.61,487.75,1600.0,467.6785,467.7072,467.3526,467.4868,1600.0
2022-04-04 13:10:00,488.39,488.39,487.92,487.93,2504.0,468.1002,468.1002,467.6497,467.6593,2504.0
2022-04-04 13:15:00,487.9,488.79,487.68,488.68,4316.0,467.6305,468.4836,467.4197,468.3781,4316.0
2022-04-04 13:20:00,488.67,488.94,488.66,488.83,2420.0,468.3686,468.6273,468.359,468.5219,2420.0
2022-04-04 13:25:00,488.75,489.35,488.75,489.34,1366.0,468.4452,469.0203,468.4452,469.0107,1366.0
2022-04-04 13:30:00,489.39,489.66,489.26,489.47,2371.0,469.0586,469.3174,468.934,469.1353,2371.0
2022-04-04 13:35:00,489.58,489.98,488.93,489.0,1999.0,469.2408,469.6241,468.6178,468.6848,1999.0
2022-04-04 13:40:00,489.0,489.06,488.84,488.89,1598.0,468.6848,468.7424,468.5315,468.5794,1598.0
2022-04-04 13:45:00,488.98,489.31,488.9,489.3,3063.0,468.6657,468.982,468.589,468.9724,3063.0
2022-04-04 13:50:00,489.36,489.39,489.0,489.05,1104.0,469.0299,469.0586,468.6848,468.7328,1104.0
2022-04-04 13:55:00,489.32,489.8,489.15,489.8,1600.0,468.9916,469.4516,468.8286,469.4516,1600.0
2022-04-04 14:00:00,489.6,490.48,489.6,490.48,1611.0,469.2599,470.1034,469.2599,470.1034,1611.0
2022-04-04 14:05:00,490.64,491.13,490.64,490.7,3300.0,470.2567,470.7264,470.2567,470.3142,3300.0
2022-04-04 14:10:00,490.27,490.71,490.05,490.05,550.0,469.9021,470.3238,469.6912,469.6912,550.0
2022-04-04 14:15:00,490.03,490.56,489.93,490.45,1578.0,469.6721,470.18,469.5762,470.0746,1578.0
2022-04-04 14:20:00,490.38,490.73,490.38,490.57,800.0,470.0075,470.343,470.0075,470.1896,800.0
2022-04-04 14:25:00,490.8,491.21,490.39,490.7,3954.0,470.4101,470.803,470.0171,470.3142,3954.0
2022-04-04 14:30:00,490.71,490.94,490.57,490.65,1631.0,470.3238,470.5443,470.1896,470.2663,1631.0
2022-04-04 14:35:00,490.5,490.5,489.93,489.95,2210.0,470.1225,470.1225,469.5762,469.5954,2210.0
2022-04-04 14:40:00,489.99,490.11,489.8,489.8,1344.0,469.6337,469.7487,469.4516,469.4516,1344.0
2022-04-04 14:45:00,489.94,490.31,489.79,489.8,1446.0,469.5858,469.9404,469.442,469.4516,1446.0
2022-04-04 14:50:00,490.02,490.26,489.78,490.26,3206.0,469.6625,469.8925,469.4324,469.8925,3206.0
2022-04-04 14:55:00,490.24,490.63,490.18,490.21,4939.0,469.8733,470.2471,469.8158,469.8446,4939.0
2022-04-04 15:00:00,490.31,490.65,490.19,490.19,2136.0,469.9404,470.2663,469.8254,469.8254,2136.0
2022-04-04 15:05:00,490.25,490.32,489.91,489.96,8485.0,469.8829,469.95,469.557,469.605,8485.0
2022-04-04 15:10:00,490.12,490.12,489.53,489.61,2710.0,469.7583,469.7583,469.1928,469.2695,2710.0
2022-04-04 15:15:00,489.49,489.62,488.91,489.39,4819.0,469.1545,469.2791,468.5986,469.0586,4819.0
2022-04-04 15:20:00,489.38,489.56,489.09,489.21,2394.0,469.0491,469.2216,468.7711,468.8861,2394.0
2022-04-04 15:25:00,489.26,489.28,488.21,488.44,22758.0,468.934,468.9532,467.9277,468.1481,22758.0
2022-04-04 15:30:00,488.44,489.01,488.04,489.0,17737.0,468.1481,468.6944,467.7647,468.6848,17737.0
2022-04-04 15:35:00,488.89,489.28,488.89,489.02,5479.0,468.5794,468.9532,468.5794,468.704,5479.0
2022-04-04 15:40:00,489.1,489.1,488.22,488.33,6235.0,468.7807,468.7807,467.9373,468.0427,6235.0
2022-04-04 15:45:00,488.37,489.28,488.24,489.0,25338.0,468.081,468.9532,467.9564,468.6848,25338.0
2022-04-04 15:50:00,489.05,489.81,488.38,488.94,30998.0,468.7328,469.4612,468.0906,468.6273,30998.0
2022-04-04 15:55:00,488.86,489.45,488.29,489.26,42078.0,468.5507,469.1162,468.0043,468.934,42078.0
2022-04-05 09:30:00,486.72,489.53,486.01,488.62,19470.0,466.4996,469.1928,465.8191,468.3206,19470.0
2022-04-05 09:35:00,489.25,492.21,488.71,491.75,8867.0,468.9245,471.7615,468.4069,471.3206,8867.0
2022-04-05 09:40:00,492.2,494.06,491.97,494.06,10950.0,471.7519,473.5346,471.5315,473.5346,10950.0
2022-04-05 09:45:00,494.11,494.11,492.15,492.57,6856.0,473.5826,473.5826,471.704,472.1065,6856.0
2022-04-05 09:50:00,492.06,494.54,491.9,493.8,6865.0,471.6177,473.9947,471.4644,473.2854,6865.0
2022-04-05 09:55:00,494.59,495.19,493.3,494.81,5267.0,474.0426,474.6177,472.8062,474.2535,5267.0
2022-04-05 10:00:00,494.75,496.53,494.68,496.3,4475.0,474.196,475.902,474.1289,475.6816,4475.0
2022-04-05 10:05:00,495.93,496.0,493.47,494.09,7170.0,475.3269,475.394,472.9691,473.5634,7170.0
2022-04-05 10:10:00,494.31,495.46,494.26,495.46,2933.0,473.7742,474.8765,473.7263,474.8765,2933.0
2022-04-05 10:15:00,495.28,496.07,494.66,496.07,7577.0,474.704,475.4611,474.1097,475.4611,7577.0
2022-04-05 10:20:00,495.75,496.49,495.32,495.43,6957.0,475.1544,475.8637,474.7423,474.8477,6957.0
2022-04-05 10:25:00,495.65,497.71,495.63,496.45,8398.0,475.0586,477.033,475.0394,475.8253,8398.0
2022-04-05 10:30:00,496.56,497.14,495.81,496.01,15221.0,475.9308,476.4867,475.2119,475.4036,15221.0
2022-04-05 10:35:00,496.23,498.43,496.23,498.14,5295.0,475.6145,477.7231,475.6145,477.4451,5295.0
2022-04-05 10:40:00,497.88,498.89,497.45,498.62,6411.0,477.1959,478.164,476.7838,477.9052,6411.0
2022-04-05 10:45:00,498.46,499.66,498.1,499.66,7468.0,477.7518,478.902,477.4068,478.902,7468.0
2022-04-05 10:50:00,499.57,500.7,499.47,500.18,10529.0,478.8157,479.8988,478.7199,479.4004,10529.0
2022-04-05 10:55:00,499.99,500.82,499.78,500.59,3157.0,479.2183,480.0138,479.017,479.7934,3157.0
2022-04-05 11:00:00,500.56,501.78,500.46,501.03,6555.0,479.7646,480.9339,479.6688,480.2151,6555.0
2022-04-05 11:05:00,500.77,500.77,499.41,499.55,6487.0,479.9659,479.9659,478.6624,478.7966,6487.0
2022-04-05 11:10:00,499.49,499.65,498.93,499.47,3747.0,478.739,478.8924,478.2023,478.7199,3747.0
2022-04-05 11:15:00,499.6,499.87,499.35,499.75,4430.0,478.8445,479.1033,478.6049,478.9882,4430.0
2022-04-05 11:20:00,500.06,500.5,499.37,499.37,5026.0,479.2854,479.7071,478.624,478.624,5026.0
2022-04-05 11:25:00,499.06,499.06,498.29,499.05,3585.0,478.3269,478.3269,477.5889,478.3173,3585.0
2022-04-05 11:30:00,499.16,499.89,499.16,499.62,4553.0,478.4228,479.1224,478.4228,478.8636,4553.0
2022-04-05 11:35:00,499.56,499.8,498.79,498.99,4814.0,478.8061,479.0362,478.0681,478.2598,4814.0
2022-04-05 11:40:00,499.15,500.24,499.06,500.08,4631.0,478.4132,479.4579,478.3269,479.3045,4631.0
2022-04-05 11:45:00,500.03,500.15,499.88,499.94,1535.0,479.2566,479.3716,479.1128,479.1704,1535.0
2022-04-05 11:50:00,499.89,499.89,499.19,499.23,1339.0,479.1224,479.1224,478.4515,478.4899,1339.0
2022-04-05 11:55:00,499.18,499.18,498.55,498.67,1717.0,478.4419,478.4419,477.8381,477.9531,1717.0
2022-04-05 12:00:00,498.67,498.81,497.94,498.66,7825.0,477.9531,478.0873,477.2534,477.9435,7825.0
2022-04-05 12:05:00,499.0,499.65,498.82,499.42,3507.0,478.2694,478.8924,478.0969,478.672,3507.0
2022-04-05 12:10:00,499.7,500.07,499.41,499.85,2559.0,478.9403,479.295,478.6624,479.0841,2559.0
2022-04-05 12:15:00,499.75,500.09,499.55,499.88,2799.0,478.9882,479.3141,478.7966,479.1128,2799.0
2022-04-05 12:20:00,499.48,499.48,498.97,499.14,1129.0,478.7295,478.7295,478.2407,478.4036,1129.0
2022-04-05 12:25:00,499.1,499.74,498.95,499.51,2473.0,478.3653,478.9787,478.2215,478.7582,2473.0
2022-04-05 12:30:00,499.56,500.07,499.54,499.79,6123.0,478.8061,479.295,478.787,479.0266,6123.0
2022-04-05 12:35:00,499.81,500.2,499.61,500.09,3160.0,479.0458,479.4196,478.8541,479.3141,3160.0
2022-04-05 12:40:00,499.94,499.98,498.9,498.9,1700.0,479.1704,479.2087,478.1736,478.1736,1700.0
2022-04-05 12:45:00,498.9,499.27,498.8,499.27,2349.0,478.1736,478.5282,478.0777,478.5282,2349.0
2022-04-05 12:50:00,499.08,500.11,499.07,500.0,5863.0,478.3461,479.3333,478.3365,479.2279,5863.0
2022-04-05 12:55:00,500.09,500.09,499.61,499.73,2090.0,479.3141,479.3141,478.8541,478.9691,2090.0
2022-04-05 13:00:00,499.93,500.24,499.65,500.06,5476.0,479.1608,479.4579,478.8924,479.2854,5476.0
2022-04-05 13:05:00,500.06,500.25,499.93,500.05,8022.0,479.2854,479.4675,479.1608,479.2758,8022.0
2022-04-05 13:10:00,500.15,500.6,499.69,500.33,4004.0,479.3716,479.8029,478.9307,479.5442,4004.0
2022-04-05 13:15:00,500.3,500.88,500.3,500.88,500.0,479.5154,480.0713,479.5154,480.0713,500.0
2022-04-05 13:20:00,501.11,501.41,501.09,501.41,2683.0,480.2917,480.5793,480.2726,480.5793,2683.0
2022-04-05 13:25:00,501.58,501.76,501.15,501.21,1678.0,480.7422,480.9147,480.3301,480.3876,1678.0
2022-04-05 13:30:00,501.39,501.44,500.8,501.08,2669.0,480.5601,480.608,479.9946,480.263,2669.0
2022-04-05 13:35:00,501.13,501.13,500.59,500.83,3078.0,480.3109,480.3109,479.7934,480.0234,3078.0
2022-04-05 13:40:00,500.6,500.6,499.73,499.73,1550.0,479.8029,479.8029,478.9691,478.9691,1550.0
2022-04-05 13:45:00,499.47,499.81,498.93,499.48,5296.0,478.7199,479.0458,478.2023,478.7295,5296.0
2022-04-05 13:50:00,499.33,499.65,498.94,499.06,3142.0,478.5857,478.8924,478.2119,478.3269,3142.0
2022-04-05 13:55:00,498.94,499.8,498.88,499.3,4034.0,478.2119,479.0362,478.1544,478.5569,4034.0
2022-04-05 14:00:00,499.31,499.86,499.31,499.47,1469.0,478.5665,479.0937,478.5665,478.7199,1469.0
2022-04-05 14:05:00,499.52,499.55,499.34,499.41,2607.0,478.7678,478.7966,478.5953,478.6624,2607.0
2022-04-05 14:10:00,499.48,499.67,499.18,499.18,2091.0,478.7295,478.9116,478.4419,478.4419,2091.0
2022-04-05 14:15:00,498.95,498.95,498.52,498.95,1030.0,478.2215,478.2215,477.8093,478.2215,1030.0
2022-04-05 14:20:00,499.03,499.43,498.87,498.94,3705.0,478.2982,478.6815,478.1448,478.2119,3705.0
2022-04-05 14:25:00,499.05,499.11,498.22,498.22,3787.0,478.3173,478.3748,477.5218,477.5218,3787.0
2022-04-05 14:30:00,498.41,498.41,498.03,498.03,1825.0,477.7039,477.7039,477.3397,477.3397,1825.0
2022-04-05 14:35:00,497.88,498.5,497.82,498.34,3044.0,477.1959,477.7902,477.1384,477.6368,3044.0
2022-04-05 14:40:00,498.33,498.58,498.18,498.51,2871.0,477.6272,477.8669,477.4835,477.7998,2871.0
2022-04-05 14:45:00,498.37,498.7,498.29,498.33,2263.0,477.6656,477.9819,477.5889,477.6272,2263.0
2022-04-05 14:50:00,498.27,498.53,498.13,498.18,950.0,477.5697,477.8189,477.4355,477.4835,950.0
2022-04-05 14:55:00,498.32,498.41,497.63,497.65,2169.0,477.6177,477.7039,476.9563,476.9755,2169.0
2022-04-05 15:00:00,497.89,498.03,497.65,497.67,2300.0,477.2055,477.3397,476.9755,476.9947,2300.0
2022-04-05 15:05:00,497.49,497.49,496.78,497.07,2261.0,476.8221,476.8221,476.1416,476.4196,2261.0
2022-04-05 15:10:00,497.24,497.24,496.67,496.67,2181.0,476.5825,476.5825,476.0362,476.0362,2181.0
2022-04-05 15:15:00,496.54,496.95,496.22,496.23,2090.0,475.9116,476.3046,475.6049,475.6145,2090.0
2022-04-05 15:20:00,496.18,497.04,496.13,496.84,4557.0,475.5666,476.3908,475.5186,476.1991,4557.0
2022-04-05 15:25:00,496.99,497.03,496.64,496.73,6582.0,476.3429,476.3812,476.0074,476.0937,6582.0
2022-04-05 15:30:00,496.69,496.74,496.0,496.0,4231.0,476.0554,476.1033,475.394,475.394,4231.0
2022-04-05 15:35:00,495.89,495.98,494.92,495.17,5339.0,475.2886,475.3749,474.3589,474.5985,5339.0
2022-04-05 15:40:00,495.26,495.32,494.9,495.23,3886.0,474.6848,474.7423,474.3397,474.656,3886.0
2022-04-05 15:45:00,495.18,495.18,493.84,493.84,7527.0,474.6081,474.6081,473.3238,473.3238,7527.0
2022-04-05 15:50:00,493.68,494.72,493.68,494.31,11870.0,473.1704,474.1672,473.1704,473.7742,11870.0
2022-04-05 15:55:00,494.24,494.79,494.13,494.79,43626.0,473.7072,474.2343,473.6017,474.2343,43626.0
2022-04-06 09:30:00,497.71,499.0,495.08,496.99,18909.0,477.033,478.2694,474.5123,476.3429,18909.0
2022-04-06 09:35:00,497.71,497.9,495.85,497.9,4065.0,477.033,477.2151,475.2503,477.2151,4065.0
2022-04-06 09:40:00,498.85,498.86,496.35,496.93,9783.0,478.1256,478.1352,475.7295,476.2854,9783.0
2022-04-06 09:45:00,496.88,499.0,496.88,498.96,10482.0,476.2375,478.2694,476.2375,478.2311,10482.0
2022-04-06 09:50:00,498.5,499.01,497.4,498.5,8299.0,477.7902,478.279,476.7359,477.7902,8299.0
2022-04-06 09:55:00,498.12,498.59,497.72,498.11,3326.0,477.426,477.8764,477.0426,477.4164,3326.0
2022-04-06 10:00:00,498.53,499.26,497.72,498.41,4704.0,477.8189,478.5186,477.0426,477.7039,4704.0
2022-04-06 10:05:00,498.25,498.65,497.95,498.08,5547.0,477.5506,477.9339,477.263,477.3876,5547.0
2022-04-06 10:10:00,498.04,498.75,498.0,498.15,5811.0,477.3493,478.0298,477.3109,477.4547,5811.0
2022-04-06 10:15:00,498.54,498.75,497.27,497.52,7276.0,477.8285,478.0298,476.6113,476.8509,7276.0
2022-04-06 10:20:00,497.38,498.61,497.38,498.55,8224.0,476.7167,477.8956,476.7167,477.8381,8224.0
2022-04-06 10:25:00,498.75,498.75,497.9,498.13,8057.0,478.0298,478.0298,477.2151,477.4355,8057.0
2022-04-06 10:30:00,498.5,498.7,497.41,498.7,6509.0,477.7902,477.9819,476.7455,477.9819,6509.0
2022-04-06 10:35:00,498.62,499.65,498.62,498.82,8369.0,477.9052,478.8924,477.9052,478.0969,8369.0
2022-04-06 10:40:00,498.59,499.34,498.4,498.64,9578.0,477.8764,478.5953,477.6943,477.9244,9578.0
2022-04-06 10:45:00,498.52,498.73,497.8,497.95,7007.0,477.8093,478.0106,477.1193,477.263,7007.0
2022-04-06 10:50:00,498.13,498.51,497.69,497.8,3000.0,477.4355,477.7998,477.0138,477.1193,3000.0
2022-04-06 10:55:00,497.8,498.57,497.8,498.07,6029.0,477.1193,477.8573,477.1193,477.378,6029.0
2022-04-06 11:00:00,497.98,498.65,497.83,498.42,6706.0,477.2918,477.9339,477.148,477.7135,6706.0
2022-04-06 11:05:00,498.5,498.66,498.03,498.41,5423.0,477.7902,477.9435,477.3397,477.7039,5423.0
2022-04-06 11:10:00,498.43,498.85,497.04,497.48,9679.0,477.7231,478.1256,476.3908,476.8126,9679.0
2022-04-06 11:15:00,497.48,498.2,497.47,497.96,6100.0,476.8126,477.5026,476.803,477.2726,6100.0
2022-04-06 11:20:00,497.95,498.69,497.73,498.33,5287.0,477.263,477.9723,477.0522,477.6272,5287.0
2022-04-06 11:25:00,498.19,498.33,497.52,498.09,6141.0,477.4931,477.6272,476.8509,477.3972,6141.0
2022-04-06 11:30:00,498.0,498.14,497.51,497.71,8938.0,477.3109,477.4451,476.8413,477.033,8938.0
2022-04-06 11:35:00,498.08,498.27,497.96,497.98,6739.0,477.3876,477.5697,477.2726,477.2918,6739.0
2022-04-06 11:40:00,498.25,498.56,497.85,498.47,7307.0,477.5506,477.8477,477.1672,477.7614,7307.0
2022-04-06 11:45:00,498.68,500.01,498.67,499.83,8707.0,477.9627,479.2374,477.9531,479.0649,8707.0
2022-04-06 11:50:00,499.8,500.25,499.17,499.42,6347.0,479.0362,479.4675,478.4323,478.672,6347.0
2022-04-06 11:55:00,499.58,499.7,498.59,498.75,9640.0,478.8253,478.9403,477.8764,478.0298,9640.0
2022-04-06 12:00:00,498.87,499.58,498.69,499.04,5207.0,478.1448,478.8253,477.9723,478.3077,5207.0
2022-04-06 12:05:00,499.18,499.61,499.04,499.5,7347.0,478.4419,478.8541,478.3077,478.7486,7347.0
2022-04-06 12:10:00,499.5,500.0,499.29,499.3,7709.0,478.7486,479.2279,478.5474,478.5569,7709.0
2022-04-06 12:15:00,499.2,499.35,498.82,499.22,4988.0,478.4611,478.6049,478.0969,478.4803,4988.0
2022-04-06 12:20:00,499.13,499.34,498.89,498.97,7716.0,478.394,478.5953,478.164,478.2407,7716.0
2022-04-06 12:25:00,498.96,499.37,498.96,498.99,3851.0,478.2311,478.624,478.2311,478.2598,3851.0
2022-04-06 12:30:00,499.2,499.5,498.54,498.71,4953.0,478.4611,478.7486,477.8285,477.9915,4953.0
2022-04-06 12:35:00,498.74,498.97,498.57,498.57,3210.0,478.0202,478.2407,477.8573,477.8573,3210.0
2022-04-06 12:40:00,498.54,498.58,497.87,498.5,6100.0,477.8285,477.8669,477.1864,477.7902,6100.0
2022-04-06 12:45:00,498.28,498.3,497.29,497.45,7825.0,477.5793,477.5985,476.6304,476.7838,7825.0
2022-04-06 12:50:00,497.45,498.02,497.15,498.0,12312.0,476.7838,477.3301,476.4963,477.3109,12312.0
2022-04-06 12:55:00,498.0,498.27,497.27,498.25,5982.0,477.3109,477.5697,476.6113,477.5506,5982.0
2022-04-06 13:00:00,498.25,499.05,497.87,499.05,3400.0,477.5506,478.3173,477.1864,478.3173,3400.0
2022-04-06 13:05:00,498.9,499.39,498.66,498.95,7704.0,478.1736,478.6432,477.9435,478.2215,7704.0
2022-04-06 13:10:00,499.13,500.0,499.01,500.0,5493.0,478.394,479.2279,478.279,479.2279,5493.0
2022-04-06 13:15:00,499.98,500.45,499.58,499.78,11797.0,479.2087,479.6592,478.8253,479.017,11797.0
2022-04-06 13:20:00,499.62,500.32,499.62,500.32,6849.0,478.8636,479.5346,478.8636,479.5346,6849.0
2022-04-06 13:25:00,500.19,500.19,499.67,499.73,2200.0,479.41,479.41,478.9116,478.9691,2200.0
2022-04-06 13:30:00,499.1,499.51,499.03,499.32,2200.0,478.3653,478.7582,478.2982,478.5761,2200.0
2022-04-06 13:35:00,499.34,499.73,499.07,499.35,5432.0,478.5953,478.9691,478.3365,478.6049,5432.0
2022-04-06 13:40:00,499.27,499.96,499.02,499.71,2766.0,478.5282,479.1895,478.2886,478.9499,2766.0
2022-04-06 13:45:00,499.61,499.82,499.07,499.28,14057.0,478.8541,479.0553,478.3365,478.5378,14057.0
2022-04-06 13:50:00,499.38,499.38,498.57,499.08,4737.0,478.6336,478.6336,477.8573,478.3461,4737.0
2022-04-06 13:55:00,499.0,499.12,498.16,498.16,6180.0,478.2694,478.3844,477.4643,477.4643,6180.0
2022-04-06 14:00:00,498.0,499.81,497.51,499.55,6575.0,477.3109,479.0458,476.8413,478.7966,6575.0
2022-04-06 14:05:00,499.21,499.21,497.53,497.59,3043.0,478.4707,478.4707,476.8605,476.918,3043.0
2022-04-06 14:10:00,497.44,497.75,496.16,496.31,18888.0,476.7742,477.0713,475.5474,475.6912,18888.0
2022-04-06 14:15:00,496.0,497.23,495.65,497.18,17673.0,475.394,476.5729,475.0586,476.525,17673.0
2022-04-06 14:20:00,497.07,497.96,496.65,497.54,18062.0,476.4196,477.2726,476.017,476.8701,18062.0
2022-04-06 14:25:00,497.55,498.58,497.55,498.58,12340.0,476.8796,477.8669,476.8796,477.8669,12340.0
2022-04-06 14:30:00,498.6,501.04,498.6,501.0,18176.0,477.886,480.2247,477.886,480.1863,18176.0
2022-04-06 14:35:00,501.01,501.52,500.64,501.52,4910.0,480.1959,480.6847,479.8413,480.6847,4910.0
2022-04-06 14:40:00,501.46,502.44,501.29,502.13,3792.0,480.6272,481.5665,480.4643,481.2694,3792.0
2022-04-06 14:45:00,502.56,503.53,502.44,503.25,7197.0,481.6815,482.6112,481.5665,482.3428,7197.0
2022-04-06 14:50:00,503.54,503.98,503.15,503.94,2983.0,482.6208,483.0425,482.247,483.0042,2983.0
2022-04-06 14:55:00,503.88,504.39,503.45,503.75,4214.0,482.9467,483.4355,482.5345,482.8221,4214.0
2022-04-06 15:00:00,503.88,504.81,503.88,504.33,6734.0,482.9467,483.838,482.9467,483.378,6734.0
2022-04-06 15:05:00,504.09,504.37,503.43,504.37,5758.0,483.1479,483.4163,482.5154,483.4163,5758.0
2022-04-06 15:10:00,504.4,504.62,503.99,504.62,9788.0,483.4451,483.6559,483.0521,483.6559,9788.0
2022-04-06 15:15:00,504.38,504.78,504.21,504.68,8540.0,483.4259,483.8093,483.263,483.7134,8540.0
2022-04-06 15:20:00,504.68,504.89,503.72,503.99,14257.0,483.7134,483.9147,482.7933,483.0521,14257.0
2022-04-06 15:25:00,503.92,504.12,503.16,503.84,12145.0,482.985,483.1767,482.2566,482.9083,12145.0
2022-04-06 15:30:00,503.92,505.64,503.45,505.64,19178.0,482.985,484.6336,482.5345,484.6336,19178.0
2022-04-06 15:35:00,505.6,505.7,505.11,505.4,22974.0,484.5952,484.6911,484.1256,484.4035,22974.0
2022-04-06 15:40:00,505.35,506.31,504.81,506.31,13778.0,484.3556,485.2757,483.838,485.2757,13778.0
2022-04-06 15:45:00,506.11,506.96,505.69,506.61,18158.0,485.084,485.8987,484.6815,485.5633,18158.0
2022-04-06 15:50:00,506.83,507.53,506.43,507.01,29208.0,485.7741,486.445,485.3907,485.9466,29208.0
2022-04-06 15:55:00,507.0,507.86,506.54,506.63,95964.0,485.9371,486.7613,485.4962,485.5824,95964.0
2022-04-07 09:30:00,505.81,507.84,504.93,505.59,18737.0,484.7965,486.7422,483.953,484.5856,18737.0
2022-04-07 09:35:00,505.11,507.64,504.43,507.11,12128.0,484.1256,486.5505,483.4738,486.0425,12128.0
2022-04-07 09:40:00,507.44,509.29,507.12,507.84,6707.0,486.3588,488.1319,486.0521,486.7422,6707.0
2022-04-07 09:45:00,508.15,508.15,505.74,505.74,4937.0,487.0393,487.0393,484.7294,484.7294,4937.0
2022-04-07 09:50:00,506.32,508.13,505.9,508.0,5624.0,485.2853,487.0201,484.8827,486.8955,5624.0
2022-04-07 09:55:00,508.0,510.8,507.99,510.8,13078.0,486.8955,489.5792,486.8859,489.5792,13078.0
2022-04-07 10:00:00,510.73,510.97,509.11,509.51,10595.0,489.5121,489.7421,487.9594,488.3428,10595.0
2022-04-07 10:05:00,509.51,510.31,508.19,510.2,10429.0,488.3428,489.1095,487.0776,489.0041,10429.0
2022-04-07 10:10:00,510.36,510.36,508.34,508.74,7309.0,489.1575,489.1575,487.2214,487.6048,7309.0
2022-04-07 10:15:00,508.55,508.88,508.03,508.03,3609.0,487.4227,487.7389,486.9243,486.9243,3609.0
2022-04-07 10:20:00,507.84,508.5,507.52,508.5,2285.0,486.7422,487.3747,486.4354,487.3747,2285.0
2022-04-07 10:25:00,508.5,509.03,507.62,507.86,4371.0,487.3747,487.8827,486.5313,486.7613,4371.0
2022-04-07 10:30:00,507.57,508.5,507.57,508.35,4620.0,486.4834,487.3747,486.4834,487.231,4620.0
2022-04-07 10:35:00,508.13,508.2,507.06,507.78,5258.0,487.0201,487.0872,485.9946,486.6846,5258.0
2022-04-07 10:40:00,507.75,507.75,506.42,506.42,3098.0,486.6559,486.6559,485.3811,485.3811,3098.0
2022-04-07 10:45:00,506.63,506.98,506.09,506.69,1953.0,485.5824,485.9179,485.0649,485.6399,1953.0
2022-04-07 10:50:00,506.76,508.63,506.59,508.52,6488.0,485.707,487.4993,485.5441,487.3939,6488.0
2022-04-07 10:55:00,508.62,510.19,508.62,509.36,17400.0,487.4897,488.9945,487.4897,488.199,17400.0
2022-04-07 11:00:00,509.54,509.72,508.41,509.72,16737.0,488.3715,488.5441,487.2885,488.5441,16737.0
2022-04-07 11:05:00,509.45,510.49,509.15,510.24,8246.0,488.2853,489.2821,487.9977,489.0424,8246.0
2022-04-07 11:10:00,510.23,511.7,510.05,511.7,4700.0,489.0329,490.4418,488.8603,490.4418,4700.0
2022-04-07 11:15:00,511.78,512.19,510.64,510.95,6531.0,490.5185,490.9114,489.4258,489.723,6531.0
2022-04-07 11:20:00,511.07,511.35,510.52,510.64,3607.0,489.838,490.1063,489.3108,489.4258,3607.0
2022-04-07 11:25:00,510.64,511.09,510.09,510.36,2255.0,489.4258,489.8571,488.8987,489.1575,2255.0
2022-04-07 11:30:00,510.32,511.14,510.32,511.14,3672.0,489.1191,489.9051,489.1191,489.9051,3672.0
2022-04-07 11:35:00,511.09,511.75,511.03,511.19,2510.0,489.8571,490.4897,489.7996,489.953,2510.0
2022-04-07 11:40:00,511.28,511.66,511.28,511.51,2291.0,490.0392,490.4035,490.0392,490.2597,2291.0
2022-04-07 11:45:00,511.49,511.66,511.19,511.59,2200.0,490.2405,490.4035,489.953,490.3364,2200.0
2022-04-07 11:50:00,511.44,512.29,511.44,512.13,3305.0,490.1926,491.0073,490.1926,490.8539,3305.0
2022-04-07 11:55:00,512.37,513.17,512.33,513.17,7353.0,491.084,491.8507,491.0456,491.8507,7353.0
2022-04-07 12:00:00,513.27,513.94,513.26,513.5,2900.0,491.9466,492.5887,491.937,492.167,2900.0
2022-04-07 12:05:00,513.62,514.06,513.36,513.37,1900.0,492.282,492.7037,492.0328,492.0424,1900.0
2022-04-07 12:10:00,513.42,514.0,513.42,513.82,1550.0,492.0903,492.6462,492.0903,492.4737,1550.0
2022-04-07 12:15:00,514.17,514.17,513.46,513.73,2217.0,492.8092,492.8092,492.1287,492.3875,2217.0
2022-04-07 12:20:00,513.49,513.63,513.32,513.43,4779.0,492.1574,492.2916,491.9945,492.0999,4779.0
2022-04-07 12:25:00,513.47,513.47,512.6,512.6,1305.0,492.1383,492.1383,491.3044,491.3044,1305.0
2022-04-07 12:30:00,512.98,513.55,512.98,513.4,5351.0,491.6686,492.2149,491.6686,492.0712,5351.0
2022-04-07 12:35:00,513.39,513.99,513.39,513.62,3379.0,492.0616,492.6367,492.0616,492.282,3379.0
2022-04-07 12:40:00,513.6,514.69,513.6,514.49,3754.0,492.2629,493.3076,492.2629,493.1159,3754.0
2022-04-07 12:45:00,514.76,514.76,514.19,514.19,1718.0,493.3747,493.3747,492.8283,492.8283,1718.0
2022-04-07 12:50:00,513.93,514.65,513.84,514.35,1938.0,492.5791,493.2692,492.4929,492.9817,1938.0
2022-04-07 12:55:00,514.44,514.51,513.86,513.86,2200.0,493.068,493.1351,492.5121,492.5121,2200.0
2022-04-07 13:00:00,513.86,514.08,513.39,513.93,2377.0,492.5121,492.7229,492.0616,492.5791,2377.0
2022-04-07 13:05:00,514.27,514.46,514.04,514.04,1745.0,492.905,493.0871,492.6846,492.6846,1745.0
2022-04-07 13:10:00,514.7,515.73,514.54,515.16,4665.0,493.3172,494.3044,493.1638,493.758,4665.0
2022-04-07 13:15:00,514.93,514.94,514.68,514.84,1042.0,493.5376,493.5472,493.298,493.4513,1042.0
2022-04-07 13:20:00,514.75,515.58,514.75,515.36,1614.0,493.3651,494.1606,493.3651,493.9497,1614.0
2022-04-07 13:25:00,515.26,515.58,515.24,515.58,1069.0,493.8539,494.1606,493.8347,494.1606,1069.0
2022-04-07 13:30:00,515.81,515.81,514.74,514.74,1961.0,494.381,494.381,493.3555,493.3555,1961.0
2022-04-07 13:35:00,514.89,515.06,514.17,514.3,4017.0,493.4993,493.6622,492.8092,492.9338,4017.0
2022-04-07 13:40:00,514.25,514.3,513.8,514.04,5088.0,492.8859,492.9338,492.4546,492.6846,5088.0
2022-04-07 13:45:00,514.03,514.18,513.73,513.79,5926.0,492.675,492.8188,492.3875,492.445,5926.0
2022-04-07 13:50:00,513.81,513.87,513.24,513.44,4735.0,492.4641,492.5216,491.9178,492.1095,4735.0
2022-04-07 13:55:00,513.26,514.29,513.25,514.29,6387.0,491.937,492.9242,491.9274,492.9242,6387.0
2022-04-07 14:00:00,514.06,514.06,513.13,513.15,4221.0,492.7037,492.7037,491.8124,491.8316,4221.0
2022-04-07 14:05:00,512.65,512.65,512.15,512.36,2301.0,491.3523,491.3523,490.8731,491.0744,2301.0
2022-04-07 14:10:00,512.38,512.93,512.38,512.82,3259.0,491.0935,491.6207,491.0935,491.5153,3259.0
2022-04-07 14:15:00,512.76,513.11,512.43,513.11,5278.0,491.4578,491.7932,491.1415,491.7932,5278.0
2022-04-07 14:20:00,513.25,513.92,513.16,513.62,5375.0,491.9274,492.5696,491.8411,492.282,5375.0
2022-04-07 14:25:00,513.53,513.55,512.89,512.89,3301.0,492.1958,492.2149,491.5824,491.5824,3301.0
2022-04-07 14:30:00,512.76,512.77,512.26,512.42,2837.0,491.4578,491.4673,490.9785,491.1319,2837.0
2022-04-07 14:35:00,512.36,512.56,511.99,512.36,3855.0,491.0744,491.2661,490.7197,491.0744,3855.0
2022-04-07 14:40:00,512.42,513.06,512.3,512.89,7801.0,491.1319,491.7453,491.0169,491.5824,7801.0
2022-04-07 14:45:00,512.69,513.0,512.48,512.73,7207.0,491.3907,491.6878,491.1894,491.429,7207.0
2022-04-07 14:50:00,512.64,513.43,512.52,512.83,6172.0,491.3427,492.0999,491.2277,491.5248,6172.0
2022-04-07 14:55:00,513.09,514.43,513.09,514.32,8251.0,491.774,493.0584,491.774,492.9529,8251.0
2022-04-07 15:00:00,514.33,514.55,513.88,514.33,4130.0,492.9625,493.1734,492.5312,492.9625,4130.0
2022-04-07 15:05:00,514.34,515.3,514.27,515.3,5931.0,492.9721,493.8922,492.905,493.8922,5931.0
2022-04-07 15:10:00,515.15,515.79,515.09,515.7,4391.0,493.7485,494.3619,493.691,494.2756,4391.0
2022-04-07 15:15:00,515.62,516.15,515.6,515.93,8114.0,494.1989,494.7069,494.1798,494.4961,8114.0
2022-04-07 15:20:00,515.88,515.94,514.65,514.99,7619.0,494.4481,494.5056,493.2692,493.5951,7619.0
2022-04-07 15:25:00,515.03,515.46,514.77,514.88,4222.0,493.6335,494.0456,493.3843,493.4897,4222.0
2022-04-07 15:30:00,514.84,515.42,514.59,515.36,5754.0,493.4513,494.0072,493.2117,493.9497,5754.0
2022-04-07 15:35:00,515.28,516.13,515.28,516.13,8355.0,493.8731,494.6878,493.8731,494.6878,8355.0
2022-04-07 15:40:00,516.07,516.33,515.78,516.3,8629.0,494.6302,494.8794,494.3523,494.8507,8629.0
2022-04-07 15:45:00,516.21,516.8,515.91,516.53,17403.0,494.7644,495.3299,494.4769,495.0711,17403.0
2022-04-07 15:50:00,516.41,516.81,515.8,516.52,28796.0,494.9561,495.3395,494.3715,495.0615,28796.0
2022-04-07 15:55:00,516.38,516.38,514.42,514.67,61682.0,494.9274,494.9274,493.0488,493.2884,61682.0
2022-04-08 09:30:00,518.03,520.0,517.77,519.07,24389.0,496.5088,498.397,496.2596,497.5056,24389.0
2022-04-08 09:35:00,519.61,521.43,518.8,521.24,5019.0,498.0232,499.7676,497.2468,499.5855,5019.0
2022-04-08 09:40:00,521.29,521.34,518.89,519.3,7141.0,499.6334,499.6813,497.3331,497.7261,7141.0
2022-04-08 09:45:00,519.39,520.11,518.15,519.03,10795.0,497.8123,498.5024,496.6238,497.4673,10795.0
2022-04-08 09:50:00,519.19,522.34,519.18,522.15,5909.0,497.6206,500.6398,497.611,500.4577,5909.0
2022-04-08 09:55:00,522.18,522.67,521.19,521.22,6864.0,500.4864,500.9561,499.5375,499.5663,6864.0
2022-04-08 10:00:00,520.5,522.26,520.09,522.16,9708.0,498.8762,500.5631,498.4832,500.4672,9708.0
2022-04-08 10:05:00,522.17,522.71,521.57,521.68,9777.0,500.4768,500.9944,499.9018,500.0072,9777.0
2022-04-08 10:10:00,521.48,521.5,519.77,520.24,5125.0,499.8155,499.8347,498.1765,498.627,5125.0
2022-04-08 10:15:00,520.02,520.39,519.16,520.15,55367.0,498.4161,498.7708,497.5919,498.5407,55367.0
2022-04-08 10:20:00,520.1,521.46,519.52,521.46,56493.0,498.4928,499.7963,497.9369,499.7963,56493.0
2022-04-08 10:25:00,521.43,522.5,521.03,522.0,35228.0,499.7676,500.7931,499.3842,500.3139,35228.0
2022-04-08 10:30:00,522.0,522.23,520.21,520.21,10860.0,500.3139,500.5343,498.5983,498.5983,10860.0
2022-04-08 10:35:00,520.31,522.12,520.31,521.74,5676.0,498.6941,500.4289,498.6941,500.0647,5676.0
2022-04-08 10:40:00,521.5,522.2,521.48,521.57,6218.0,499.8347,500.5056,499.8155,499.9018,6218.0
2022-04-08 10:45:00,521.5,522.94,521.42,522.73,6020.0,499.8347,501.2148,499.758,501.0136,6020.0
2022-04-08 10:50:00,522.93,525.4,522.85,525.04,11336.0,501.2053,503.5726,501.1286,503.2276,11336.0
2022-04-08 10:55:00,525.03,526.62,524.74,526.62,13028.0,503.218,504.742,502.9401,504.742,13028.0
2022-04-08 11:00:00,526.57,526.57,524.27,524.27,5249.0,504.694,504.694,502.4896,502.4896,5249.0
2022-04-08 11:05:00,524.5,524.6,523.58,523.58,2806.0,502.71,502.8059,501.8282,501.8282,2806.0
2022-04-08 11:10:00,523.73,523.87,523.26,523.37,5622.0,501.972,502.1062,501.5215,501.627,5622.0
2022-04-08 11:15:00,523.06,523.13,522.92,523.0,1588.0,501.3299,501.3969,501.1957,501.2723,1588.0
2022-04-08 11:20:00,522.45,523.17,522.14,522.14,5115.0,500.7452,501.4353,500.4481,500.4481,5115.0
2022-04-08 11:25:00,522.34,522.72,521.52,521.53,8357.0,500.6398,501.004,499.8538,499.8634,8357.0
2022-04-08 11:30:00,521.83,522.17,521.31,521.61,3813.0,500.1509,500.4768,499.6526,499.9401,3813.0
2022-04-08 11:35:00,521.69,522.89,521.56,522.71,4296.0,500.0168,501.1669,499.8922,500.9944,4296.0
2022-04-08 11:40:00,522.33,522.47,521.99,521.99,5508.0,500.6302,500.7644,500.3043,500.3043,5508.0
2022-04-08 11:45:00,522.01,522.11,521.41,521.41,3903.0,500.3235,500.4193,499.7484,499.7484,3903.0
2022-04-08 11:50:00,521.63,521.96,521.39,521.9,8065.0,499.9593,500.2755,499.7292,500.218,8065.0
2022-04-08 11:55:00,521.92,522.52,521.38,521.38,6203.0,500.2372,500.8123,499.7196,499.7196,6203.0
2022-04-08 12:00:00,521.56,521.74,521.04,521.17,5242.0,499.8922,500.0647,499.3938,499.5184,5242.0
2022-04-08 12:05:00,521.16,521.16,520.41,520.52,12495.0,499.5088,499.5088,498.7899,498.8954,12495.0
2022-04-08 12:10:00,520.59,520.81,519.81,520.67,15397.0,498.9625,499.1733,498.2149,499.0391,15397.0
2022-04-08 12:15:00,520.57,520.78,520.24,520.24,5266.0,498.9433,499.1446,498.627,498.627,5266.0
2022-04-08 12:20:00,519.85,520.24,519.51,520.02,5592.0,498.2532,498.627,497.9273,498.4161,5592.0
2022-04-08 12:25:00,519.99,521.32,519.64,520.94,7980.0,498.3874,499.6621,498.0519,499.2979,7980.0
2022-04-08 12:30:00,521.03,521.03,520.24,520.48,8397.0,499.3842,499.3842,498.627,498.857,8397.0
2022-04-08 12:35:00,520.45,521.04,520.45,520.75,1800.0,498.8283,499.3938,498.8283,499.1158,1800.0
2022-04-08 12:40:00,520.94,521.03,520.61,520.94,2216.0,499.2979,499.3842,498.9816,499.2979,2216.0
2022-04-08 12:45:00,520.68,520.68,520.2,520.49,1802.0,499.0487,499.0487,498.5887,498.8666,1802.0
2022-04-08 12:50:00,520.12,520.74,520.0,520.74,2911.0,498.512,499.1062,498.397,499.1062,2911.0
2022-04-08 12:55:00,520.49,521.07,520.49,521.04,4481.0,498.8666,499.4225,498.8666,499.3938,4481.0
2022-04-08 13:00:00,521.21,521.98,521.21,521.8,1601.0,499.5567,500.2947,499.5567,500.1222,1601.0
2022-04-08 13:05:00,521.92,521.98,521.29,521.44,2400.0,500.2372,500.2947,499.6334,499.7772,2400.0
2022-04-08 13:10:00,521.79,522.8,521.79,522.12,2700.0,500.1126,501.0807,500.1126,500.4289,2700.0
2022-04-08 13:15:00,522.07,522.3,520.86,520.86,5639.0,500.381,500.6014,499.2212,499.2212,5639.0
2022-04-08 13:20:00,520.99,521.14,520.82,520.82,2400.0,499.3458,499.4896,499.1829,499.1829,2400.0
2022-04-08 13:25:00,521.03,521.51,520.9,521.23,3014.0,499.3842,499.8442,499.2596,499.5759,3014.0
2022-04-08 13:30:00,520.75,520.82,520.2,520.82,2100.0,499.1158,499.1829,498.5887,499.1829,2100.0
2022-04-08 13:35:00,520.91,521.72,520.77,521.35,5278.0,499.2692,500.0455,499.135,499.6909,5278.0
2022-04-08 13:40:00,521.34,521.67,521.23,521.45,1700.0,499.6813,499.9976,499.5759,499.7867,1700.0
2022-04-08 13:45:00,521.28,521.55,521.09,521.38,2353.0,499.6238,499.8826,499.4417,499.7196,2353.0
2022-04-08 13:50:00,521.22,521.5,521.05,521.47,5176.0,499.5663,499.8347,499.4034,499.8059,5176.0
2022-04-08 13:55:00,521.31,521.5,521.23,521.45,852.0,499.6526,499.8347,499.5759,499.7867,852.0
2022-04-08 14:00:00,521.41,521.7,520.75,521.41,5035.0,499.7484,500.0264,499.1158,499.7484,5035.0
2022-04-08 14:05:00,521.19,521.58,521.0,521.17,5004.0,499.5375,499.9113,499.3554,499.5184,5004.0
2022-04-08 14:10:00,521.3,521.66,521.3,521.5,4802.0,499.643,499.988,499.643,499.8347,4802.0
2022-04-08 14:15:00,521.43,521.6,521.27,521.5,4621.0,499.7676,499.9305,499.6142,499.8347,4621.0
2022-04-08 14:20:00,521.5,521.81,520.79,520.92,22104.0,499.8347,500.1318,499.1542,499.2788,22104.0
2022-04-08 14:25:00,520.61,520.71,519.96,520.33,3707.0,498.9816,499.0775,498.3586,498.7133,3707.0
2022-04-08 14:30:00,520.15,520.15,519.41,519.73,3201.0,498.5407,498.5407,497.8315,498.1382,3201.0
2022-04-08 14:35:00,519.62,520.12,519.41,520.12,4951.0,498.0328,498.512,497.8315,498.512,4951.0
2022-04-08 14:40:00,520.31,520.47,520.05,520.12,2202.0,498.6941,498.8474,498.4449,498.512,2202.0
2022-04-08 14:45:00,520.07,520.39,519.93,520.12,2203.0,498.4641,498.7708,498.3299,498.512,2203.0
2022-04-08 14:50:00,520.05,521.1,520.05,521.1,2805.0,498.4449,499.4513,498.4449,499.4513,2805.0
2022-04-08 14:55:00,521.06,521.39,520.56,520.56,5604.0,499.4129,499.7292,498.9337,498.9337,5604.0
2022-04-08 15:00:00,520.37,520.63,520.22,520.32,2736.0,498.7516,499.0008,498.6078,498.7037,2736.0
2022-04-08 15:05:00,520.44,520.54,519.82,519.82,2200.0,498.8187,498.9145,498.2245,498.2245,2200.0
2022-04-08 15:10:00,519.8,520.39,519.79,520.2,3214.0,498.2053,498.7708,498.1957,498.5887,3214.0
2022-04-08 15:15:00,520.02,521.16,519.98,520.47,5348.0,498.4161,499.5088,498.3778,498.8474,5348.0
2022-04-08 15:20:00,520.42,520.62,519.87,520.06,5417.0,498.7995,498.9912,498.2724,498.4545,5417.0
2022-04-08 15:25:00,520.02,520.31,519.81,520.05,4945.0,498.4161,498.6941,498.2149,498.4449,4945.0
2022-04-08 15:30:00,520.22,521.35,520.13,521.12,16145.0,498.6078,499.6909,498.5216,499.4704,16145.0
2022-04-08 15:35:00,521.17,521.49,520.89,521.34,6442.0,499.5184,499.8251,499.25,499.6813,6442.0
2022-04-08 15:40:00,521.23,522.39,521.02,522.39,6693.0,499.5759,500.6877,499.3746,500.6877,6693.0
2022-04-08 15:45:00,522.26,522.47,520.7,520.71,8984.0,500.5631,500.7644,499.0679,499.0775,8984.0
2022-04-08 15:50:00,520.72,520.73,519.74,520.11,13057.0,499.0871,499.0966,498.1478,498.5024,13057.0
2022-04-08 15:55:00,519.99,521.28,519.54,521.06,69637.0,498.3874,499.6238,497.9561,499.4129,69637.0
2022-04-11 09:30:00,521.13,523.53,518.72,519.87,36508.0,499.48,501.7803,497.1702,498.2724,36508.0
2022-04-11 09:35:00,520.26,520.37,518.13,518.5,3369.0,498.6462,498.7516,496.6047,496.9593,3369.0
2022-04-11 09:40:00,518.07,518.95,517.03,518.64,1916.0,496.5472,497.3906,495.5504,497.0935,1916.0
2022-04-11 09:45:00,518.27,518.45,515.67,516.49,7198.0,496.7388,496.9114,494.2469,495.0328,7198.0
2022-04-11 09:50:00,516.86,519.38,516.65,518.47,5956.0,495.3874,497.8027,495.1861,496.9305,5956.0
2022-04-11 09:55:00,519.43,519.43,517.83,518.23,6762.0,497.8507,497.8507,496.3171,496.7005,6762.0
2022-04-11 10:00:00,519.21,519.21,516.38,517.27,16194.0,497.6398,497.6398,494.9274,495.7804,16194.0
2022-04-11 10:05:00,517.15,517.88,516.93,516.94,6955.0,495.6654,496.365,495.4545,495.4641,6955.0
2022-04-11 10:10:00,516.97,517.38,515.94,516.3,6235.0,495.4929,495.8858,494.5056,494.8507,6235.0
2022-04-11 10:15:00,516.54,516.61,515.14,515.37,10699.0,495.0807,495.1478,493.7389,493.9593,10699.0
2022-04-11 10:20:00,515.14,515.14,513.94,514.2,10711.0,493.7389,493.7389,492.5887,492.8379,10711.0
2022-04-11 10:25:00,514.17,514.37,512.92,514.23,5876.0,492.8092,493.0009,491.6111,492.8667,5876.0
2022-04-11 10:30:00,514.27,514.27,512.12,512.15,5110.0,492.905,492.905,490.8443,490.8731,5110.0
2022-04-11 10:35:00,512.67,513.37,512.37,513.15,8724.0,491.3715,492.0424,491.084,491.8316,8724.0
2022-04-11 10:40:00,512.79,512.79,511.75,512.53,16294.0,491.4865,491.4865,490.4897,491.2373,16294.0
2022-04-11 10:45:00,512.68,514.38,512.68,514.29,11797.0,491.3811,493.0105,491.3811,492.9242,11797.0
2022-04-11 10:50:00,514.44,515.11,514.25,514.78,5815.0,493.068,493.7101,492.8859,493.3938,5815.0
2022-04-11 10:55:00,514.74,515.07,513.91,514.97,5693.0,493.3555,493.6718,492.56,493.5759,5693.0
2022-04-11 11:00:00,515.18,515.58,514.83,515.38,3434.0,493.7772,494.1606,493.4418,493.9689,3434.0
2022-04-11 11:05:00,515.44,516.1,515.22,515.37,3577.0,494.0264,494.659,493.8156,493.9593,3577.0
2022-04-11 11:10:00,515.46,515.65,513.99,515.65,7626.0,494.0456,494.2277,492.6367,494.2277,7626.0
2022-04-11 11:15:00,515.69,516.32,515.3,516.16,2701.0,494.266,494.8699,493.8922,494.7165,2701.0
2022-04-11 11:20:00,515.94,516.44,515.51,516.44,1897.0,494.5056,494.9849,494.0935,494.9849,1897.0
2022-04-11 11:25:00,516.44,516.59,516.14,516.58,2960.0,494.9849,495.1286,494.6973,495.1191,2960.0
2022-04-11 11:30:00,516.42,517.03,516.41,516.48,4204.0,494.9657,495.5504,494.9561,495.0232,4204.0
2022-04-11 11:35:00,516.87,517.06,516.2,516.53,3000.0,495.397,495.5791,494.7548,495.0711,3000.0
2022-04-11 11:40:00,516.37,516.96,516.37,516.75,2404.0,494.9178,495.4833,494.9178,495.282,2404.0
2022-04-11 11:45:00,516.75,516.88,516.13,516.13,2224.0,495.282,495.4066,494.6878,494.6878,2224.0
2022-04-11 11:50:00,516.33,516.75,515.71,516.03,4368.0,494.8794,495.282,494.2852,494.5919,4368.0
2022-04-11 11:55:00,516.03,516.1,514.63,514.63,3206.0,494.5919,494.659,493.2501,493.2501,3206.0
2022-04-11 12:00:00,514.53,514.79,514.4,514.71,2469.0,493.1542,493.4034,493.0296,493.3267,2469.0
2022-04-11 12:05:00,514.51,514.53,513.85,514.25,3774.0,493.1351,493.1542,492.5025,492.8859,3774.0
2022-04-11 12:10:00,513.95,514.13,513.39,513.44,5469.0,492.5983,492.7708,492.0616,492.1095,5469.0
2022-04-11 12:15:00,513.45,513.64,513.17,513.61,2422.0,492.1191,492.3012,491.8507,492.2724,2422.0
2022-04-11 12:20:00,513.75,514.15,513.49,513.95,1417.0,492.4066,492.79,492.1574,492.5983,1417.0
2022-04-11 12:25:00,514.0,514.05,513.48,513.65,3936.0,492.6462,492.6942,492.1478,492.3108,3936.0
2022-04-11 12:30:00,513.37,513.96,513.37,513.96,900.0,492.0424,492.6079,492.0424,492.6079,900.0
2022-04-11 12:35:00,514.13,514.17,513.77,513.88,2531.0,492.7708,492.8092,492.4258,492.5312,2531.0
2022-04-11 12:40:00,513.8,513.8,513.12,513.42,4183.0,492.4546,492.4546,491.8028,492.0903,4183.0
2022-04-11 12:45:00,513.37,513.52,513.09,513.15,2007.0,492.0424,492.1862,491.774,491.8316,2007.0
2022-04-11 12:50:00,513.07,513.07,512.28,512.28,4708.0,491.7549,491.7549,490.9977,490.9977,4708.0
2022-04-11 12:55:00,512.03,512.17,511.56,512.17,3058.0,490.7581,490.8923,490.3076,490.8923,3058.0
2022-04-11 13:00:00,511.88,512.18,511.83,511.99,3577.0,490.6143,490.9019,490.5664,490.7197,3577.0
2022-04-11 13:05:00,512.1,512.1,511.32,511.45,3567.0,490.8252,490.8252,490.0776,490.2022,3567.0
2022-04-11 13:10:00,511.37,512.25,511.36,512.01,4983.0,490.1255,490.9689,490.1159,490.7389,4983.0
2022-04-11 13:15:00,511.81,511.81,510.74,511.22,3711.0,490.5472,490.5472,489.5217,489.9817,3711.0
2022-04-11 13:20:00,510.98,510.98,508.94,509.01,5605.0,489.7517,489.7517,487.7965,487.8635,5605.0
2022-04-11 13:25:00,508.76,510.15,508.7,510.12,5840.0,487.6239,488.9562,487.5664,488.9274,5840.0
2022-04-11 13:30:00,510.05,510.69,509.86,510.69,2787.0,488.8603,489.4738,488.6782,489.4738,2787.0
2022-04-11 13:35:00,510.36,510.8,510.05,510.8,1570.0,489.1575,489.5792,488.8603,489.5792,1570.0
2022-04-11 13:40:00,510.55,511.58,510.44,511.17,4469.0,489.3396,490.3268,489.2341,489.9338,4469.0
2022-04-11 13:45:00,511.09,511.98,510.99,511.91,3668.0,489.8571,490.7102,489.7613,490.6431,3668.0
2022-04-11 13:50:00,511.89,511.99,511.62,511.65,1653.0,490.6239,490.7197,490.3651,490.3939,1653.0
2022-04-11 13:55:00,511.58,511.88,511.28,511.63,2262.0,490.3268,490.6143,490.0392,490.3747,2262.0
2022-04-11 14:00:00,511.88,511.97,511.46,511.47,3137.0,490.6143,490.7006,490.2118,490.2213,3137.0
2022-04-11 14:05:00,511.71,512.5,511.67,512.36,2116.0,490.4514,491.2086,490.413,491.0744,2116.0
2022-04-11 14:10:00,512.55,512.85,512.35,512.55,6121.0,491.2565,491.544,491.0648,491.2565,6121.0
2022-04-11 14:15:00,512.52,513.03,512.36,512.9,3719.0,491.2277,491.7165,491.0744,491.5919,3719.0
2022-04-11 14:20:00,513.12,513.83,513.12,513.83,1661.0,491.8028,492.4833,491.8028,492.4833,1661.0
2022-04-11 14:25:00,513.83,514.29,513.81,514.27,4256.0,492.4833,492.9242,492.4641,492.905,4256.0
2022-04-11 14:30:00,513.98,514.01,513.25,513.38,4628.0,492.6271,492.6558,491.9274,492.052,4628.0
2022-04-11 14:35:00,513.36,513.92,513.32,513.92,2636.0,492.0328,492.5696,491.9945,492.5696,2636.0
2022-04-11 14:40:00,514.39,515.2,514.2,515.2,6071.0,493.02,493.7964,492.8379,493.7964,6071.0
2022-04-11 14:45:00,515.17,515.19,514.53,515.1,4073.0,493.7676,493.7868,493.1542,493.7005,4073.0
2022-04-11 14:50:00,514.95,515.05,514.59,514.59,2307.0,493.5568,493.6526,493.2117,493.2117,2307.0
2022-04-11 14:55:00,514.85,514.93,514.52,514.58,2047.0,493.4609,493.5376,493.1446,493.2021,2047.0
2022-04-11 15:00:00,514.57,514.57,513.76,513.76,1736.0,493.1926,493.1926,492.4162,492.4162,1736.0
2022-04-11 15:05:00,513.66,513.78,513.31,513.75,2149.0,492.3204,492.4354,491.9849,492.4066,2149.0
2022-04-11 15:10:00,513.9,513.9,513.16,513.28,1902.0,492.5504,492.5504,491.8411,491.9562,1902.0
2022-04-11 15:15:00,513.43,513.43,512.81,512.91,4323.0,492.0999,492.0999,491.5057,491.6015,4323.0
2022-04-11 15:20:00,512.89,512.89,512.61,512.79,720.0,491.5824,491.5824,491.314,491.4865,720.0
2022-04-11 15:25:00,512.64,512.97,511.8,512.23,6289.0,491.3427,491.659,490.5376,490.9498,6289.0
2022-04-11 15:30:00,511.88,512.17,511.15,511.53,2406.0,490.6143,490.8923,489.9146,490.2789,2406.0
2022-04-11 15:35:00,511.34,511.9,511.33,511.69,3570.0,490.0967,490.6335,490.0872,490.4322,3570.0
2022-04-11 15:40:00,511.85,512.24,511.6,512.18,4467.0,490.5856,490.9594,490.3459,490.9019,4467.0
2022-04-11 15:45:00,512.22,512.25,511.5,511.65,6797.0,490.9402,490.9689,490.2501,490.3939,6797.0
2022-04-11 15:50:00,511.47,511.89,510.59,510.78,12146.0,490.2213,490.6239,489.3779,489.56,12146.0
2022-04-11 15:55:00,510.7,511.16,510.42,511.16,42568.0,489.4833,489.9242,489.215,489.9242,42568.0
2022-04-12 09:30:00,510.0,511.24,508.01,511.24,10943.0,488.8124,490.0009,486.9051,490.0009,10943.0
2022-04-12 09:35:00,510.6,513.03,509.69,511.84,4834.0,489.3875,491.7165,488.5153,490.576,4834.0
2022-04-12 09:40:00,511.26,514.37,511.26,514.24,1924.0,490.0201,493.0009,490.0201,492.8763,1924.0
2022-04-12 09:45:00,514.09,514.1,511.36,511.7,10203.0,492.7325,492.7421,490.1159,490.4418,10203.0
2022-04-12 09:50:00,511.24,512.75,511.0,511.92,6393.0,490.0009,491.4482,489.7709,490.6527,6393.0
2022-04-12 09:55:00,512.0,512.0,510.49,510.94,4359.0,490.7293,490.7293,489.2821,489.7134,4359.0
2022-04-12 10:00:00,510.75,510.75,508.83,508.83,5206.0,489.5313,489.5313,487.691,487.691,5206.0
2022-04-12 10:05:00,509.3,511.3,509.29,510.32,3975.0,488.1415,490.0584,488.1319,489.1191,3975.0
2022-04-12 10:10:00,510.84,514.02,510.37,513.77,2586.0,489.6175,492.6654,489.167,492.4258,2586.0
2022-04-12 10:15:00,514.01,514.29,513.0,513.61,6540.0,492.6558,492.9242,491.6878,492.2724,6540.0
2022-04-12 10:20:00,513.67,514.23,513.43,513.64,2513.0,492.33,492.8667,492.0999,492.3012,2513.0
2022-04-12 10:25:00,513.49,513.49,512.42,513.07,3301.0,492.1574,492.1574,491.1319,491.7549,3301.0
2022-04-12 10:30:00,512.99,513.71,512.81,513.46,2320.0,491.6782,492.3683,491.5057,492.1287,2320.0
2022-04-12 10:35:00,512.95,513.6,512.67,513.38,3172.0,491.6399,492.2629,491.3715,492.052,3172.0
2022-04-12 10:40:00,513.47,513.73,512.72,513.31,2325.0,492.1383,492.3875,491.4194,491.9849,2325.0
2022-04-12 10:45:00,513.34,514.54,513.07,514.15,5432.0,492.0137,493.1638,491.7549,492.79,5432.0
2022-04-12 10:50:00,514.16,514.24,512.8,514.03,6912.0,492.7996,492.8763,491.4961,492.675,6912.0
2022-04-12 10:55:00,513.83,514.38,512.46,512.56,5343.0,492.4833,493.0105,491.1702,491.2661,5343.0
2022-04-12 11:00:00,512.84,512.85,511.98,512.54,3568.0,491.5344,491.544,490.7102,491.2469,3568.0
2022-04-12 11:05:00,512.4,512.66,511.67,512.34,6907.0,491.1127,491.3619,490.413,491.0552,6907.0
2022-04-12 11:10:00,512.29,512.97,512.26,512.26,1701.0,491.0073,491.659,490.9785,490.9785,1701.0
2022-04-12 11:15:00,512.1,513.14,512.09,513.08,1978.0,490.8252,491.822,490.8156,491.7645,1978.0
2022-04-12 11:20:00,513.13,513.46,512.4,512.59,5947.0,491.8124,492.1287,491.1127,491.2948,5947.0
2022-04-12 11:25:00,512.42,513.44,512.34,513.05,4772.0,491.1319,492.1095,491.0552,491.7357,4772.0
2022-04-12 11:30:00,513.17,514.08,512.87,514.06,2508.0,491.8507,492.7229,491.5632,492.7037,2508.0
2022-04-12 11:35:00,514.34,514.34,512.78,512.78,2244.0,492.9721,492.9721,491.4769,491.4769,2244.0
2022-04-12 11:40:00,512.57,513.42,512.55,513.22,3907.0,491.2756,492.0903,491.2565,491.8986,3907.0
2022-04-12 11:45:00,513.05,514.02,512.98,513.76,9000.0,491.7357,492.6654,491.6686,492.4162,9000.0
2022-04-12 11:50:00,513.66,513.93,513.29,513.29,1719.0,492.3204,492.5791,491.9657,491.9657,1719.0
2022-04-12 11:55:00,513.28,513.58,512.88,512.98,9070.0,491.9562,492.2437,491.5728,491.6686,9070.0
2022-04-12 12:00:00,512.8,513.1,512.34,512.76,1500.0,491.4961,491.7836,491.0552,491.4578,1500.0
2022-04-12 12:05:00,512.64,512.73,511.81,512.05,4204.0,491.3427,491.429,490.5472,490.7773,4204.0
2022-04-12 12:10:00,511.81,512.27,511.68,512.23,3650.0,490.5472,490.9881,490.4226,490.9498,3650.0
2022-04-12 12:15:00,512.36,512.78,512.21,512.39,2513.0,491.0744,491.4769,490.9306,491.1031,2513.0
2022-04-12 12:20:00,512.09,512.09,511.45,511.54,4488.0,490.8156,490.8156,490.2022,490.2884,4488.0
2022-04-12 12:25:00,511.51,511.51,510.7,511.23,3202.0,490.2597,490.2597,489.4833,489.9913,3202.0
2022-04-12 12:30:00,511.14,511.34,510.55,510.55,4069.0,489.9051,490.0967,489.3396,489.3396,4069.0
2022-04-12 12:35:00,510.91,511.4,510.91,511.26,3500.0,489.6846,490.1543,489.6846,490.0201,3500.0
2022-04-12 12:40:00,511.16,511.3,510.01,510.01,3912.0,489.9242,490.0584,488.822,488.822,3912.0
2022-04-12 12:45:00,510.11,510.75,510.06,510.39,3039.0,488.9178,489.5313,488.8699,489.1862,3039.0
2022-04-12 12:50:00,510.38,510.87,510.21,510.5,1997.0,489.1766,489.6463,489.0137,489.2916,1997.0
2022-04-12 12:55:00,510.6,511.0,509.94,509.94,7961.0,489.3875,489.7709,488.7549,488.7549,7961.0
2022-04-12 13:00:00,510.11,510.57,510.02,510.27,2123.0,488.9178,489.3587,488.8316,489.0712,2123.0
2022-04-12 13:05:00,510.28,510.3,509.71,509.72,5526.0,489.0808,489.1,488.5345,488.5441,5526.0
2022-04-12 13:10:00,509.81,510.91,509.81,510.5,2642.0,488.6303,489.6846,488.6303,489.2916,2642.0
2022-04-12 13:15:00,510.64,511.0,510.33,510.76,5647.0,489.4258,489.7709,489.1287,489.5408,5647.0
2022-04-12 13:20:00,511.0,511.1,510.52,510.69,2945.0,489.7709,489.8667,489.3108,489.4738,2945.0
2022-04-12 13:25:00,510.83,511.02,509.85,509.9,21739.0,489.6079,489.79,488.6687,488.7166,21739.0
2022-04-12 13:30:00,509.79,511.12,509.63,511.01,3645.0,488.6111,489.8859,488.4578,489.7805,3645.0
2022-04-12 13:35:00,511.12,511.12,510.64,510.64,3024.0,489.8859,489.8859,489.4258,489.4258,3024.0
2022-04-12 13:40:00,510.37,510.58,509.96,510.43,22143.0,489.167,489.3683,488.7741,489.2246,22143.0
2022-04-12 13:45:00,510.48,510.83,509.81,510.0,19355.0,489.2725,489.6079,488.6303,488.8124,19355.0
2022-04-12 13:50:00,509.7,509.9,509.4,509.61,2061.0,488.5249,488.7166,488.2373,488.4386,2061.0
2022-04-12 13:55:00,509.45,509.45,508.46,508.71,5776.0,488.2853,488.2853,487.3364,487.576,5776.0
2022-04-12 14:00:00,508.45,508.57,507.23,507.69,5811.0,487.3268,487.4418,486.1575,486.5984,5811.0
2022-04-12 14:05:00,507.5,509.3,507.43,509.3,6083.0,486.4163,488.1415,486.3492,488.1415,6083.0
2022-04-12 14:10:00,509.26,509.34,508.91,508.91,3003.0,488.1032,488.1798,487.7677,487.7677,3003.0
2022-04-12 14:15:00,508.95,508.95,507.88,507.99,2782.0,487.806,487.806,486.7805,486.8859,2782.0
2022-04-12 14:20:00,507.86,508.95,507.85,508.62,3425.0,486.7613,487.806,486.7517,487.4897,3425.0
2022-04-12 14:25:00,508.4,509.44,508.4,509.42,4243.0,487.2789,488.2757,487.2789,488.2565,4243.0
2022-04-12 14:30:00,509.51,509.58,509.02,509.43,4040.0,488.3428,488.4099,487.8731,488.2661,4040.0
2022-04-12 14:35:00,509.52,509.52,508.94,508.94,3516.0,488.3524,488.3524,487.7965,487.7965,3516.0
2022-04-12 14:40:00,508.65,508.85,508.55,508.85,1383.0,487.5185,487.7102,487.4227,487.7102,1383.0
2022-04-12 14:45:00,509.0,509.43,509.0,509.04,1763.0,487.854,488.2661,487.854,487.8923,1763.0
2022-04-12 14:50:00,509.06,509.21,508.59,508.99,2021.0,487.9115,488.0552,487.461,487.8444,2021.0
2022-04-12 14:55:00,509.13,509.52,509.13,509.52,900.0,487.9786,488.3524,487.9786,488.3524,900.0
2022-04-12 15:00:00,509.34,509.65,508.8,508.8,2001.0,488.1798,488.477,487.6623,487.6623,2001.0
2022-04-12 15:05:00,508.7,508.72,507.96,507.97,2110.0,487.5664,487.5856,486.8572,486.8668,2110.0
2022-04-12 15:10:00,507.89,507.89,506.79,507.37,4864.0,486.7901,486.7901,485.7358,486.2917,4864.0
2022-04-12 15:15:00,507.39,507.6,507.08,507.45,2374.0,486.3108,486.5121,486.0137,486.3684,2374.0
2022-04-12 15:20:00,507.46,508.01,507.46,507.99,3763.0,486.3779,486.9051,486.3779,486.8859,3763.0
2022-04-12 15:25:00,507.61,507.63,506.78,507.11,3506.0,486.5217,486.5409,485.7262,486.0425,3506.0
2022-04-12 15:30:00,506.97,506.97,506.4,506.75,4079.0,485.9083,485.9083,485.362,485.6974,4079.0
2022-04-12 15:35:00,506.69,508.03,506.6,507.97,5407.0,485.6399,486.9243,485.5537,486.8668,5407.0
2022-04-12 15:40:00,508.03,508.26,507.61,507.88,4942.0,486.9243,487.1447,486.5217,486.7805,4942.0
2022-04-12 15:45:00,507.77,508.42,507.64,508.14,8616.0,486.6751,487.2981,486.5505,487.0297,8616.0
2022-04-12 15:50:00,508.24,509.07,508.24,509.03,13875.0,487.1255,487.9211,487.1255,487.8827,13875.0
2022-04-12 15:55:00,509.12,510.15,509.12,509.97,34012.0,487.969,488.9562,487.969,488.7837,34012.0
2022-04-13 09:30:00,508.76,511.85,508.54,510.45,14706.0,487.6239,490.5856,487.4131,489.2437,14706.0
2022-04-13 09:35:00,512.04,512.1,508.72,509.09,2262.0,490.7677,490.8252,487.5856,487.9402,2262.0
2022-04-13 09:40:00,511.17,511.22,509.61,509.84,2476.0,489.9338,489.9817,488.4386,488.6591,2476.0
2022-04-13 09:45:00,509.92,510.09,509.12,509.35,3929.0,488.7357,488.8987,487.969,488.1894,3929.0
2022-04-13 09:50:00,511.16,511.16,509.4,509.4,2138.0,489.9242,489.9242,488.2373,488.2373,2138.0
2022-04-13 09:55:00,509.15,509.26,507.76,507.92,3936.0,487.9977,488.1032,486.6655,486.8188,3936.0
2022-04-13 10:00:00,508.03,508.75,507.85,508.7,1160.0,486.9243,487.6143,486.7517,487.5664,1160.0
2022-04-13 10:05:00,508.76,509.18,507.89,507.89,3148.0,487.6239,488.0265,486.7901,486.7901,3148.0
2022-04-13 10:10:00,507.64,508.04,506.83,507.41,2004.0,486.5505,486.9338,485.7741,486.33,2004.0
2022-04-13 10:15:00,507.75,507.75,506.62,507.35,3603.0,486.6559,486.6559,485.5728,486.2725,3603.0
2022-04-13 10:20:00,507.19,507.76,506.98,507.76,2291.0,486.1192,486.6655,485.9179,486.6655,2291.0
2022-04-13 10:25:00,507.6,508.04,507.43,507.61,2615.0,486.5121,486.9338,486.3492,486.5217,2615.0
2022-04-13 10:30:00,507.56,507.56,506.7,507.08,2048.0,486.4738,486.4738,485.6495,486.0137,2048.0
2022-04-13 10:35:00,508.01,508.62,507.68,507.95,2200.0,486.9051,487.4897,486.5888,486.8476,2200.0
2022-04-13 10:40:00,508.06,508.23,507.83,508.22,3474.0,486.953,487.116,486.7326,487.1064,3474.0
2022-04-13 10:45:00,508.4,508.72,508.27,508.59,2136.0,487.2789,487.5856,487.1543,487.461,2136.0
2022-04-13 10:50:00,508.74,508.74,508.33,508.44,2811.0,487.6048,487.6048,487.2118,487.3172,2811.0
2022-04-13 10:55:00,508.35,509.17,508.05,508.91,5307.0,487.231,488.0169,486.9434,487.7677,5307.0
2022-04-13 11:00:00,508.87,508.87,508.41,508.41,3377.0,487.7294,487.7294,487.2885,487.2885,3377.0
2022-04-13 11:05:00,508.67,508.67,507.93,508.33,4572.0,487.5377,487.5377,486.8284,487.2118,4572.0
2022-04-13 11:10:00,508.25,508.43,507.68,508.42,1800.0,487.1351,487.3076,486.5888,487.2981,1800.0
2022-04-13 11:15:00,508.25,509.65,508.18,509.18,3042.0,487.1351,488.477,487.068,488.0265,3042.0
2022-04-13 11:20:00,508.85,510.34,508.85,510.34,2000.0,487.7102,489.1383,487.7102,489.1383,2000.0
2022-04-13 11:25:00,510.74,511.23,510.16,510.48,7378.0,489.5217,489.9913,488.9658,489.2725,7378.0
2022-04-13 11:30:00,510.76,510.76,509.88,510.06,1698.0,489.5408,489.5408,488.6974,488.8699,1698.0
2022-04-13 11:35:00,509.67,509.91,508.87,509.25,3172.0,488.4961,488.7262,487.7294,488.0936,3172.0
2022-04-13 11:40:00,509.28,510.07,509.08,510.07,3801.0,488.1223,488.8795,487.9306,488.8795,3801.0
2022-04-13 11:45:00,510.0,510.16,509.59,509.88,1611.0,488.8124,488.9658,488.4195,488.6974,1611.0
2022-04-13 11:50:00,509.56,509.75,509.45,509.75,2641.0,488.3907,488.5728,488.2853,488.5728,2641.0
2022-04-13 11:55:00,509.53,509.53,509.16,509.37,3590.0,488.3619,488.3619,488.0073,488.2086,3590.0
2022-04-13 12:00:00,509.52,509.84,509.52,509.68,1862.0,488.3524,488.6591,488.3524,488.5057,1862.0
2022-04-13 12:05:00,509.78,511.37,509.78,511.15,3014.0,488.6016,490.1255,488.6016,489.9146,3014.0
2022-04-13 12:10:00,511.36,511.36,510.93,511.31,2109.0,490.1159,490.1159,489.7038,490.068,2109.0
2022-04-13 12:15:00,511.4,512.61,511.23,512.61,2586.0,490.1543,491.314,489.9913,491.314,2586.0
2022-04-13 12:20:00,512.27,513.11,512.27,512.5,2810.0,490.9881,491.7932,490.9881,491.2086,2810.0
2022-04-13 12:25:00,512.58,512.69,511.83,511.84,5656.0,491.2852,491.3907,490.5664,490.576,5656.0
2022-04-13 12:30:00,511.78,511.78,510.99,511.47,2854.0,490.5185,490.5185,489.7613,490.2213,2854.0
2022-04-13 12:35:00,511.76,511.89,511.34,511.76,1899.0,490.4993,490.6239,490.0967,490.4993,1899.0
2022-04-13 12:40:00,511.75,513.08,511.59,512.75,82436.0,490.4897,491.7645,490.3364,491.4482,82436.0
2022-04-13 12:45:00,512.79,512.79,512.02,512.24,1738.0,491.4865,491.4865,490.7485,490.9594,1738.0
2022-04-13 12:50:00,512.5,512.77,512.1,512.26,3966.0,491.2086,491.4673,490.8252,490.9785,3966.0
2022-04-13 12:55:00,512.25,512.52,511.09,511.09,130095.0,490.9689,491.2277,489.8571,489.8571,130095.0
2022-04-13 13:00:00,511.51,512.5,511.31,512.33,23129.0,490.2597,491.2086,490.068,491.0456,23129.0
2022-04-13 13:05:00,512.32,512.49,512.2,512.28,3127.0,491.036,491.199,490.921,490.9977,3127.0
2022-04-13 13:10:00,512.3,512.64,512.06,512.21,3809.0,491.0169,491.3427,490.7868,490.9306,3809.0
2022-04-13 13:15:00,511.71,512.28,511.7,512.28,800.0,490.4514,490.9977,490.4418,490.9977,800.0
2022-04-13 13:20:00,512.36,512.62,512.34,512.38,2222.0,491.0744,491.3236,491.0552,491.0935,2222.0
2022-04-13 13:25:00,512.29,512.39,511.71,511.72,3420.0,491.0073,491.1031,490.4514,490.461,3420.0
2022-04-13 13:30:00,511.96,511.96,511.3,511.9,2008.0,490.691,490.691,490.0584,490.6335,2008.0
2022-04-13 13:35:00,512.1,512.21,511.51,511.58,4401.0,490.8252,490.9306,490.2597,490.3268,4401.0
2022-04-13 13:40:00,511.42,511.57,510.99,510.99,1561.0,490.1734,490.3172,489.7613,489.7613,1561.0
2022-04-13 13:45:00,510.94,511.37,510.92,511.23,2497.0,489.7134,490.1255,489.6942,489.9913,2497.0
2022-04-13 13:50:00,511.38,511.98,511.38,511.69,2143.0,490.1351,490.7102,490.1351,490.4322,2143.0
2022-04-13 13:55:00,511.91,512.0,511.57,511.75,2216.0,490.6431,490.7293,490.3172,490.4897,2216.0
2022-04-13 14:00:00,511.79,511.86,511.45,511.66,2982.0,490.5281,490.5951,490.2022,490.4035,2982.0
2022-04-13 14:05:00,511.67,512.31,511.62,512.25,3708.0,490.413,491.0265,490.3651,490.9689,3708.0
2022-04-13 14:10:00,512.12,512.12,511.65,511.65,1134.0,490.8443,490.8443,490.3939,490.3939,1134.0
2022-04-13 14:15:00,511.96,512.15,511.86,512.13,2284.0,490.691,490.8731,490.5951,490.8539,2284.0
2022-04-13 14:20:00,512.36,512.36,511.72,511.72,2015.0,491.0744,491.0744,490.461,490.461,2015.0
2022-04-13 14:25:00,511.79,511.94,511.57,511.88,2150.0,490.5281,490.6718,490.3172,490.6143,2150.0
2022-04-13 14:30:00,511.82,511.99,511.69,511.72,2764.0,490.5568,490.7197,490.4322,490.461,2764.0
2022-04-13 14:35:00,511.5,511.99,511.45,511.99,2187.0,490.2501,490.7197,490.2022,490.7197,2187.0
2022-04-13 14:40:00,511.97,512.54,511.97,512.14,3025.0,490.7006,491.2469,490.7006,490.8635,3025.0
2022-04-13 14:45:00,512.04,512.04,511.32,511.35,5049.0,490.7677,490.7677,490.0776,490.1063,5049.0
2022-04-13 14:50:00,511.47,511.67,511.25,511.26,3060.0,490.2213,490.413,490.0105,490.0201,3060.0
2022-04-13 14:55:00,511.37,511.73,511.25,511.73,3706.0,490.1255,490.4705,490.0105,490.4705,3706.0
2022-04-13 15:00:00,511.76,511.76,511.01,511.01,2015.0,490.4993,490.4993,489.7805,489.7805,2015.0
2022-04-13 15:05:00,511.08,511.86,511.01,511.86,3456.0,489.8476,490.5951,489.7805,490.5951,3456.0
2022-04-13 15:10:00,512.01,512.2,511.83,511.89,2934.0,490.7389,490.921,490.5664,490.6239,2934.0
2022-04-13 15:15:00,511.89,512.04,511.69,512.04,3717.0,490.6239,490.7677,490.4322,490.7677,3717.0
2022-04-13 15:20:00,511.97,511.97,511.45,511.58,4726.0,490.7006,490.7006,490.2022,490.3268,4726.0
2022-04-13 15:25:00,511.43,511.43,510.81,510.81,3154.0,490.183,490.183,489.5888,489.5888,3154.0
2022-04-13 15:30:00,510.93,511.01,510.36,511.01,7492.0,489.7038,489.7805,489.1575,489.7805,7492.0
2022-04-13 15:35:00,511.0,511.66,510.66,511.36,5913.0,489.7709,490.4035,489.445,490.1159,5913.0
2022-04-13 15:40:00,511.31,512.39,511.29,512.26,8223.0,490.068,491.1031,490.0488,490.9785,8223.0
2022-04-13 15:45:00,512.38,513.05,512.19,513.05,10523.0,491.0935,491.7357,490.9114,491.7357,10523.0
2022-04-13 15:50:00,512.83,512.83,511.95,512.06,24805.0,491.5248,491.5248,490.6814,490.7868,24805.0
2022-04-13 15:55:00,512.08,512.59,511.44,512.46,64078.0,490.806,491.2948,490.1926,491.1702,64078.0
2022-04-14 09:30:00,514.34,519.0,514.34,518.65,35388.0,492.9721,497.4385,492.9721,497.1031,35388.0
2022-04-14 09:35:00,519.26,522.37,519.26,521.99,11065.0,497.6877,500.6685,497.6877,500.3043,11065.0
2022-04-14 09:40:00,521.14,522.77,519.65,519.65,6978.0,499.4896,501.0519,498.0615,498.0615,6978.0
2022-04-14 09:45:00,520.36,520.93,518.86,519.94,19778.0,498.742,499.2883,497.3043,498.3395,19778.0
2022-04-14 09:50:00,519.76,519.76,517.55,519.37,7443.0,498.1669,498.1669,496.0488,497.7931,7443.0
2022-04-14 09:55:00,518.99,520.16,518.7,519.07,10208.0,497.4289,498.5503,497.151,497.5056,10208.0
2022-04-14 10:00:00,519.63,520.13,519.26,519.63,2888.0,498.0423,498.5216,497.6877,498.0423,2888.0
2022-04-14 10:05:00,519.37,519.71,518.49,519.3,5245.0,497.7931,498.119,496.9497,497.7261,5245.0
2022-04-14 10:10:00,518.73,519.4,518.33,519.19,8304.0,497.1797,497.8219,496.7964,497.6206,8304.0
2022-04-14 10:15:00,519.18,519.88,518.63,518.87,6012.0,497.611,498.282,497.0839,497.3139,6012.0
2022-04-14 10:20:00,519.27,520.47,518.85,518.98,3812.0,497.6973,498.8474,497.2948,497.4194,3812.0
2022-04-14 10:25:00,519.15,519.16,517.95,518.77,5495.0,497.5823,497.5919,496.4321,497.2181,5495.0
2022-04-14 10:30:00,518.74,519.46,518.62,518.96,9543.0,497.1893,497.8794,497.0743,497.4002,9543.0
2022-04-14 10:35:00,519.47,520.58,519.43,519.91,2788.0,497.889,498.9529,497.8507,498.3107,2788.0
2022-04-14 10:40:00,519.93,520.19,518.66,518.92,4329.0,498.3299,498.5791,497.1126,497.3618,4329.0
2022-04-14 10:45:00,518.98,521.6,518.38,521.22,17606.0,497.4194,499.9305,496.8443,499.5663,17606.0
2022-04-14 10:50:00,520.88,521.62,520.61,521.32,5832.0,499.2404,499.9497,498.9816,499.6621,5832.0
2022-04-14 10:55:00,521.56,521.56,520.4,520.4,12725.0,499.8922,499.8922,498.7804,498.7804,12725.0
2022-04-14 11:00:00,520.12,522.27,520.12,521.38,8060.0,498.512,500.5727,498.512,499.7196,8060.0
2022-04-14 11:05:00,521.44,522.26,520.5,520.52,8346.0,499.7772,500.5631,498.8762,498.8954,8346.0
2022-04-14 11:10:00,520.77,520.79,520.31,520.55,4084.0,499.135,499.1542,498.6941,498.9241,4084.0
2022-04-14 11:15:00,520.7,521.5,519.85,519.85,7859.0,499.0679,499.8347,498.2532,498.2532,7859.0
2022-04-14 11:20:00,518.71,520.08,518.28,520.08,3031.0,497.1606,498.4737,496.7484,498.4737,3031.0
2022-04-14 11:25:00,519.8,520.14,519.29,519.29,2132.0,498.2053,498.5312,497.7165,497.7165,2132.0
2022-04-14 11:30:00,519.55,519.98,518.56,519.6,4525.0,497.9657,498.3778,497.0168,498.0136,4525.0
2022-04-14 11:35:00,520.04,521.09,520.04,520.38,5195.0,498.4353,499.4417,498.4353,498.7612,5195.0
2022-04-14 11:40:00,519.93,520.08,518.61,519.1,2401.0,498.3299,498.4737,497.0647,497.5344,2401.0
2022-04-14 11:45:00,518.87,519.67,518.73,518.91,5157.0,497.3139,498.0807,497.1797,497.3523,5157.0
2022-04-14 11:50:00,518.78,519.11,518.54,518.79,5502.0,497.2277,497.544,496.9976,497.2372,5502.0
2022-04-14 11:55:00,518.98,519.04,518.52,518.52,2820.0,497.4194,497.4769,496.9785,496.9785,2820.0
2022-04-14 12:00:00,518.53,518.95,518.45,518.48,1425.0,496.988,497.3906,496.9114,496.9401,1425.0
2022-04-14 12:05:00,518.49,518.81,518.28,518.31,1713.0,496.9497,497.2564,496.7484,496.7772,1713.0
2022-04-14 12:10:00,518.53,518.82,518.48,518.49,2152.0,496.988,497.266,496.9401,496.9497,2152.0
2022-04-14 12:15:00,518.45,518.68,518.08,518.18,2515.0,496.9114,497.1318,496.5567,496.6526,2515.0
2022-04-14 12:20:00,518.09,518.16,517.42,517.95,2148.0,496.5663,496.6334,495.9242,496.4321,2148.0
2022-04-14 12:25:00,517.85,518.4,517.84,518.07,2834.0,496.3363,496.8634,496.3267,496.5472,2834.0
2022-04-14 12:30:00,518.11,518.23,517.61,517.71,1321.0,496.5855,496.7005,496.1063,496.2021,1321.0
2022-04-14 12:35:00,517.82,518.24,517.31,517.31,2542.0,496.3075,496.7101,495.8187,495.8187,2542.0
2022-04-14 12:40:00,517.28,517.97,517.28,517.69,2833.0,495.79,496.4513,495.79,496.1829,2833.0
2022-04-14 12:45:00,517.91,517.96,517.08,517.34,1913.0,496.3938,496.4417,495.5983,495.8475,1913.0
2022-04-14 12:50:00,517.15,517.47,517.03,517.07,1775.0,495.6654,495.9721,495.5504,495.5887,1775.0
2022-04-14 12:55:00,517.23,517.79,517.23,517.57,3177.0,495.7421,496.2788,495.7421,496.0679,3177.0
2022-04-14 13:00:00,517.59,517.79,517.14,517.14,2760.0,496.0871,496.2788,495.6558,495.6558,2760.0
2022-04-14 13:05:00,516.89,517.09,516.45,516.79,1631.0,495.4162,495.6079,494.9945,495.3203,1631.0
2022-04-14 13:10:00,516.79,517.09,516.6,516.6,4048.0,495.3203,495.6079,495.1382,495.1382,4048.0
2022-04-14 13:15:00,516.64,517.14,516.54,516.79,3923.0,495.1766,495.6558,495.0807,495.3203,3923.0
2022-04-14 13:20:00,516.78,516.96,516.45,516.59,2181.0,495.3107,495.4833,494.9945,495.1286,2181.0
2022-04-14 13:25:00,516.75,517.52,516.75,517.32,4153.0,495.282,496.02,495.282,495.8283,4153.0
2022-04-14 13:30:00,517.49,517.78,517.44,517.74,911.0,495.9913,496.2692,495.9433,496.2309,911.0
2022-04-14 13:35:00,517.81,518.8,517.81,518.8,2583.0,496.298,497.2468,496.298,497.2468,2583.0
2022-04-14 13:40:00,518.63,519.4,518.49,519.26,7543.0,497.0839,497.8219,496.9497,497.6877,7543.0
2022-04-14 13:45:00,519.26,519.85,518.82,519.21,2977.0,497.6877,498.2532,497.266,497.6398,2977.0
2022-04-14 13:50:00,519.3,519.34,518.61,518.89,3486.0,497.7261,497.7644,497.0647,497.3331,3486.0
2022-04-14 13:55:00,519.15,519.55,518.88,519.48,3548.0,497.5823,497.9657,497.3235,497.8986,3548.0
2022-04-14 14:00:00,519.59,520.29,519.55,519.98,3080.0,498.004,498.6749,497.9657,498.3778,3080.0
2022-04-14 14:05:00,519.74,519.79,518.99,519.35,1990.0,498.1478,498.1957,497.4289,497.774,1990.0
2022-04-14 14:10:00,519.43,519.43,518.68,518.85,2016.0,497.8507,497.8507,497.1318,497.2948,2016.0
2022-04-14 14:15:00,518.97,519.06,518.59,518.85,3249.0,497.4098,497.496,497.0456,497.2948,3249.0
2022-04-14 14:20:00,518.56,518.94,517.95,518.1,2076.0,497.0168,497.381,496.4321,496.5759,2076.0
2022-04-14 14:25:00,518.44,518.93,518.39,518.93,2200.0,496.9018,497.3714,496.8539,497.3714,2200.0
2022-04-14 14:30:00,518.95,519.5,518.33,518.76,2123.0,497.3906,497.9177,496.7964,497.2085,2123.0
2022-04-14 14:35:00,518.66,518.66,518.09,518.09,3080.0,497.1126,497.1126,496.5663,496.5663,3080.0
2022-04-14 14:40:00,518.27,519.08,518.16,518.93,2912.0,496.7388,497.5152,496.6334,497.3714,2912.0
2022-04-14 14:45:00,519.05,519.22,518.96,519.17,4237.0,497.4864,497.6494,497.4002,497.6015,4237.0
2022-04-14 14:50:00,519.3,519.3,517.88,517.88,2129.0,497.7261,497.7261,496.365,496.365,2129.0
2022-04-14 14:55:00,517.51,517.76,517.0,517.0,4178.0,496.0104,496.25,495.5216,495.5216,4178.0
2022-04-14 15:00:00,516.74,517.27,516.74,517.27,1819.0,495.2724,495.7804,495.2724,495.7804,1819.0
2022-04-14 15:05:00,517.38,518.07,517.38,517.71,3988.0,495.8858,496.5472,495.8858,496.2021,3988.0
2022-04-14 15:10:00,517.71,517.94,517.41,517.93,7874.0,496.2021,496.4226,495.9146,496.413,7874.0
2022-04-14 15:15:00,518.0,518.98,518.0,518.84,3744.0,496.4801,497.4194,496.4801,497.2852,3744.0
2022-04-14 15:20:00,518.91,519.16,518.59,518.62,3829.0,497.3523,497.5919,497.0456,497.0743,3829.0
2022-04-14 15:25:00,518.53,518.54,517.78,518.11,3983.0,496.988,496.9976,496.2692,496.5855,3983.0
2022-04-14 15:30:00,517.96,518.19,517.55,517.56,6480.0,496.4417,496.6622,496.0488,496.0583,6480.0
2022-04-14 15:35:00,517.79,517.98,517.15,517.51,5795.0,496.2788,496.4609,495.6654,496.0104,5795.0
2022-04-14 15:40:00,517.32,517.97,517.28,517.7,5355.0,495.8283,496.4513,495.79,496.1925,5355.0
2022-04-14 15:45:00,517.85,517.85,516.18,516.57,19416.0,496.3363,496.3363,494.7357,495.1095,19416.0
2022-04-14 15:50:00,516.19,516.47,515.15,515.88,14410.0,494.7453,495.0136,493.7485,494.4481,14410.0
2022-04-14 15:55:00,516.1,517.12,515.41,516.03,59268.0,494.659,495.6366,493.9977,494.5919,59268.0
2022-04-18 09:30:00,513.78,518.2,513.78,518.0,12277.0,492.4354,496.6718,492.4354,496.4801,12277.0
2022-04-18 09:35:00,518.53,519.26,517.23,518.11,4525.0,496.988,497.6877,495.7421,496.5855,4525.0
2022-04-18 09:40:00,518.04,519.34,517.76,518.21,4076.0,496.5184,497.7644,496.25,496.6813,4076.0
2022-04-18 09:45:00,518.2,518.85,517.75,518.02,2441.0,496.6718,497.2948,496.2405,496.4992,2441.0
2022-04-18 09:50:00,518.13,518.36,516.07,516.77,3416.0,496.6047,496.8251,494.6302,495.3012,3416.0
2022-04-18 09:55:00,516.5,516.5,515.31,515.88,1869.0,495.0424,495.0424,493.9018,494.4481,1869.0
2022-04-18 10:00:00,515.89,515.97,515.01,515.29,2956.0,494.4577,494.5344,493.6143,493.8826,2956.0
2022-04-18 10:05:00,515.25,515.25,513.62,513.69,4753.0,493.8443,493.8443,492.282,492.3491,4753.0
2022-04-18 10:10:00,513.51,514.13,513.28,514.11,2550.0,492.1766,492.7708,491.9562,492.7517,2550.0
2022-04-18 10:15:00,514.0,514.28,513.47,513.92,2900.0,492.6462,492.9146,492.1383,492.5696,2900.0
2022-04-18 10:20:00,514.9,515.96,514.65,515.96,2751.0,493.5089,494.5248,493.2692,494.5248,2751.0
2022-04-18 10:25:00,516.48,516.63,513.02,513.03,5022.0,495.0232,495.167,491.707,491.7165,5022.0
2022-04-18 10:30:00,513.27,514.26,513.03,514.26,5615.0,491.9466,492.8954,491.7165,492.8954,5615.0
2022-04-18 10:35:00,513.99,515.42,513.83,514.81,3616.0,492.6367,494.0072,492.4833,493.4226,3616.0
2022-04-18 10:40:00,515.53,516.75,515.53,516.12,1991.0,494.1127,495.282,494.1127,494.6782,1991.0
2022-04-18 10:45:00,515.88,516.48,515.88,516.43,1656.0,494.4481,495.0232,494.4481,494.9753,1656.0
2022-04-18 10:50:00,516.65,516.68,515.58,515.89,2381.0,495.1861,495.2149,494.1606,494.4577,2381.0
2022-04-18 10:55:00,516.19,516.81,516.09,516.54,3687.0,494.7453,495.3395,494.6494,495.0807,3687.0
2022-04-18 11:00:00,517.18,517.7,516.65,517.7,11676.0,495.6941,496.1925,495.1861,496.1925,11676.0
2022-04-18 11:05:00,517.83,518.17,517.2,518.07,4776.0,496.3171,496.643,495.7133,496.5472,4776.0
2022-04-18 11:10:00,518.09,518.09,517.12,517.34,2856.0,496.5663,496.5663,495.6366,495.8475,2856.0
2022-04-18 11:15:00,517.38,517.6,516.47,516.64,1452.0,495.8858,496.0967,495.0136,495.1766,1452.0
2022-04-18 11:20:00,516.48,516.65,516.01,516.28,1920.0,495.0232,495.1861,494.5727,494.8315,1920.0
2022-04-18 11:25:00,516.09,516.21,515.56,516.21,1214.0,494.6494,494.7644,494.1414,494.7644,1214.0
2022-04-18 11:30:00,516.06,516.28,515.26,515.6,2204.0,494.6207,494.8315,493.8539,494.1798,2204.0
2022-04-18 11:35:00,515.41,516.12,515.31,516.12,2871.0,493.9977,494.6782,493.9018,494.6782,2871.0
2022-04-18 11:40:00,515.97,516.04,515.23,515.75,2913.0,494.5344,494.6015,493.8251,494.3235,2913.0
2022-04-18 11:45:00,515.48,515.63,515.11,515.11,804.0,494.0648,494.2085,493.7101,493.7101,804.0
2022-04-18 11:50:00,515.31,515.52,514.61,514.61,2357.0,493.9018,494.1031,493.2309,493.2309,2357.0
2022-04-18 11:55:00,514.97,515.1,514.62,514.87,1982.0,493.5759,493.7005,493.2405,493.4801,1982.0
2022-04-18 12:00:00,515.51,515.51,515.27,515.27,1747.0,494.0935,494.0935,493.8635,493.8635,1747.0
2022-04-18 12:05:00,514.99,515.36,514.9,514.98,1105.0,493.5951,493.9497,493.5089,493.5855,1105.0
2022-04-18 12:10:00,515.04,515.29,514.74,515.0,1915.0,493.643,493.8826,493.3555,493.6047,1915.0
2022-04-18 12:15:00,514.97,515.41,514.97,515.13,1000.0,493.5759,493.9977,493.5759,493.7293,1000.0
2022-04-18 12:20:00,515.41,515.59,515.3,515.59,516.0,493.9977,494.1702,493.8922,494.1702,516.0
2022-04-18 12:25:00,515.72,516.1,515.54,516.05,1508.0,494.2948,494.659,494.1223,494.6111,1508.0
2022-04-18 12:30:00,516.07,516.19,515.79,515.79,1215.0,494.6302,494.7453,494.3619,494.3619,1215.0
2022-04-18 12:35:00,515.75,515.75,515.24,515.71,408.0,494.3235,494.3235,493.8347,494.2852,408.0
2022-04-18 12:40:00,515.69,515.69,514.92,515.11,2618.0,494.266,494.266,493.528,493.7101,2618.0
2022-04-18 12:45:00,514.9,515.24,514.87,515.1,2113.0,493.5089,493.8347,493.4801,493.7005,2113.0
2022-04-18 12:50:00,515.3,516.02,515.07,516.02,1200.0,493.8922,494.5823,493.6718,494.5823,1200.0
2022-04-18 12:55:00,515.7,516.02,515.7,515.96,1100.0,494.2756,494.5823,494.2756,494.5248,1100.0
2022-04-18 13:00:00,515.91,516.0,515.6,515.73,1300.0,494.4769,494.5632,494.1798,494.3044,1300.0
2022-04-18 13:05:00,515.93,516.47,515.89,516.19,4423.0,494.4961,495.0136,494.4577,494.7453,4423.0
2022-04-18 13:10:00,516.32,516.39,515.27,515.42,4906.0,494.8699,494.937,493.8635,494.0072,4906.0
2022-04-18 13:15:00,515.31,515.31,514.3,514.47,2888.0,493.9018,493.9018,492.9338,493.0967,2888.0
2022-04-18 13:20:00,513.9,514.28,513.72,514.26,2191.0,492.5504,492.9146,492.3779,492.8954,2191.0
2022-04-18 13:25:00,514.43,514.89,514.35,514.73,3388.0,493.0584,493.4993,492.9817,493.3459,3388.0
2022-04-18 13:30:00,515.06,515.92,514.86,515.19,3402.0,493.6622,494.4865,493.4705,493.7868,3402.0
2022-04-18 13:35:00,515.71,516.23,515.7,515.85,2504.0,494.2852,494.7836,494.2756,494.4194,2504.0
2022-04-18 13:40:00,516.01,516.33,516.01,516.3,1388.0,494.5727,494.8794,494.5727,494.8507,1388.0
2022-04-18 13:45:00,516.1,516.14,515.84,516.01,2126.0,494.659,494.6973,494.4098,494.5727,2126.0
2022-04-18 13:50:00,515.82,516.39,515.82,516.25,3291.0,494.3906,494.937,494.3906,494.8028,3291.0
2022-04-18 13:55:00,516.03,516.43,515.42,515.42,9774.0,494.5919,494.9753,494.0072,494.0072,9774.0
2022-04-18 14:00:00,515.47,515.78,515.18,515.47,2173.0,494.0552,494.3523,493.7772,494.0552,2173.0
2022-04-18 14:05:00,515.69,515.95,515.21,515.21,1574.0,494.266,494.5152,493.806,493.806,1574.0
2022-04-18 14:10:00,515.22,515.22,514.22,514.25,3941.0,493.8156,493.8156,492.8571,492.8859,3941.0
2022-04-18 14:15:00,514.27,514.53,513.28,513.87,5039.0,492.905,493.1542,491.9562,492.5216,5039.0
2022-04-18 14:20:00,514.17,515.08,514.04,514.88,2362.0,492.8092,493.6814,492.6846,493.4897,2362.0
2022-04-18 14:25:00,515.11,515.11,514.48,514.71,2512.0,493.7101,493.7101,493.1063,493.3267,2512.0
2022-04-18 14:30:00,514.75,514.84,514.49,514.7,1571.0,493.3651,493.4513,493.1159,493.3172,1571.0
2022-04-18 14:35:00,514.77,515.27,514.26,514.61,1902.0,493.3843,493.8635,492.8954,493.2309,1902.0
2022-04-18 14:40:00,514.61,514.73,514.21,514.21,2798.0,493.2309,493.3459,492.8475,492.8475,2798.0
2022-04-18 14:45:00,514.57,514.6,514.22,514.42,2115.0,493.1926,493.2213,492.8571,493.0488,2115.0
2022-04-18 14:50:00,515.2,515.2,514.99,515.19,1101.0,493.7964,493.7964,493.5951,493.7868,1101.0
2022-04-18 14:55:00,514.91,514.95,514.51,514.51,4576.0,493.5184,493.5568,493.1351,493.1351,4576.0
2022-04-18 15:00:00,514.64,514.75,514.33,514.33,3063.0,493.2597,493.3651,492.9625,492.9625,3063.0
2022-04-18 15:05:00,514.6,514.61,513.99,514.04,2772.0,493.2213,493.2309,492.6367,492.6846,2772.0
2022-04-18 15:10:00,514.29,514.44,513.72,513.72,3506.0,492.9242,493.068,492.3779,492.3779,3506.0
2022-04-18 15:15:00,513.72,513.96,513.28,513.32,4470.0,492.3779,492.6079,491.9562,491.9945,4470.0
2022-04-18 15:20:00,513.26,513.73,512.75,512.96,5227.0,491.937,492.3875,491.4482,491.6494,5227.0
2022-04-18 15:25:00,512.9,513.02,512.5,512.53,4510.0,491.5919,491.707,491.2086,491.2373,4510.0
2022-04-18 15:30:00,512.45,512.45,511.24,511.44,3480.0,491.1606,491.1606,490.0009,490.1926,3480.0
2022-04-18 15:35:00,511.38,511.38,510.84,510.99,6078.0,490.1351,490.1351,489.6175,489.7613,6078.0
2022-04-18 15:40:00,511.03,511.71,510.81,511.4,4006.0,489.7996,490.4514,489.5888,490.1543,4006.0
2022-04-18 15:45:00,511.38,511.39,510.85,511.26,6708.0,490.1351,490.1447,489.6271,490.0201,6708.0
2022-04-18 15:50:00,511.09,512.08,511.04,512.0,12254.0,489.8571,490.806,489.8092,490.7293,12254.0
2022-04-18 15:55:00,512.03,513.43,511.85,513.43,28977.0,490.7581,492.0999,490.5856,492.0999,28977.0
2022-04-19 09:30:00,516.07,519.5,514.96,517.07,24503.0,494.6302,497.9177,493.5664,495.5887,24503.0
2022-04-19 09:35:00,516.71,517.29,515.42,515.77,7906.0,495.2437,495.7996,494.0072,494.3427,7906.0
2022-04-19 09:40:00,515.06,516.82,514.56,516.82,2987.0,493.6622,495.3491,493.183,495.3491,2987.0
2022-04-19 09:45:00,516.0,516.89,515.11,516.24,3204.0,494.5632,495.4162,493.7101,494.7932,3204.0
2022-04-19 09:50:00,516.38,517.79,516.37,517.31,3860.0,494.9274,496.2788,494.9178,495.8187,3860.0
2022-04-19 09:55:00,517.27,517.27,516.14,517.0,2525.0,495.7804,495.7804,494.6973,495.5216,2525.0
2022-04-19 10:00:00,517.25,517.68,516.62,516.73,4942.0,495.7612,496.1734,495.1574,495.2628,4942.0
2022-04-19 10:05:00,516.9,517.17,515.65,516.23,3363.0,495.4258,495.6845,494.2277,494.7836,3363.0
2022-04-19 10:10:00,516.02,518.06,515.78,517.84,1839.0,494.5823,496.5376,494.3523,496.3267,1839.0
2022-04-19 10:15:00,517.58,517.58,516.68,516.83,2228.0,496.0775,496.0775,495.2149,495.3587,2228.0
2022-04-19 10:20:00,517.06,518.68,517.06,518.68,1574.0,495.5791,497.1318,495.5791,497.1318,1574.0
2022-04-19 10:25:00,518.58,519.35,518.58,519.35,5491.0,497.036,497.774,497.036,497.774,5491.0
2022-04-19 10:30:00,519.11,519.47,518.52,518.81,4093.0,497.544,497.889,496.9785,497.2564,4093.0
2022-04-19 10:35:00,518.81,518.98,517.68,518.87,2505.0,497.2564,497.4194,496.1734,497.3139,2505.0
2022-04-19 10:40:00,518.54,519.32,518.38,518.38,1999.0,496.9976,497.7452,496.8443,496.8443,1999.0
2022-04-19 10:45:00,518.62,519.33,518.62,519.05,3868.0,497.0743,497.7548,497.0743,497.4864,3868.0
2022-04-19 10:50:00,518.87,518.87,517.95,517.95,1300.0,497.3139,497.3139,496.4321,496.4321,1300.0
2022-04-19 10:55:00,518.18,518.45,518.12,518.29,2197.0,496.6526,496.9114,496.5951,496.758,2197.0
2022-04-19 11:00:00,517.66,517.69,516.62,517.68,2080.0,496.1542,496.1829,495.1574,496.1734,2080.0
2022-04-19 11:05:00,517.87,518.53,517.73,518.5,5115.0,496.3555,496.988,496.2213,496.9593,5115.0
2022-04-19 11:10:00,518.75,518.9,518.16,518.39,1520.0,497.1989,497.3427,496.6334,496.8539,1520.0
2022-04-19 11:15:00,518.04,518.14,517.31,517.32,1610.0,496.5184,496.6142,495.8187,495.8283,1610.0
2022-04-19 11:20:00,517.51,517.88,517.02,517.64,2567.0,496.0104,496.365,495.5408,496.135,2567.0
2022-04-19 11:25:00,517.76,517.77,516.11,516.12,6426.0,496.25,496.2596,494.6686,494.6782,6426.0
2022-04-19 11:30:00,516.1,516.1,513.65,514.16,13800.0,494.659,494.659,492.3108,492.7996,13800.0
2022-04-19 11:35:00,514.37,514.37,513.88,514.18,6395.0,493.0009,493.0009,492.5312,492.8188,6395.0
2022-04-19 11:40:00,514.2,514.7,513.93,514.01,3124.0,492.8379,493.3172,492.5791,492.6558,3124.0
2022-04-19 11:45:00,514.02,514.34,513.5,514.32,2342.0,492.6654,492.9721,492.167,492.9529,2342.0
2022-04-19 11:50:00,514.46,516.24,514.46,515.63,2789.0,493.0871,494.7932,493.0871,494.2085,2789.0
2022-04-19 11:55:00,515.63,516.1,515.47,515.96,1953.0,494.2085,494.659,494.0552,494.5248,1953.0
2022-04-19 12:00:00,516.17,516.95,516.05,516.95,1290.0,494.7261,495.4737,494.6111,495.4737,1290.0
2022-04-19 12:05:00,516.8,516.94,516.57,516.89,1302.0,495.3299,495.4641,495.1095,495.4162,1302.0
2022-04-19 12:10:00,516.82,517.2,516.74,516.77,2203.0,495.3491,495.7133,495.2724,495.3012,2203.0
2022-04-19 12:15:00,516.91,516.93,516.6,516.62,1205.0,495.4353,495.4545,495.1382,495.1574,1205.0
2022-04-19 12:20:00,516.65,517.35,516.65,517.33,4000.0,495.1861,495.8571,495.1861,495.8379,4000.0
2022-04-19 12:25:00,517.37,517.56,516.94,516.99,3005.0,495.8762,496.0583,495.4641,495.512,3005.0
2022-04-19 12:30:00,517.22,517.22,516.49,517.04,1794.0,495.7325,495.7325,495.0328,495.5599,1794.0
2022-04-19 12:35:00,517.04,517.09,515.94,516.3,5622.0,495.5599,495.6079,494.5056,494.8507,5622.0
2022-04-19 12:40:00,516.34,516.6,515.94,515.99,2047.0,494.889,495.1382,494.5056,494.5536,2047.0
2022-04-19 12:45:00,515.9,516.21,515.82,516.01,4949.0,494.4673,494.7644,494.3906,494.5727,4949.0
2022-04-19 12:50:00,516.26,516.28,515.36,515.72,1701.0,494.8124,494.8315,493.9497,494.2948,1701.0
2022-04-19 12:55:00,515.81,516.09,515.69,516.09,1700.0,494.381,494.6494,494.266,494.6494,1700.0
2022-04-19 13:00:00,516.05,516.37,515.79,516.37,2159.0,494.6111,494.9178,494.3619,494.9178,2159.0
2022-04-19 13:05:00,516.12,516.2,515.8,515.89,2649.0,494.6782,494.7548,494.3715,494.4577,2649.0
2022-04-19 13:10:00,515.96,516.33,515.96,516.33,3052.0,494.5248,494.8794,494.5248,494.8794,3052.0
2022-04-19 13:15:00,516.18,516.34,516.01,516.01,841.0,494.7357,494.889,494.5727,494.5727,841.0
2022-04-19 13:20:00,516.15,516.52,515.9,516.26,3369.0,494.7069,495.0615,494.4673,494.8124,3369.0
2022-04-19 13:25:00,516.09,516.27,515.36,515.61,3825.0,494.6494,494.8219,493.9497,494.1894,3825.0
2022-04-19 13:30:00,515.61,516.35,515.61,516.2,2242.0,494.1894,494.8986,494.1894,494.7548,2242.0
2022-04-19 13:35:00,516.27,517.05,516.26,516.67,3450.0,494.8219,495.5695,494.8124,495.2053,3450.0
2022-04-19 13:40:00,517.1,517.39,517.0,517.34,3447.0,495.6175,495.8954,495.5216,495.8475,3447.0
2022-04-19 13:45:00,517.37,517.87,517.27,517.87,3499.0,495.8762,496.3555,495.7804,496.3555,3499.0
2022-04-19 13:50:00,518.06,518.22,517.68,517.68,1716.0,496.5376,496.6909,496.1734,496.1734,1716.0
2022-04-19 13:55:00,517.67,517.85,517.62,517.69,1100.0,496.1638,496.3363,496.1159,496.1829,1100.0
2022-04-19 14:00:00,517.91,517.91,517.22,517.29,3443.0,496.3938,496.3938,495.7325,495.7996,3443.0
2022-04-19 14:05:00,517.2,517.23,516.88,517.11,3661.0,495.7133,495.7421,495.4066,495.627,3661.0
2022-04-19 14:10:00,516.99,517.04,516.48,516.86,3265.0,495.512,495.5599,495.0232,495.3874,3265.0
2022-04-19 14:15:00,516.93,517.32,516.93,517.27,3946.0,495.4545,495.8283,495.4545,495.7804,3946.0
2022-04-19 14:20:00,517.19,517.46,516.22,516.22,4382.0,495.7037,495.9625,494.774,494.774,4382.0
2022-04-19 14:25:00,516.0,516.0,515.25,515.36,15095.0,494.5632,494.5632,493.8443,493.9497,15095.0
2022-04-19 14:30:00,515.25,515.84,514.84,515.84,21079.0,493.8443,494.4098,493.4513,494.4098,21079.0
2022-04-19 14:35:00,516.0,516.13,515.72,515.72,4558.0,494.5632,494.6878,494.2948,494.2948,4558.0
2022-04-19 14:40:00,515.82,516.23,515.68,515.87,3379.0,494.3906,494.7836,494.2564,494.4386,3379.0
2022-04-19 14:45:00,515.96,516.5,515.83,516.29,5271.0,494.5248,495.0424,494.4002,494.8411,5271.0
2022-04-19 14:50:00,516.28,517.61,516.28,516.69,10431.0,494.8315,496.1063,494.8315,495.2245,10431.0
2022-04-19 14:55:00,516.6,516.83,516.54,516.62,14390.0,495.1382,495.3587,495.0807,495.1574,14390.0
2022-04-19 15:00:00,516.6,516.8,516.53,516.78,10239.0,495.1382,495.3299,495.0711,495.3107,10239.0
2022-04-19 15:05:00,516.75,517.26,516.52,517.13,8999.0,495.282,495.7708,495.0615,495.6462,8999.0
2022-04-19 15:10:00,517.02,517.65,516.76,517.65,13538.0,495.5408,496.1446,495.2916,496.1446,13538.0
2022-04-19 15:15:00,517.97,517.97,517.41,517.88,17360.0,496.4513,496.4513,495.9146,496.365,17360.0
2022-04-19 15:20:00,517.74,518.73,517.73,518.2,13059.0,496.2309,497.1797,496.2213,496.6718,13059.0
2022-04-19 15:25:00,518.3,518.59,517.58,518.24,8109.0,496.7676,497.0456,496.0775,496.7101,8109.0
2022-04-19 15:30:00,518.36,519.73,518.25,519.19,7648.0,496.8251,498.1382,496.7197,497.6206,7648.0
2022-04-19 15:35:00,519.08,519.38,518.9,519.19,5387.0,497.5152,497.8027,497.3427,497.6206,5387.0
2022-04-19 15:40:00,519.17,519.53,519.02,519.41,5818.0,497.6015,497.9465,497.4577,497.8315,5818.0
2022-04-19 15:45:00,519.4,519.5,518.85,519.2,11113.0,497.8219,497.9177,497.2948,497.6302,11113.0
2022-04-19 15:50:00,519.24,520.21,519.24,519.75,31219.0,497.6685,498.5983,497.6685,498.1574,31219.0
2022-04-19 15:55:00,519.58,520.44,518.4,519.26,62907.0,497.9944,498.8187,496.8634,497.6877,62907.0
2022-04-20 09:30:00,522.4,530.87,522.4,530.01,56406.0,500.6973,508.8154,500.6973,507.9911,56406.0
2022-04-20 09:35:00,530.67,531.88,526.01,526.68,40962.0,508.6237,509.7834,504.1573,504.7995,40962.0
2022-04-20 09:40:00,526.66,527.02,521.55,526.47,19056.0,504.7803,505.1253,499.8826,504.5982,19056.0
2022-04-20 09:45:00,526.56,526.56,518.37,518.78,18091.0,504.6844,504.6844,496.8347,497.2277,18091.0
2022-04-20 09:50:00,518.75,519.07,516.16,517.94,12154.0,497.1989,497.5056,494.7165,496.4226,12154.0
2022-04-20 09:55:00,517.87,518.27,516.17,517.57,21760.0,496.3555,496.7388,494.7261,496.0679,21760.0
2022-04-20 10:00:00,517.74,518.31,516.32,517.17,17284.0,496.2309,496.7772,494.8699,495.6845,17284.0
2022-04-20 10:05:00,517.29,519.69,517.28,519.3,7287.0,495.7996,498.0999,495.79,497.7261,7287.0
2022-04-20 10:10:00,519.18,520.53,519.18,519.71,8524.0,497.611,498.905,497.611,498.119,8524.0
2022-04-20 10:15:00,519.15,520.38,518.54,520.11,5896.0,497.5823,498.7612,496.9976,498.5024,5896.0
2022-04-20 10:20:00,520.4,522.51,519.85,522.01,11051.0,498.7804,500.8027,498.2532,500.3235,11051.0
2022-04-20 10:25:00,522.37,523.76,521.3,523.18,7947.0,500.6685,502.0008,499.643,501.4449,7947.0
2022-04-20 10:30:00,523.25,525.17,523.19,524.0,9423.0,501.512,503.3522,501.4544,502.2308,9423.0
2022-04-20 10:35:00,524.05,525.83,523.92,524.99,10105.0,502.2787,503.9848,502.1541,503.1797,10105.0
2022-04-20 10:40:00,525.0,526.21,523.94,525.38,8417.0,503.1893,504.349,502.1733,503.5535,8417.0
2022-04-20 10:45:00,525.63,526.12,524.8,525.39,20424.0,503.7931,504.2627,502.9976,503.5631,20424.0
2022-04-20 10:50:00,525.0,525.94,524.89,525.41,9476.0,503.1893,504.0902,503.0838,503.5822,9476.0
2022-04-20 10:55:00,525.85,527.2,525.21,527.18,12209.0,504.0039,505.2979,503.3905,505.2787,12209.0
2022-04-20 11:00:00,527.05,527.05,524.12,524.12,5478.0,505.1541,505.1541,502.3458,502.3458,5478.0
2022-04-20 11:05:00,524.35,524.98,524.32,524.75,4209.0,502.5663,503.1701,502.5375,502.9496,4209.0
2022-04-20 11:10:00,524.36,525.38,524.32,525.12,7118.0,502.5758,503.5535,502.5375,503.3043,7118.0
2022-04-20 11:15:00,525.12,525.3,524.53,525.0,6274.0,503.3043,503.4768,502.7388,503.1893,6274.0
2022-04-20 11:20:00,524.91,525.48,524.51,524.79,5143.0,503.103,503.6493,502.7196,502.988,5143.0
2022-04-20 11:25:00,525.08,525.64,524.86,525.22,3585.0,503.2659,503.8027,503.0551,503.4001,3585.0
2022-04-20 11:30:00,525.14,525.8,524.04,525.03,6006.0,503.3234,503.956,502.2691,503.218,6006.0
2022-04-20 11:35:00,524.97,525.43,524.51,525.27,5492.0,503.1605,503.6014,502.7196,503.448,5492.0
2022-04-20 11:40:00,525.25,525.26,524.27,525.26,2394.0,503.4289,503.4385,502.4896,503.4385,2394.0
2022-04-20 11:45:00,525.34,525.52,525.06,525.07,3622.0,503.5151,503.6877,503.2468,503.2563,3622.0
2022-04-20 11:50:00,525.02,525.62,525.0,525.32,28440.0,503.2084,503.7835,503.1893,503.496,28440.0
2022-04-20 11:55:00,525.27,526.84,525.26,526.8,10486.0,503.448,504.9528,503.4385,504.9145,10486.0
2022-04-20 12:00:00,526.77,528.46,526.61,528.02,7610.0,504.8857,506.5055,504.7324,506.0838,7610.0
2022-04-20 12:05:00,528.02,528.26,527.04,527.15,8131.0,506.0838,506.3138,505.1445,505.2499,8131.0
2022-04-20 12:10:00,527.3,527.74,526.95,527.65,4407.0,505.3937,505.8154,505.0582,505.7292,4407.0
2022-04-20 12:15:00,527.48,527.72,526.92,527.5,4073.0,505.5662,505.7963,505.0295,505.5854,4073.0
2022-04-20 12:20:00,527.78,528.26,527.57,528.1,5102.0,505.8538,506.3138,505.6525,506.1605,5102.0
2022-04-20 12:25:00,528.18,528.56,527.45,527.8,16614.0,506.2371,506.6014,505.5375,505.8729,16614.0
2022-04-20 12:30:00,527.8,528.29,527.07,527.64,10362.0,505.8729,506.3426,505.1733,505.7196,10362.0
2022-04-20 12:35:00,527.69,528.15,527.69,527.75,4928.0,505.7675,506.2084,505.7675,505.825,4928.0
2022-04-20 12:40:00,527.71,528.53,527.56,528.47,5933.0,505.7867,506.5726,505.6429,506.5151,5933.0
2022-04-20 12:45:00,528.67,529.29,528.41,529.19,14550.0,506.7068,507.301,506.4576,507.2052,14550.0
2022-04-20 12:50:00,529.28,529.73,529.07,529.73,23498.0,507.2914,507.7227,507.0902,507.7227,23498.0
2022-04-20 12:55:00,529.73,530.19,529.59,529.77,9621.0,507.7227,508.1636,507.5886,507.7611,9621.0
2022-04-20 13:00:00,529.85,530.17,529.62,529.63,7642.0,507.8378,508.1445,507.6173,507.6269,7642.0
2022-04-20 13:05:00,529.53,529.59,528.76,528.76,4230.0,507.5311,507.5886,506.793,506.793,4230.0
2022-04-20 13:10:00,528.92,529.55,528.92,529.53,7040.0,506.9464,507.5502,506.9464,507.5311,7040.0
2022-04-20 13:15:00,529.39,529.86,529.37,529.56,13174.0,507.3969,507.8473,507.3777,507.5598,13174.0
2022-04-20 13:20:00,529.52,530.39,529.35,530.15,4477.0,507.5215,508.3553,507.3585,508.1253,4477.0
2022-04-20 13:25:00,530.01,530.35,529.87,530.2,5263.0,507.9911,508.317,507.8569,508.1732,5263.0
2022-04-20 13:30:00,529.92,530.23,529.79,530.01,3917.0,507.9049,508.202,507.7803,507.9911,3917.0
2022-04-20 13:35:00,530.13,530.26,529.73,530.0,3691.0,508.1061,508.2307,507.7227,507.9815,3691.0
2022-04-20 13:40:00,530.03,530.13,529.69,529.69,2920.0,508.0103,508.1061,507.6844,507.6844,2920.0
2022-04-20 13:45:00,529.76,530.14,529.58,529.84,6083.0,507.7515,508.1157,507.579,507.8282,6083.0
2022-04-20 13:50:00,529.61,530.14,529.28,529.35,5419.0,507.6077,508.1157,507.2914,507.3585,5419.0
2022-04-20 13:55:00,529.35,530.02,529.2,529.96,3261.0,507.3585,508.0007,507.2148,507.9432,3261.0
2022-04-20 14:00:00,530.0,530.17,529.86,529.92,2039.0,507.9815,508.1445,507.8473,507.9049,2039.0
2022-04-20 14:05:00,529.92,529.94,529.0,529.49,3889.0,507.9049,507.924,507.0231,507.4927,3889.0
2022-04-20 14:10:00,529.51,529.73,528.69,528.85,6529.0,507.5119,507.7227,506.726,506.8793,6529.0
2022-04-20 14:15:00,528.93,528.99,527.53,527.6,10691.0,506.956,507.0135,505.6141,505.6812,10691.0
2022-04-20 14:20:00,527.68,528.06,527.45,527.46,3329.0,505.7579,506.1221,505.5375,505.5471,3329.0
2022-04-20 14:25:00,527.51,528.14,527.42,528.03,6266.0,505.595,506.1988,505.5087,506.0934,6266.0
2022-04-20 14:30:00,528.02,528.2,527.65,527.79,2700.0,506.0838,506.2563,505.7292,505.8633,2700.0
2022-04-20 14:35:00,527.66,528.18,527.05,527.98,4950.0,505.7387,506.2371,505.1541,506.0455,4950.0
2022-04-20 14:40:00,527.83,527.94,527.14,527.27,15000.0,505.9017,506.0071,505.2403,505.3649,15000.0
2022-04-20 14:45:00,527.01,527.43,526.72,526.99,7274.0,505.1158,505.5183,504.8378,505.0966,7274.0
2022-04-20 14:50:00,526.77,526.87,526.38,526.7,5315.0,504.8857,504.9816,504.5119,504.8186,5315.0
2022-04-20 14:55:00,526.55,526.57,525.01,525.25,15952.0,504.6749,504.694,503.1988,503.4289,15952.0
2022-04-20 15:00:00,525.12,526.31,524.44,526.31,9447.0,503.3043,504.4448,502.6525,504.4448,9447.0
2022-04-20 15:05:00,526.44,527.53,526.41,527.52,4645.0,504.5694,505.6141,504.5407,505.6046,4645.0
2022-04-20 15:10:00,527.63,528.34,527.15,528.02,6176.0,505.71,506.3905,505.2499,506.0838,6176.0
2022-04-20 15:15:00,528.18,528.23,527.57,527.6,5889.0,506.2371,506.2851,505.6525,505.6812,5889.0
2022-04-20 15:20:00,527.78,528.36,526.81,527.17,8995.0,505.8538,506.4097,504.9241,505.2691,8995.0
2022-04-20 15:25:00,527.24,529.22,527.24,529.19,5611.0,505.3362,507.2339,505.3362,507.2052,5611.0
2022-04-20 15:30:00,529.24,530.1,528.85,529.07,12979.0,507.2531,508.0774,506.8793,507.0902,12979.0
2022-04-20 15:35:00,529.17,530.22,529.08,529.96,8122.0,507.186,508.1924,507.0998,507.9432,8122.0
2022-04-20 15:40:00,530.25,530.65,529.9,530.23,16296.0,508.2211,508.6045,507.8857,508.202,16296.0
2022-04-20 15:45:00,530.32,531.73,529.86,531.44,22778.0,508.2882,509.6397,507.8473,509.3617,22778.0
2022-04-20 15:50:00,531.5,532.17,530.98,531.57,27922.0,509.4192,510.0614,508.9208,509.4863,27922.0
2022-04-20 15:55:00,531.68,531.8,529.57,530.0,75870.0,509.5917,509.7068,507.5694,507.9815,75870.0
2022-04-21 09:30:00,533.68,533.68,530.79,530.79,18190.0,511.5086,511.5086,508.7387,508.7387,18190.0
2022-04-21 09:35:00,530.25,531.87,528.21,531.6,8593.0,508.2211,509.7738,506.2659,509.5151,8593.0
2022-04-21 09:40:00,531.59,531.59,527.87,527.88,2639.0,509.5055,509.5055,505.94,505.9496,2639.0
2022-04-21 09:45:00,527.47,529.63,527.44,529.48,3646.0,505.5566,507.6269,505.5279,507.4831,3646.0
2022-04-21 09:50:00,529.42,530.06,528.31,530.06,12466.0,507.4256,508.039,506.3617,508.039,12466.0
2022-04-21 09:55:00,531.19,531.72,530.75,531.72,5862.0,509.1221,509.6301,508.7004,509.6301,5862.0
2022-04-21 10:00:00,531.4,531.4,529.19,529.58,2412.0,509.3234,509.3234,507.2052,507.579,2412.0
2022-04-21 10:05:00,530.33,530.58,530.32,530.47,1170.0,508.2978,508.5374,508.2882,508.432,1170.0
2022-04-21 10:10:00,530.17,530.68,529.46,530.54,3449.0,508.1445,508.6333,507.464,508.4991,3449.0
2022-04-21 10:15:00,529.9,530.34,529.26,529.26,3588.0,507.8857,508.3074,507.2723,507.2723,3588.0
2022-04-21 10:20:00,528.8,528.8,527.28,527.84,20006.0,506.8314,506.8314,505.3745,505.9113,20006.0
2022-04-21 10:25:00,528.0,528.0,526.28,526.33,7682.0,506.0646,506.0646,504.4161,504.464,7682.0
2022-04-21 10:30:00,526.76,528.23,526.41,528.23,4851.0,504.8761,506.2851,504.5407,506.2851,4851.0
2022-04-21 10:35:00,528.31,528.95,527.74,528.95,2396.0,506.3617,506.9752,505.8154,506.9752,2396.0
2022-04-21 10:40:00,529.09,529.46,527.91,528.96,2924.0,507.1093,507.464,505.9784,506.9847,2924.0
2022-04-21 10:45:00,529.52,529.62,528.8,529.17,1942.0,507.5215,507.6173,506.8314,507.186,1942.0
2022-04-21 10:50:00,529.68,531.24,529.3,531.03,1347.0,507.6748,509.17,507.3106,508.9687,1347.0
2022-04-21 10:55:00,531.05,531.05,530.16,530.45,2211.0,508.9879,508.9879,508.1349,508.4128,2211.0
2022-04-21 11:00:00,529.85,529.93,529.3,529.93,2802.0,507.8378,507.9144,507.3106,507.9144,2802.0
2022-04-21 11:05:00,530.06,530.78,529.77,530.71,1265.0,508.039,508.7291,507.7611,508.662,1265.0
2022-04-21 11:10:00,531.5,531.5,530.33,530.34,822.0,509.4192,509.4192,508.2978,508.3074,822.0
2022-04-21 11:15:00,530.47,530.74,530.26,530.74,1425.0,508.432,508.6908,508.2307,508.6908,1425.0
2022-04-21 11:20:00,530.72,530.72,530.28,530.28,883.0,508.6716,508.6716,508.2499,508.2499,883.0
2022-04-21 11:25:00,530.72,531.5,530.3,530.67,2359.0,508.6716,509.4192,508.2691,508.6237,2359.0
2022-04-21 11:30:00,530.75,530.75,529.52,529.52,3189.0,508.7004,508.7004,507.5215,507.5215,3189.0
2022-04-21 11:35:00,529.35,529.63,529.01,529.36,3092.0,507.3585,507.6269,507.0327,507.3681,3092.0
2022-04-21 11:40:00,529.29,530.2,529.29,529.59,2462.0,507.301,508.1732,507.301,507.5886,2462.0
2022-04-21 11:45:00,529.85,531.12,529.26,531.04,5866.0,507.8378,509.055,507.2723,508.9783,5866.0
2022-04-21 11:50:00,531.12,531.5,530.78,531.06,2525.0,509.055,509.4192,508.7291,508.9975,2525.0
2022-04-21 11:55:00,530.92,531.33,530.88,530.88,2100.0,508.8633,509.2563,508.825,508.825,2100.0
2022-04-21 12:00:00,530.72,530.74,530.15,530.32,2108.0,508.6716,508.6908,508.1253,508.2882,2108.0
2022-04-21 12:05:00,530.14,530.66,530.0,530.48,2065.0,508.1157,508.6141,507.9815,508.4416,2065.0
2022-04-21 12:10:00,530.05,530.18,529.59,529.73,3076.0,508.0295,508.1541,507.5886,507.7227,3076.0
2022-04-21 12:15:00,530.15,530.91,530.15,530.9,1674.0,508.1253,508.8537,508.1253,508.8441,1674.0
2022-04-21 12:20:00,530.66,530.68,530.08,530.33,2306.0,508.6141,508.6333,508.0582,508.2978,2306.0
2022-04-21 12:25:00,530.3,530.36,529.71,529.71,1673.0,508.2691,508.3266,507.7036,507.7036,1673.0
2022-04-21 12:30:00,529.51,529.83,529.08,529.83,2287.0,507.5119,507.8186,507.0998,507.8186,2287.0
2022-04-21 12:35:00,529.95,530.12,529.87,529.95,1456.0,507.9336,508.0965,507.8569,507.9336,1456.0
2022-04-21 12:40:00,529.75,530.3,529.74,529.95,1996.0,507.7419,508.2691,507.7323,507.9336,1996.0
2022-04-21 12:45:00,529.71,529.71,529.29,529.29,510.0,507.7036,507.7036,507.301,507.301,510.0
2022-04-21 12:50:00,529.06,529.06,527.59,527.95,3166.0,507.0806,507.0806,505.6717,506.0167,3166.0
2022-04-21 12:55:00,527.84,527.84,527.71,527.77,3928.0,505.9113,505.9113,505.7867,505.8442,3928.0
2022-04-21 13:00:00,527.49,527.74,526.8,526.8,3922.0,505.5758,505.8154,504.9145,504.9145,3922.0
2022-04-21 13:05:00,526.62,526.62,525.48,526.11,3718.0,504.742,504.742,503.6493,504.2531,3718.0
2022-04-21 13:10:00,526.13,527.08,525.86,527.07,1936.0,504.2723,505.1828,504.0135,505.1733,1936.0
2022-04-21 13:15:00,527.26,527.26,526.5,526.88,1802.0,505.3554,505.3554,504.6269,504.9912,1802.0
2022-04-21 13:20:00,526.6,527.89,526.6,527.88,2350.0,504.7228,505.9592,504.7228,505.9496,2350.0
2022-04-21 13:25:00,527.69,528.56,527.3,528.56,3739.0,505.7675,506.6014,505.3937,506.6014,3739.0
2022-04-21 13:30:00,528.53,529.0,527.95,528.13,4300.0,506.5726,507.0231,506.0167,506.1892,4300.0
2022-04-21 13:35:00,527.81,527.88,527.02,527.2,2143.0,505.8825,505.9496,505.1253,505.2979,2143.0
2022-04-21 13:40:00,527.03,527.47,526.71,526.96,3798.0,505.1349,505.5566,504.8282,505.0678,3798.0
2022-04-21 13:45:00,527.25,528.03,526.81,527.24,4700.0,505.3458,506.0934,504.9241,505.3362,4700.0
2022-04-21 13:50:00,527.12,527.38,526.78,526.78,1201.0,505.2212,505.4704,504.8953,504.8953,1201.0
2022-04-21 13:55:00,526.78,526.79,526.13,526.23,3995.0,504.8953,504.9049,504.2723,504.3682,3995.0
2022-04-21 14:00:00,526.0,526.07,524.73,524.73,3955.0,504.1477,504.2148,502.9305,502.9305,3955.0
2022-04-21 14:05:00,524.83,525.93,524.83,525.89,4354.0,503.0263,504.0806,503.0263,504.0423,4354.0
2022-04-21 14:10:00,525.89,526.26,525.56,526.12,3361.0,504.0423,504.3969,503.726,504.2627,3361.0
2022-04-21 14:15:00,525.89,525.9,525.43,525.54,1852.0,504.0423,504.0519,503.6014,503.7068,1852.0
2022-04-21 14:20:00,526.0,526.41,525.95,526.17,4750.0,504.1477,504.5407,504.0998,504.3106,4750.0
2022-04-21 14:25:00,526.25,526.89,525.93,525.93,4937.0,504.3873,505.0007,504.0806,504.0806,4937.0
2022-04-21 14:30:00,525.71,526.62,525.6,526.62,2536.0,503.8698,504.742,503.7643,504.742,2536.0
2022-04-21 14:35:00,527.09,527.42,526.74,526.74,3047.0,505.1924,505.5087,504.857,504.857,3047.0
2022-04-21 14:40:00,526.7,526.84,525.99,526.25,3702.0,504.8186,504.9528,504.1381,504.3873,3702.0
2022-04-21 14:45:00,526.21,526.21,525.29,525.29,3013.0,504.349,504.349,503.4672,503.4672,3013.0
2022-04-21 14:50:00,525.16,525.16,524.84,525.11,2502.0,503.3426,503.3426,503.0359,503.2947,2502.0
2022-04-21 14:55:00,524.89,525.11,524.58,524.75,2755.0,503.0838,503.2947,502.7867,502.9496,2755.0
2022-04-21 15:00:00,524.75,524.76,523.53,523.53,3174.0,502.9496,502.9592,501.7803,501.7803,3174.0
2022-04-21 15:05:00,523.43,523.44,523.04,523.17,3730.0,501.6845,501.6941,501.3107,501.4353,3730.0
2022-04-21 15:10:00,523.06,523.06,522.18,522.76,5922.0,501.3299,501.3299,500.4864,501.0423,5922.0
2022-04-21 15:15:00,522.83,523.63,522.83,523.35,1908.0,501.1094,501.8762,501.1094,501.6078,1908.0
2022-04-21 15:20:00,523.21,523.37,522.67,523.23,4029.0,501.4736,501.627,500.9561,501.4928,4029.0
2022-04-21 15:25:00,523.21,523.94,522.67,523.93,5019.0,501.4736,502.1733,500.9561,502.1637,5019.0
2022-04-21 15:30:00,523.82,523.86,522.55,522.55,5450.0,502.0583,502.0966,500.841,500.841,5450.0
2022-04-21 15:35:00,522.38,522.46,521.25,521.87,6853.0,500.6781,500.7548,499.595,500.1893,6853.0
2022-04-21 15:40:00,521.96,522.54,521.91,522.24,9863.0,500.2755,500.8315,500.2276,500.5439,9863.0
2022-04-21 15:45:00,522.24,522.27,520.67,520.67,9189.0,500.5439,500.5727,499.0391,499.0391,9189.0
2022-04-21 15:50:00,520.77,523.44,520.77,522.54,13334.0,499.135,501.6941,499.135,500.8315,13334.0
2022-04-21 15:55:00,522.67,523.29,521.95,522.64,49496.0,500.9561,501.5503,500.266,500.9273,49496.0
2022-04-22 09:30:00,518.9,519.13,516.34,517.5,25179.0,497.3427,497.5631,494.889,496.0008,25179.0
2022-04-22 09:35:00,517.8,518.8,516.29,517.16,24955.0,496.2884,497.2468,494.8411,495.675,24955.0
2022-04-22 09:40:00,517.12,517.12,514.21,515.43,13665.0,495.6366,495.6366,492.8475,494.0168,13665.0
2022-04-22 09:45:00,514.49,515.75,512.8,515.59,9504.0,493.1159,494.3235,491.4961,494.1702,9504.0
2022-04-22 09:50:00,515.5,517.15,515.18,516.63,8878.0,494.0839,495.6654,493.7772,495.167,8878.0
2022-04-22 09:55:00,516.4,517.48,516.24,516.63,6238.0,494.9465,495.9817,494.7932,495.167,6238.0
2022-04-22 10:00:00,515.77,516.15,512.12,514.63,15362.0,494.3427,494.7069,490.8443,493.2501,15362.0
2022-04-22 10:05:00,514.29,515.55,514.1,514.38,3328.0,492.9242,494.1318,492.7421,493.0105,3328.0
2022-04-22 10:10:00,514.11,514.11,512.64,512.67,4168.0,492.7517,492.7517,491.3427,491.3715,4168.0
2022-04-22 10:15:00,512.82,512.82,511.19,511.9,8234.0,491.5153,491.5153,489.953,490.6335,8234.0
2022-04-22 10:20:00,511.58,513.04,511.58,512.09,6692.0,490.3268,491.7261,490.3268,490.8156,6692.0
2022-04-22 10:25:00,512.11,512.17,511.25,511.29,3263.0,490.8348,490.8923,490.0105,490.0488,3263.0
2022-04-22 10:30:00,511.07,512.53,510.97,511.56,11917.0,489.838,491.2373,489.7421,490.3076,11917.0
2022-04-22 10:35:00,511.79,512.08,510.23,511.02,7998.0,490.5281,490.806,489.0329,489.79,7998.0
2022-04-22 10:40:00,510.83,511.36,510.43,510.91,4284.0,489.6079,490.1159,489.2246,489.6846,4284.0
2022-04-22 10:45:00,510.97,510.97,509.53,509.87,3642.0,489.7421,489.7421,488.3619,488.6878,3642.0
2022-04-22 10:50:00,510.13,512.0,510.12,511.86,4314.0,488.937,490.7293,488.9274,490.5951,4314.0
2022-04-22 10:55:00,511.68,511.68,509.61,509.9,5128.0,490.4226,490.4226,488.4386,488.7166,5128.0
2022-04-22 11:00:00,510.1,510.71,510.0,510.65,3708.0,488.9083,489.4929,488.8124,489.4354,3708.0
2022-04-22 11:05:00,510.52,510.82,510.45,510.82,3156.0,489.3108,489.5984,489.2437,489.5984,3156.0
2022-04-22 11:10:00,510.52,511.48,510.35,511.48,4566.0,489.3108,490.2309,489.1479,490.2309,4566.0
2022-04-22 11:15:00,511.27,511.32,510.71,511.28,7168.0,490.0297,490.0776,489.4929,490.0392,7168.0
2022-04-22 11:20:00,511.31,511.32,510.18,510.56,8005.0,490.068,490.0776,488.9849,489.3492,8005.0
2022-04-22 11:25:00,510.35,510.35,509.52,509.65,5223.0,489.1479,489.1479,488.3524,488.477,5223.0
2022-04-22 11:30:00,509.37,510.07,508.96,508.98,3566.0,488.2086,488.8795,487.8156,487.8348,3566.0
2022-04-22 11:35:00,508.32,508.88,507.84,508.6,6480.0,487.2022,487.7389,486.7422,487.4706,6480.0
2022-04-22 11:40:00,508.55,508.64,508.26,508.33,3142.0,487.4227,487.5089,487.1447,487.2118,3142.0
2022-04-22 11:45:00,508.18,508.98,508.11,508.98,2110.0,487.068,487.8348,487.0009,487.8348,2110.0
2022-04-22 11:50:00,509.06,509.06,507.89,508.35,2807.0,487.9115,487.9115,486.7901,487.231,2807.0
2022-04-22 11:55:00,508.16,508.58,508.07,508.07,1759.0,487.0489,487.4514,486.9626,486.9626,1759.0
2022-04-22 12:00:00,508.12,508.12,506.87,506.87,2100.0,487.0105,487.0105,485.8125,485.8125,2100.0
2022-04-22 12:05:00,507.53,508.5,507.18,508.5,3276.0,486.445,487.3747,486.1096,487.3747,3276.0
2022-04-22 12:10:00,508.35,510.1,508.35,509.95,4599.0,487.231,488.9083,487.231,488.7645,4599.0
2022-04-22 12:15:00,509.94,509.98,508.76,509.09,1906.0,488.7549,488.7932,487.6239,487.9402,1906.0
2022-04-22 12:20:00,509.21,510.21,509.19,510.11,5345.0,488.0552,489.0137,488.0361,488.9178,5345.0
2022-04-22 12:25:00,509.98,510.33,509.77,510.09,3247.0,488.7932,489.1287,488.592,488.8987,3247.0
2022-04-22 12:30:00,510.09,510.44,509.81,509.81,2200.0,488.8987,489.2341,488.6303,488.6303,2200.0
2022-04-22 12:35:00,510.04,510.85,510.04,510.41,2201.0,488.8508,489.6271,488.8508,489.2054,2201.0
2022-04-22 12:40:00,510.38,510.6,510.37,510.44,1846.0,489.1766,489.3875,489.167,489.2341,1846.0
2022-04-22 12:45:00,510.5,510.5,509.72,510.45,3656.0,489.2916,489.2916,488.5441,489.2437,3656.0
2022-04-22 12:50:00,510.41,510.41,508.74,508.77,2808.0,489.2054,489.2054,487.6048,487.6335,2808.0
2022-04-22 12:55:00,508.71,509.15,508.7,509.09,2210.0,487.576,487.9977,487.5664,487.9402,2210.0
2022-04-22 13:00:00,508.56,508.93,508.01,508.05,1300.0,487.4322,487.7869,486.9051,486.9434,1300.0
2022-04-22 13:05:00,508.1,509.39,508.1,509.39,3099.0,486.9914,488.2278,486.9914,488.2278,3099.0
2022-04-22 13:10:00,509.07,509.4,508.68,509.18,3200.0,487.9211,488.2373,487.5473,488.0265,3200.0
2022-04-22 13:15:00,509.19,509.19,508.44,508.5,2902.0,488.0361,488.0361,487.3172,487.3747,2902.0
2022-04-22 13:20:00,508.33,508.38,507.54,507.8,2413.0,487.2118,487.2597,486.4546,486.7038,2413.0
2022-04-22 13:25:00,507.9,508.73,507.78,508.39,3225.0,486.7997,487.5952,486.6846,487.2693,3225.0
2022-04-22 13:30:00,508.35,508.35,507.82,507.89,2903.0,487.231,487.231,486.723,486.7901,2903.0
2022-04-22 13:35:00,507.48,507.78,507.39,507.78,1954.0,486.3971,486.6846,486.3108,486.6846,1954.0
2022-04-22 13:40:00,508.29,509.06,508.15,508.5,14143.0,487.1735,487.9115,487.0393,487.3747,14143.0
2022-04-22 13:45:00,508.27,508.84,508.09,508.84,5461.0,487.1543,487.7006,486.9818,487.7006,5461.0
2022-04-22 13:50:00,508.8,509.01,508.64,508.64,3175.0,487.6623,487.8635,487.5089,487.5089,3175.0
2022-04-22 13:55:00,508.52,508.52,507.63,507.76,3474.0,487.3939,487.3939,486.5409,486.6655,3474.0
2022-04-22 14:00:00,507.37,507.42,506.94,506.94,1778.0,486.2917,486.3396,485.8795,485.8795,1778.0
2022-04-22 14:05:00,506.96,507.19,506.15,506.46,4246.0,485.8987,486.1192,485.1224,485.4195,4246.0
2022-04-22 14:10:00,506.46,506.67,505.93,505.93,1676.0,485.4195,485.6208,484.9115,484.9115,1676.0
2022-04-22 14:15:00,505.99,507.89,505.98,507.89,3538.0,484.969,486.7901,484.9594,486.7901,3538.0
2022-04-22 14:20:00,507.51,507.52,507.04,507.28,1538.0,486.4259,486.4354,485.9754,486.2054,1538.0
2022-04-22 14:25:00,507.23,507.23,506.98,507.19,2366.0,486.1575,486.1575,485.9179,486.1192,2366.0
2022-04-22 14:30:00,507.36,507.36,506.48,506.48,1546.0,486.2821,486.2821,485.4387,485.4387,1546.0
2022-04-22 14:35:00,506.53,506.53,505.82,505.92,2400.0,485.4866,485.4866,484.8061,484.9019,2400.0
2022-04-22 14:40:00,505.83,506.43,505.81,506.23,3340.0,484.8157,485.3907,484.7965,485.199,3340.0
2022-04-22 14:45:00,506.22,506.59,506.07,506.18,1788.0,485.1895,485.5441,485.0457,485.1511,1788.0
2022-04-22 14:50:00,505.99,506.0,504.82,505.49,6377.0,484.969,484.9786,483.8476,484.4898,6377.0
2022-04-22 14:55:00,505.34,505.37,504.31,504.78,3142.0,484.346,484.3748,483.3588,483.8093,3142.0
2022-04-22 15:00:00,504.78,505.0,503.86,504.22,4331.0,483.8093,484.0201,482.9275,483.2725,4331.0
2022-04-22 15:05:00,504.17,505.13,504.16,504.79,4882.0,483.2246,484.1447,483.215,483.8189,4882.0
2022-04-22 15:10:00,504.71,507.12,504.61,506.87,4326.0,483.7422,486.0521,483.6463,485.8125,4326.0
2022-04-22 15:15:00,506.78,507.74,506.37,507.6,3836.0,485.7262,486.6463,485.3332,486.5121,3836.0
2022-04-22 15:20:00,507.72,507.72,506.21,506.26,4572.0,486.6271,486.6271,485.1799,485.2278,4572.0
2022-04-22 15:25:00,506.32,506.61,505.89,506.33,4000.0,485.2853,485.5633,484.8732,485.2949,4000.0
2022-04-22 15:30:00,506.55,508.42,506.54,508.04,8646.0,485.5057,487.2981,485.4962,486.9338,8646.0
2022-04-22 15:35:00,508.05,508.38,507.22,507.46,6892.0,486.9434,487.2597,486.1479,486.3779,6892.0
2022-04-22 15:40:00,507.6,507.95,506.22,506.45,8756.0,486.5121,486.8476,485.1895,485.4099,8756.0
2022-04-22 15:45:00,506.44,506.56,504.29,504.43,10837.0,485.4003,485.5153,483.3396,483.4738,10837.0
2022-04-22 15:50:00,504.41,504.41,502.8,502.89,30910.0,483.4547,483.4547,481.9115,481.9978,30910.0
2022-04-22 15:55:00,502.91,503.43,502.0,503.07,46702.0,482.017,482.5154,481.1448,482.1703,46702.0
2022-04-25 09:30:00,500.0,500.01,494.96,496.87,35666.0,479.2279,479.2374,474.3972,476.2279,35666.0
2022-04-25 09:35:00,496.74,498.68,495.48,496.68,6911.0,476.1033,477.9627,474.8956,476.0458,6911.0
2022-04-25 09:40:00,496.12,498.57,494.48,494.48,11278.0,475.5091,477.8573,473.9372,473.9372,11278.0
2022-04-25 09:45:00,495.3,498.73,495.3,497.56,11508.0,474.7231,478.0106,474.7231,476.8892,11508.0
2022-04-25 09:50:00,497.84,499.38,496.95,497.1,5717.0,477.1576,478.6336,476.3046,476.4483,5717.0
2022-04-25 09:55:00,496.84,496.87,493.87,493.87,12410.0,476.1991,476.2279,473.3525,473.3525,12410.0
2022-04-25 10:00:00,493.99,496.24,493.4,495.85,19887.0,473.4675,475.6241,472.9021,475.2503,19887.0
2022-04-25 10:05:00,495.92,496.5,494.92,495.1,4419.0,475.3174,475.8733,474.3589,474.5314,4419.0
2022-04-25 10:10:00,495.42,496.33,495.23,495.23,6349.0,474.8381,475.7103,474.656,474.656,6349.0
2022-04-25 10:15:00,496.47,496.98,496.39,496.97,5442.0,475.8445,476.3333,475.7678,476.3237,5442.0
2022-04-25 10:20:00,497.2,497.31,494.5,495.91,5917.0,476.5442,476.6496,473.9564,475.3078,5917.0
2022-04-25 10:25:00,496.25,496.67,495.99,496.5,4591.0,475.6337,476.0362,475.3845,475.8733,4591.0
2022-04-25 10:30:00,496.95,498.13,496.53,497.56,11218.0,476.3046,477.4355,475.902,476.8892,11218.0
2022-04-25 10:35:00,498.5,499.0,497.21,497.21,1402.0,477.7902,478.2694,476.5538,476.5538,1402.0
2022-04-25 10:40:00,497.21,497.57,496.04,496.04,4223.0,476.5538,476.8988,475.4324,475.4324,4223.0
2022-04-25 10:45:00,496.56,497.52,496.21,497.52,5642.0,475.9308,476.8509,475.5953,476.8509,5642.0
2022-04-25 10:50:00,497.47,497.47,495.66,496.54,4541.0,476.803,476.803,475.0682,475.9116,4541.0
2022-04-25 10:55:00,496.94,497.21,494.25,494.86,3862.0,476.295,476.5538,473.7167,474.3014,3862.0
2022-04-25 11:00:00,495.15,495.79,494.67,495.66,1535.0,474.5794,475.1928,474.1193,475.0682,1535.0
2022-04-25 11:05:00,495.69,496.31,495.3,495.32,7705.0,475.0969,475.6912,474.7231,474.7423,7705.0
2022-04-25 11:10:00,494.78,497.91,494.6,497.91,4037.0,474.2247,477.2247,474.0522,477.2247,4037.0
2022-04-25 11:15:00,497.77,497.77,496.05,496.05,3721.0,477.0905,477.0905,475.442,475.442,3721.0
2022-04-25 11:20:00,496.26,496.53,495.78,496.12,2950.0,475.6432,475.902,475.1832,475.5091,2950.0
2022-04-25 11:25:00,496.65,497.12,495.44,495.75,2711.0,476.017,476.4675,474.8573,475.1544,2711.0
2022-04-25 11:30:00,495.7,496.09,494.02,494.1,5114.0,475.1065,475.4803,473.4963,473.573,5114.0
2022-04-25 11:35:00,494.66,496.22,493.41,493.74,8510.0,474.1097,475.6049,472.9116,473.2279,8510.0
2022-04-25 11:40:00,493.3,494.16,492.72,493.1,11442.0,472.8062,473.6305,472.2503,472.6145,11442.0
2022-04-25 11:45:00,492.87,493.82,492.53,493.04,14854.0,472.3941,473.3046,472.0682,472.557,14854.0
2022-04-25 11:50:00,492.64,493.27,492.5,493.27,2493.0,472.1736,472.7775,472.0394,472.7775,2493.0
2022-04-25 11:55:00,493.49,494.72,493.16,494.15,5133.0,472.9883,474.1672,472.672,473.6209,5133.0
2022-04-25 12:00:00,494.2,495.07,493.87,495.04,2503.0,473.6688,474.5027,473.3525,474.4739,2503.0
2022-04-25 12:05:00,495.51,498.03,495.51,497.69,6014.0,474.9244,477.3397,474.9244,477.0138,6014.0
2022-04-25 12:10:00,497.65,498.24,497.23,497.66,1107.0,476.9755,477.541,476.5729,476.9851,1107.0
2022-04-25 12:15:00,497.27,497.27,495.84,496.46,3133.0,476.6113,476.6113,475.2407,475.8349,3133.0
2022-04-25 12:20:00,496.57,498.41,496.57,497.93,2389.0,475.9404,477.7039,475.9404,477.2439,2389.0
2022-04-25 12:25:00,498.35,498.67,497.22,497.63,2507.0,477.6464,477.9531,476.5634,476.9563,2507.0
2022-04-25 12:30:00,497.64,497.8,497.42,497.73,2076.0,476.9659,477.1193,476.755,477.0522,2076.0
2022-04-25 12:35:00,498.12,498.33,497.49,497.49,1000.0,477.426,477.6272,476.8221,476.8221,1000.0
2022-04-25 12:40:00,497.29,497.46,496.76,496.76,2556.0,476.6304,476.7934,476.1225,476.1225,2556.0
2022-04-25 12:45:00,496.56,498.12,496.55,498.12,2003.0,475.9308,477.426,475.9212,477.426,2003.0
2022-04-25 12:50:00,498.57,498.71,497.49,497.49,4005.0,477.8573,477.9915,476.8221,476.8221,4005.0
2022-04-25 12:55:00,496.84,498.78,496.83,498.78,1941.0,476.1991,478.0585,476.1896,478.0585,1941.0
2022-04-25 13:00:00,498.8,498.8,497.5,497.5,1642.0,478.0777,478.0777,476.8317,476.8317,1642.0
2022-04-25 13:05:00,497.68,498.46,497.34,498.46,2408.0,477.0042,477.7518,476.6784,477.7518,2408.0
2022-04-25 13:10:00,498.94,499.51,498.83,499.15,4338.0,478.2119,478.7582,478.1065,478.4132,4338.0
2022-04-25 13:15:00,499.33,500.05,499.13,499.28,13626.0,478.5857,479.2758,478.394,478.5378,13626.0
2022-04-25 13:20:00,499.34,499.34,498.31,498.6,1910.0,478.5953,478.5953,477.6081,477.886,1910.0
2022-04-25 13:25:00,498.94,498.94,497.66,498.18,4022.0,478.2119,478.2119,476.9851,477.4835,4022.0
2022-04-25 13:30:00,498.51,499.4,498.18,498.36,2295.0,477.7998,478.6528,477.4835,477.656,2295.0
2022-04-25 13:35:00,497.51,498.13,497.51,498.1,2798.0,476.8413,477.4355,476.8413,477.4068,2798.0
2022-04-25 13:40:00,498.51,498.67,498.03,498.05,4587.0,477.7998,477.9531,477.3397,477.3589,4587.0
2022-04-25 13:45:00,498.03,498.69,497.8,498.69,1684.0,477.3397,477.9723,477.1193,477.9723,1684.0
2022-04-25 13:50:00,498.61,499.19,497.54,498.77,4341.0,477.8956,478.4515,476.8701,478.049,4341.0
2022-04-25 13:55:00,498.83,499.27,498.52,499.27,2414.0,478.1065,478.5282,477.8093,478.5282,2414.0
2022-04-25 14:00:00,499.34,499.5,498.5,498.5,1200.0,478.5953,478.7486,477.7902,477.7902,1200.0
2022-04-25 14:05:00,498.46,500.29,498.24,500.28,4913.0,477.7518,479.5058,477.541,479.4962,4913.0
2022-04-25 14:10:00,500.31,500.59,499.8,500.18,3434.0,479.525,479.7934,479.0362,479.4004,3434.0
2022-04-25 14:15:00,500.48,501.53,500.48,500.68,13218.0,479.6879,480.6943,479.6879,479.8796,13218.0
2022-04-25 14:20:00,500.74,501.62,500.56,501.45,3811.0,479.9371,480.7806,479.7646,480.6176,3811.0
2022-04-25 14:25:00,501.63,502.96,501.63,502.77,6960.0,480.7901,482.0649,480.7901,481.8828,6960.0
2022-04-25 14:30:00,502.92,503.74,502.81,503.5,6402.0,482.0266,482.8125,481.9211,482.5825,6402.0
2022-04-25 14:35:00,503.32,503.45,502.15,502.15,3372.0,482.4099,482.5345,481.2885,481.2885,3372.0
2022-04-25 14:40:00,501.84,502.92,501.77,502.25,4241.0,480.9914,482.0266,480.9243,481.3844,4241.0
2022-04-25 14:45:00,502.15,504.01,502.15,503.09,3597.0,481.2885,483.0713,481.2885,482.1895,3597.0
2022-04-25 14:50:00,502.97,504.06,502.84,503.86,6136.0,482.0745,483.1192,481.9499,482.9275,6136.0
2022-04-25 14:55:00,504.11,504.35,502.5,502.89,3513.0,483.1671,483.3971,481.624,481.9978,3513.0
2022-04-25 15:00:00,502.89,502.89,501.66,501.99,4263.0,481.9978,481.9978,480.8189,481.1352,4263.0
2022-04-25 15:05:00,501.75,503.58,501.75,503.1,8089.0,480.9052,482.6591,480.9052,482.1991,8089.0
2022-04-25 15:10:00,503.07,503.58,503.07,503.58,3741.0,482.1703,482.6591,482.1703,482.6591,3741.0
2022-04-25 15:15:00,504.21,504.92,503.78,504.84,5251.0,483.263,483.9435,482.8508,483.8668,5251.0
2022-04-25 15:20:00,504.85,506.11,504.85,505.8,10594.0,483.8764,485.084,483.8764,484.7869,10594.0
2022-04-25 15:25:00,506.04,506.29,504.72,505.74,6173.0,485.0169,485.2565,483.7518,484.7294,6173.0
2022-04-25 15:30:00,505.79,507.27,505.45,507.15,20920.0,484.7773,486.1958,484.4514,486.0808,20920.0
2022-04-25 15:35:00,507.08,507.96,507.03,507.41,8962.0,486.0137,486.8572,485.9658,486.33,8962.0
2022-04-25 15:40:00,507.51,508.0,506.92,508.0,16361.0,486.4259,486.8955,485.8604,486.8955,16361.0
2022-04-25 15:45:00,508.03,508.48,507.19,507.34,23318.0,486.9243,487.3556,486.1192,486.2629,23318.0
2022-04-25 15:50:00,507.55,508.61,506.33,508.15,36730.0,486.4642,487.4802,485.2949,487.0393,36730.0
2022-04-25 15:55:00,508.17,508.17,506.63,506.9,51115.0,487.0584,487.0584,485.5824,485.8412,51115.0
2022-04-26 09:30:00,504.14,508.0,502.04,504.81,15221.0,483.1959,486.8955,481.1831,483.838,15221.0
2022-04-26 09:35:00,505.03,506.69,504.44,505.42,4839.0,484.0489,485.6399,483.4834,484.4227,4839.0
2022-04-26 09:40:00,505.29,507.04,505.2,506.71,4324.0,484.2981,485.9754,484.2118,485.6591,4324.0
2022-04-26 09:45:00,507.54,507.55,505.23,505.23,9643.0,486.4546,486.4642,484.2406,484.2406,9643.0
2022-04-26 09:50:00,505.79,506.96,505.59,505.81,9093.0,484.7773,485.8987,484.5856,484.7965,9093.0
2022-04-26 09:55:00,506.05,507.6,505.86,507.38,3970.0,485.0265,486.5121,484.8444,486.3013,3970.0
2022-04-26 10:00:00,507.2,510.2,507.18,510.16,5870.0,486.1287,489.0041,486.1096,488.9658,5870.0
2022-04-26 10:05:00,510.45,510.45,508.88,509.58,6832.0,489.2437,489.2437,487.7389,488.4099,6832.0
2022-04-26 10:10:00,510.01,511.15,508.64,511.15,13322.0,488.822,489.9146,487.5089,489.9146,13322.0
2022-04-26 10:15:00,510.99,510.99,508.69,509.17,9743.0,489.7613,489.7613,487.5568,488.0169,9743.0
2022-04-26 10:20:00,508.07,509.24,506.78,507.03,3595.0,486.9626,488.084,485.7262,485.9658,3595.0
2022-04-26 10:25:00,507.03,508.46,506.61,507.97,1700.0,485.9658,487.3364,485.5633,486.8668,1700.0
2022-04-26 10:30:00,508.21,508.67,507.66,507.9,3041.0,487.0968,487.5377,486.5696,486.7997,3041.0
2022-04-26 10:35:00,507.84,508.22,506.04,506.49,3354.0,486.7422,487.1064,485.0169,485.4482,3354.0
2022-04-26 10:40:00,506.28,506.46,504.48,505.08,3739.0,485.247,485.4195,483.5217,484.0968,3739.0
2022-04-26 10:45:00,504.97,505.82,504.38,505.82,2538.0,483.9914,484.8061,483.4259,484.8061,2538.0
2022-04-26 10:50:00,506.05,507.3,506.02,506.65,4014.0,485.0265,486.2246,484.9978,485.6016,4014.0
2022-04-26 10:55:00,506.78,506.78,505.24,506.59,10149.0,485.7262,485.7262,484.2502,485.5441,10149.0
2022-04-26 11:00:00,506.66,508.58,506.06,507.73,3412.0,485.6112,487.4514,485.0361,486.6367,3412.0
2022-04-26 11:05:00,508.07,508.8,507.42,507.42,3702.0,486.9626,487.6623,486.3396,486.3396,3702.0
2022-04-26 11:10:00,507.68,509.18,507.52,508.53,6695.0,486.5888,488.0265,486.4354,487.4035,6695.0
2022-04-26 11:15:00,508.41,509.6,508.14,509.16,2800.0,487.2885,488.429,487.0297,488.0073,2800.0
2022-04-26 11:20:00,509.29,509.99,509.12,509.56,3155.0,488.1319,488.8028,487.969,488.3907,3155.0
2022-04-26 11:25:00,509.73,510.0,508.76,509.49,4125.0,488.5536,488.8124,487.6239,488.3236,4125.0
2022-04-26 11:30:00,509.4,509.51,508.11,508.82,3925.0,488.2373,488.3428,487.0009,487.6814,3925.0
2022-04-26 11:35:00,509.03,509.04,507.97,508.92,3348.0,487.8827,487.8923,486.8668,487.7773,3348.0
2022-04-26 11:40:00,508.78,509.3,507.86,509.3,2708.0,487.6431,488.1415,486.7613,488.1415,2708.0
2022-04-26 11:45:00,508.89,509.87,508.88,509.67,3012.0,487.7485,488.6878,487.7389,488.4961,3012.0
2022-04-26 11:50:00,509.54,510.07,509.39,509.64,2826.0,488.3715,488.8795,488.2278,488.4674,2826.0
2022-04-26 11:55:00,509.39,509.41,508.58,508.58,910.0,488.2278,488.2469,487.4514,487.4514,910.0
2022-04-26 12:00:00,507.91,508.42,507.74,508.15,3874.0,486.8092,487.2981,486.6463,487.0393,3874.0
2022-04-26 12:05:00,508.75,509.03,508.64,508.64,1369.0,487.6143,487.8827,487.5089,487.5089,1369.0
2022-04-26 12:10:00,508.62,508.62,507.27,507.27,2406.0,487.4897,487.4897,486.1958,486.1958,2406.0
2022-04-26 12:15:00,507.02,509.14,507.02,509.14,2319.0,485.9562,487.9881,485.9562,487.9881,2319.0
2022-04-26 12:20:00,509.3,509.53,508.93,509.28,3259.0,488.1415,488.3619,487.7869,488.1223,3259.0
2022-04-26 12:25:00,509.59,510.27,509.35,509.61,2700.0,488.4195,489.0712,488.1894,488.4386,2700.0
2022-04-26 12:30:00,509.52,510.28,509.32,509.62,2790.0,488.3524,489.0808,488.1607,488.4482,2790.0
2022-04-26 12:35:00,509.73,509.73,508.42,508.62,1505.0,488.5536,488.5536,487.2981,487.4897,1505.0
2022-04-26 12:40:00,508.72,509.05,508.37,508.97,3507.0,487.5856,487.9019,487.2501,487.8252,3507.0
2022-04-26 12:45:00,508.8,508.8,508.42,508.73,1302.0,487.6623,487.6623,487.2981,487.5952,1302.0
2022-04-26 12:50:00,508.53,509.54,508.53,509.51,4394.0,487.4035,488.3715,487.4035,488.3428,4394.0
2022-04-26 12:55:00,509.65,511.0,509.65,510.92,3898.0,488.477,489.7709,488.477,489.6942,3898.0
2022-04-26 13:00:00,510.82,510.82,508.8,509.06,4303.0,489.5984,489.5984,487.6623,487.9115,4303.0
2022-04-26 13:05:00,509.0,509.38,508.94,509.38,2895.0,487.854,488.2182,487.7965,488.2182,2895.0
2022-04-26 13:10:00,509.39,509.84,509.19,509.34,3309.0,488.2278,488.6591,488.0361,488.1798,3309.0
2022-04-26 13:15:00,509.09,509.19,508.56,508.75,3726.0,487.9402,488.0361,487.4322,487.6143,3726.0
2022-04-26 13:20:00,508.75,509.37,508.59,508.99,6237.0,487.6143,488.2086,487.461,487.8444,6237.0
2022-04-26 13:25:00,509.0,509.16,508.3,508.31,7493.0,487.854,488.0073,487.183,487.1926,7493.0
2022-04-26 13:30:00,508.31,509.64,508.22,509.35,10379.0,487.1926,488.4674,487.1064,488.1894,10379.0
2022-04-26 13:35:00,509.1,509.59,508.87,509.35,6291.0,487.9498,488.4195,487.7294,488.1894,6291.0
2022-04-26 13:40:00,509.35,511.37,509.35,510.66,3819.0,488.1894,490.1255,488.1894,489.445,3819.0
2022-04-26 13:45:00,510.69,510.69,509.61,509.75,2939.0,489.4738,489.4738,488.4386,488.5728,2939.0
2022-04-26 13:50:00,509.87,509.87,509.05,509.05,1564.0,488.6878,488.6878,487.9019,487.9019,1564.0
2022-04-26 13:55:00,509.1,509.6,508.86,509.6,7474.0,487.9498,488.429,487.7198,488.429,7474.0
2022-04-26 14:00:00,509.4,509.61,508.88,509.49,7772.0,488.2373,488.4386,487.7389,488.3236,7772.0
2022-04-26 14:05:00,509.27,509.38,508.8,508.8,4581.0,488.1127,488.2182,487.6623,487.6623,4581.0
2022-04-26 14:10:00,508.83,509.72,508.82,509.3,2710.0,487.691,488.5441,487.6814,488.1415,2710.0
2022-04-26 14:15:00,509.36,509.79,508.04,508.83,7223.0,488.199,488.6111,486.9338,487.691,7223.0
2022-04-26 14:20:00,508.58,508.66,505.8,506.14,32514.0,487.4514,487.5281,484.7869,485.1128,32514.0
2022-04-26 14:25:00,506.41,506.46,504.69,505.52,4073.0,485.3716,485.4195,483.723,484.5185,4073.0
2022-04-26 14:30:00,505.51,505.75,504.98,505.63,14275.0,484.509,484.739,484.001,484.624,14275.0
2022-04-26 14:35:00,505.65,506.49,505.64,506.12,3994.0,484.6431,485.4482,484.6336,485.0936,3994.0
2022-04-26 14:40:00,505.98,505.98,503.6,503.66,41453.0,484.9594,484.9594,482.6783,482.7358,41453.0
2022-04-26 14:45:00,503.39,505.18,503.39,505.18,4160.0,482.477,484.1927,482.477,484.1927,4160.0
2022-04-26 14:50:00,504.75,505.7,504.71,505.4,2305.0,483.7805,484.6911,483.7422,484.4035,2305.0
2022-04-26 14:55:00,505.79,506.73,505.7,505.9,2407.0,484.7773,485.6783,484.6911,484.8827,2407.0
2022-04-26 15:00:00,506.18,506.88,506.18,506.58,15781.0,485.1511,485.822,485.1511,485.5345,15781.0
2022-04-26 15:05:00,506.59,506.6,505.61,505.76,5448.0,485.5441,485.5537,484.6048,484.7486,5448.0
2022-04-26 15:10:00,505.8,506.07,504.83,504.84,6359.0,484.7869,485.0457,483.8572,483.8668,6359.0
2022-04-26 15:15:00,504.94,504.95,503.46,504.06,13345.0,483.9626,483.9722,482.5441,483.1192,13345.0
2022-04-26 15:20:00,504.1,505.05,503.97,504.95,12175.0,483.1575,484.0681,483.0329,483.9722,12175.0
2022-04-26 15:25:00,505.13,505.19,504.15,504.6,15445.0,484.1447,484.2022,483.2055,483.6368,15445.0
2022-04-26 15:30:00,504.48,505.07,504.41,504.72,18303.0,483.5217,484.0872,483.4547,483.7518,18303.0
2022-04-26 15:35:00,504.63,505.34,504.23,505.34,15622.0,483.6655,484.346,483.2821,484.346,15622.0
2022-04-26 15:40:00,505.59,505.64,503.82,504.21,14123.0,484.5856,484.6336,482.8892,483.263,14123.0
2022-04-26 15:45:00,504.21,504.65,502.58,503.24,13537.0,483.263,483.6847,481.7007,482.3333,13537.0
2022-04-26 15:50:00,503.48,504.55,503.03,503.24,12800.0,482.5633,483.5888,482.132,482.3333,12800.0
2022-04-26 15:55:00,503.12,503.61,502.11,502.11,32147.0,482.2182,482.6879,481.2502,481.2502,32147.0
2022-04-27 09:30:00,503.57,504.48,500.32,501.12,14451.0,482.6495,483.5217,479.5346,480.3013,14451.0
2022-04-27 09:35:00,501.19,502.99,500.16,500.16,6632.0,480.3684,482.0936,479.3812,479.3812,6632.0
2022-04-27 09:40:00,500.25,501.99,498.16,501.99,9159.0,479.4675,481.1352,477.4643,481.1352,9159.0
2022-04-27 09:45:00,501.99,503.05,501.46,501.7,10421.0,481.1352,482.1512,480.6272,480.8572,10421.0
2022-04-27 09:50:00,501.84,503.19,500.73,501.21,9466.0,480.9914,482.2853,479.9275,480.3876,9466.0
2022-04-27 09:55:00,501.76,503.17,500.82,502.38,5041.0,480.9147,482.2662,480.0138,481.509,5041.0
2022-04-27 10:00:00,502.84,503.83,501.87,502.08,4855.0,481.9499,482.8987,481.0202,481.2214,4855.0
2022-04-27 10:05:00,502.08,503.68,501.97,503.08,44246.0,481.2214,482.755,481.116,482.1799,44246.0
2022-04-27 10:10:00,503.43,503.43,500.84,500.85,4178.0,482.5154,482.5154,480.033,480.0425,4178.0
2022-04-27 10:15:00,500.84,501.15,500.22,500.61,6744.0,480.033,480.3301,479.4387,479.8125,6744.0
2022-04-27 10:20:00,500.57,501.82,500.16,501.82,5217.0,479.7742,480.9723,479.3812,480.9723,5217.0
2022-04-27 10:25:00,501.78,502.22,500.67,500.72,1440.0,480.9339,481.3556,479.87,479.9179,1440.0
2022-04-27 10:30:00,500.0,500.47,498.7,499.44,10839.0,479.2279,479.6783,477.9819,478.6911,10839.0
2022-04-27 10:35:00,499.66,501.29,499.64,500.92,6549.0,478.902,480.4643,478.8828,480.1096,6549.0
2022-04-27 10:40:00,501.27,502.0,501.22,501.5,3459.0,480.4451,481.1448,480.3972,480.6655,3459.0
2022-04-27 10:45:00,501.37,502.71,501.27,502.7,2065.0,480.5409,481.8253,480.4451,481.8157,2065.0
2022-04-27 10:50:00,503.25,503.25,502.18,502.18,2368.0,482.3428,482.3428,481.3173,481.3173,2368.0
2022-04-27 10:55:00,502.7,503.44,502.28,502.28,3658.0,481.8157,482.5249,481.4131,481.4131,3658.0
2022-04-27 11:00:00,502.48,503.15,500.69,501.67,5812.0,481.6048,482.247,479.8892,480.8285,5812.0
2022-04-27 11:05:00,501.84,502.37,501.67,502.16,2958.0,480.9914,481.4994,480.8285,481.2981,2958.0
2022-04-27 11:10:00,501.74,503.09,501.28,502.0,1399.0,480.8956,482.1895,480.4547,481.1448,1399.0
2022-04-27 11:15:00,502.52,503.73,502.52,503.72,4620.0,481.6432,482.8029,481.6432,482.7933,4620.0
2022-04-27 11:20:00,503.42,504.34,503.05,503.63,2802.0,482.5058,483.3876,482.1512,482.7071,2802.0
2022-04-27 11:25:00,504.28,505.19,504.17,504.31,2702.0,483.3301,484.2022,483.2246,483.3588,2702.0
2022-04-27 11:30:00,504.99,505.01,503.99,504.1,4988.0,484.0106,484.0297,483.0521,483.1575,4988.0
2022-04-27 11:35:00,504.48,504.48,503.5,503.51,2389.0,483.5217,483.5217,482.5825,482.592,2389.0
2022-04-27 11:40:00,504.03,505.46,504.0,504.83,6039.0,483.0904,484.461,483.0617,483.8572,6039.0
2022-04-27 11:45:00,506.28,507.5,506.28,506.96,2700.0,485.247,486.4163,485.247,485.8987,2700.0
2022-04-27 11:50:00,507.43,507.43,506.52,506.59,6640.0,486.3492,486.3492,485.477,485.5441,6640.0
2022-04-27 11:55:00,506.41,507.45,506.2,507.45,5587.0,485.3716,486.3684,485.1703,486.3684,5587.0
2022-04-27 12:00:00,507.48,507.95,506.83,507.7,2221.0,486.3971,486.8476,485.7741,486.608,2221.0
2022-04-27 12:05:00,507.66,508.53,507.66,508.53,2104.0,486.5696,487.4035,486.5696,487.4035,2104.0
2022-04-27 12:10:00,508.68,508.91,508.27,508.54,10154.0,487.5473,487.7677,487.1543,487.4131,10154.0
2022-04-27 12:15:00,508.67,509.19,508.39,508.94,3250.0,487.5377,488.0361,487.2693,487.7965,3250.0
2022-04-27 12:20:00,508.8,509.43,508.21,509.21,1500.0,487.6623,488.2661,487.0968,488.0552,1500.0
2022-04-27 12:25:00,509.26,509.71,508.97,509.29,3645.0,488.1032,488.5345,487.8252,488.1319,3645.0
2022-04-27 12:30:00,509.34,509.6,508.41,508.54,3545.0,488.1798,488.429,487.2885,487.4131,3545.0
2022-04-27 12:35:00,508.45,509.73,508.36,509.73,5714.0,487.3268,488.5536,487.2406,488.5536,5714.0
2022-04-27 12:40:00,509.92,511.18,509.92,510.06,5726.0,488.7357,489.9434,488.7357,488.8699,5726.0
2022-04-27 12:45:00,510.34,511.0,510.03,510.41,6129.0,489.1383,489.7709,488.8412,489.2054,6129.0
2022-04-27 12:50:00,510.44,511.35,510.37,511.04,8689.0,489.2341,490.1063,489.167,489.8092,8689.0
2022-04-27 12:55:00,511.08,511.93,510.92,511.06,6236.0,489.8476,490.6622,489.6942,489.8284,6236.0
2022-04-27 13:00:00,511.08,511.08,509.53,510.98,3874.0,489.8476,489.8476,488.3619,489.7517,3874.0
2022-04-27 13:05:00,511.05,511.09,509.62,509.62,7763.0,489.8188,489.8571,488.4482,488.4482,7763.0
2022-04-27 13:10:00,509.42,510.91,509.42,510.76,4928.0,488.2565,489.6846,488.2565,489.5408,4928.0
2022-04-27 13:15:00,510.78,511.16,510.62,511.14,3415.0,489.56,489.9242,489.4067,489.9051,3415.0
2022-04-27 13:20:00,511.2,512.57,511.2,511.58,3511.0,489.9626,491.2756,489.9626,490.3268,3511.0
2022-04-27 13:25:00,511.68,512.15,511.13,512.15,6029.0,490.4226,490.8731,489.8955,490.8731,6029.0
2022-04-27 13:30:00,512.02,513.18,512.02,512.74,5868.0,490.7485,491.8603,490.7485,491.4386,5868.0
2022-04-27 13:35:00,512.92,513.04,512.1,512.38,9853.0,491.6111,491.7261,490.8252,491.0935,9853.0
2022-04-27 13:40:00,512.59,513.62,512.3,512.85,6675.0,491.2948,492.282,491.0169,491.544,6675.0
2022-04-27 13:45:00,512.92,514.61,512.73,514.35,5308.0,491.6111,493.2309,491.429,492.9817,5308.0
2022-04-27 13:50:00,514.1,514.69,513.64,514.53,3559.0,492.7421,493.3076,492.3012,493.1542,3559.0
2022-04-27 13:55:00,514.31,514.31,512.56,512.84,6300.0,492.9434,492.9434,491.2661,491.5344,6300.0
2022-04-27 14:00:00,512.78,513.02,511.92,513.02,6496.0,491.4769,491.707,490.6527,491.707,6496.0
2022-04-27 14:05:00,512.84,513.56,512.7,512.71,9382.0,491.5344,492.2245,491.4002,491.4098,9382.0
2022-04-27 14:10:00,512.46,513.03,512.07,512.86,8612.0,491.1702,491.7165,490.7964,491.5536,8612.0
2022-04-27 14:15:00,512.77,512.86,512.17,512.39,4930.0,491.4673,491.5536,490.8923,491.1031,4930.0
2022-04-27 14:20:00,512.6,512.78,511.99,511.99,3825.0,491.3044,491.4769,490.7197,490.7197,3825.0
2022-04-27 14:25:00,511.18,511.41,510.31,511.33,7172.0,489.9434,490.1638,489.1095,490.0872,7172.0
2022-04-27 14:30:00,511.42,512.34,511.39,511.79,3450.0,490.1734,491.0552,490.1447,490.5281,3450.0
2022-04-27 14:35:00,511.93,512.04,510.6,512.04,22312.0,490.6622,490.7677,489.3875,490.7677,22312.0
2022-04-27 14:40:00,512.12,512.65,512.01,512.19,2767.0,490.8443,491.3523,490.7389,490.9114,2767.0
2022-04-27 14:45:00,512.4,512.54,512.16,512.26,6222.0,491.1127,491.2469,490.8827,490.9785,6222.0
2022-04-27 14:50:00,512.45,512.78,512.09,512.1,8113.0,491.1606,491.4769,490.8156,490.8252,8113.0
2022-04-27 14:55:00,511.9,512.53,510.95,511.45,20737.0,490.6335,491.2373,489.723,490.2022,20737.0
2022-04-27 15:00:00,511.37,511.6,509.3,509.57,6970.0,490.1255,490.3459,488.1415,488.4003,6970.0
2022-04-27 15:05:00,509.51,510.01,509.04,509.33,2585.0,488.3428,488.822,487.8923,488.1703,2585.0
2022-04-27 15:10:00,509.28,509.98,508.78,509.98,3802.0,488.1223,488.7932,487.6431,488.7932,3802.0
2022-04-27 15:15:00,510.13,510.45,509.36,510.11,15994.0,488.937,489.2437,488.199,488.9178,15994.0
2022-04-27 15:20:00,510.24,510.56,509.65,510.48,4095.0,489.0424,489.3492,488.477,489.2725,4095.0
2022-04-27 15:25:00,510.44,510.88,509.76,509.83,5384.0,489.2341,489.6559,488.5824,488.6495,5384.0
2022-04-27 15:30:00,509.73,510.2,509.36,509.76,8497.0,488.5536,489.0041,488.199,488.5824,8497.0
2022-04-27 15:35:00,509.49,510.06,508.87,509.05,11624.0,488.3236,488.8699,487.7294,487.9019,11624.0
2022-04-27 15:40:00,509.17,509.54,508.54,509.27,5010.0,488.0169,488.3715,487.4131,488.1127,5010.0
2022-04-27 15:45:00,509.15,510.4,508.6,508.72,11603.0,487.9977,489.1958,487.4706,487.5856,11603.0
2022-04-27 15:50:00,508.21,508.89,507.77,508.15,21387.0,487.0968,487.7485,486.6751,487.0393,21387.0
2022-04-27 15:55:00,508.39,509.14,507.54,507.85,76233.0,487.2693,487.9881,486.4546,486.7517,76233.0
2022-04-28 09:30:00,510.03,513.7,507.1,507.67,17343.0,488.8412,492.3587,486.0329,486.5792,17343.0
2022-04-28 09:35:00,507.64,508.57,505.76,507.49,9759.0,486.5505,487.4418,484.7486,486.4067,9759.0
2022-04-28 09:40:00,507.16,507.88,506.31,506.72,7383.0,486.0904,486.7805,485.2757,485.6687,7383.0
2022-04-28 09:45:00,506.82,509.19,506.82,509.19,4758.0,485.7645,488.0361,485.7645,488.0361,4758.0
2022-04-28 09:50:00,509.14,509.88,507.65,509.81,3499.0,487.9881,488.6974,486.56,488.6303,3499.0
2022-04-28 09:55:00,509.44,509.44,506.36,507.34,3832.0,488.2757,488.2757,485.3236,486.2629,3832.0
2022-04-28 10:00:00,507.29,507.29,505.53,505.78,6775.0,486.215,486.215,484.5281,484.7677,6775.0
2022-04-28 10:05:00,505.39,506.57,505.39,506.24,7574.0,484.3939,485.5249,484.3939,485.2086,7574.0
2022-04-28 10:10:00,506.24,506.59,505.54,506.58,6716.0,485.2086,485.5441,484.5377,485.5345,6716.0
2022-04-28 10:15:00,507.2,508.95,506.88,507.13,4730.0,486.1287,487.806,485.822,486.0617,4730.0
2022-04-28 10:20:00,506.87,508.7,506.79,508.17,6511.0,485.8125,487.5664,485.7358,487.0584,6511.0
2022-04-28 10:25:00,507.89,507.89,506.62,507.28,6711.0,486.7901,486.7901,485.5728,486.2054,6711.0
2022-04-28 10:30:00,507.7,508.08,507.0,507.04,4707.0,486.608,486.9722,485.9371,485.9754,4707.0
2022-04-28 10:35:00,507.3,507.49,505.85,506.87,6448.0,486.2246,486.4067,484.8348,485.8125,6448.0
2022-04-28 10:40:00,506.53,506.8,506.12,506.71,7414.0,485.4866,485.7454,485.0936,485.6591,7414.0
2022-04-28 10:45:00,506.44,506.46,505.59,506.23,3812.0,485.4003,485.4195,484.5856,485.199,3812.0
2022-04-28 10:50:00,506.38,506.63,505.13,506.35,6305.0,485.3428,485.5824,484.1447,485.3141,6305.0
2022-04-28 10:55:00,506.35,507.15,505.7,506.74,9621.0,485.3141,486.0808,484.6911,485.6879,9621.0
2022-04-28 11:00:00,506.85,506.89,506.0,506.72,7472.0,485.7933,485.8316,484.9786,485.6687,7472.0
2022-04-28 11:05:00,506.99,507.41,506.72,506.83,9903.0,485.9275,486.33,485.6687,485.7741,9903.0
2022-04-28 11:10:00,506.72,507.81,505.75,507.41,7107.0,485.6687,486.7134,484.739,486.33,7107.0
2022-04-28 11:15:00,507.62,508.96,507.53,508.96,6500.0,486.5313,487.8156,486.445,487.8156,6500.0
2022-04-28 11:20:00,509.23,509.23,508.32,508.61,5664.0,488.0744,488.0744,487.2022,487.4802,5664.0
2022-04-28 11:25:00,508.97,509.73,508.83,509.56,2522.0,487.8252,488.5536,487.691,488.3907,2522.0
2022-04-28 11:30:00,509.68,511.64,509.58,511.64,6507.0,488.5057,490.3843,488.4099,490.3843,6507.0
2022-04-28 11:35:00,511.93,511.93,511.16,511.3,3709.0,490.6622,490.6622,489.9242,490.0584,3709.0
2022-04-28 11:40:00,511.08,511.09,510.01,510.62,5859.0,489.8476,489.8571,488.822,489.4067,5859.0
2022-04-28 11:45:00,510.56,510.92,509.49,510.92,5390.0,489.3492,489.6942,488.3236,489.6942,5390.0
2022-04-28 11:50:00,510.88,512.04,510.26,511.57,8213.0,489.6559,490.7677,489.0616,490.3172,8213.0
2022-04-28 11:55:00,511.73,511.73,510.95,511.1,4100.0,490.4705,490.4705,489.723,489.8667,4100.0
2022-04-28 12:00:00,511.25,511.34,510.29,511.27,6057.0,490.0105,490.0967,489.0904,490.0297,6057.0
2022-04-28 12:05:00,511.26,511.26,510.23,511.18,5709.0,490.0201,490.0201,489.0329,489.9434,5709.0
2022-04-28 12:10:00,511.41,512.21,511.3,512.21,6912.0,490.1638,490.9306,490.0584,490.9306,6912.0
2022-04-28 12:15:00,512.31,513.38,511.92,512.72,5528.0,491.0265,492.052,490.6527,491.4194,5528.0
2022-04-28 12:20:00,512.69,512.93,512.32,512.34,6087.0,491.3907,491.6207,491.036,491.0552,6087.0
2022-04-28 12:25:00,512.25,513.46,511.97,513.46,5200.0,490.9689,492.1287,490.7006,492.1287,5200.0
2022-04-28 12:30:00,513.7,513.7,513.02,513.38,5021.0,492.3587,492.3587,491.707,492.052,5021.0
2022-04-28 12:35:00,513.37,514.82,513.37,514.02,6585.0,492.0424,493.4322,492.0424,492.6654,6585.0
2022-04-28 12:40:00,514.8,515.27,514.28,515.12,2926.0,493.413,493.8635,492.9146,493.7197,2926.0
2022-04-28 12:45:00,515.28,516.47,515.28,516.47,5670.0,493.8731,495.0136,493.8731,495.0136,5670.0
2022-04-28 12:50:00,516.09,516.64,515.71,516.63,2371.0,494.6494,495.1766,494.2852,495.167,2371.0
2022-04-28 12:55:00,516.22,516.58,515.68,516.13,5289.0,494.774,495.1191,494.2564,494.6878,5289.0
2022-04-28 13:00:00,516.13,516.27,514.91,515.33,5228.0,494.6878,494.8219,493.5184,493.921,5228.0
2022-04-28 13:05:00,515.5,515.8,514.97,515.51,2714.0,494.0839,494.3715,493.5759,494.0935,2714.0
2022-04-28 13:10:00,515.39,516.45,515.39,516.45,3100.0,493.9785,494.9945,493.9785,494.9945,3100.0
2022-04-28 13:15:00,516.43,517.54,516.36,517.54,6520.0,494.9753,496.0392,494.9082,496.0392,6520.0
2022-04-28 13:20:00,517.26,517.3,515.5,515.69,10631.0,495.7708,495.8091,494.0839,494.266,10631.0
2022-04-28 13:25:00,515.69,517.56,515.69,517.53,3205.0,494.266,496.0583,494.266,496.0296,3205.0
2022-04-28 13:30:00,517.5,517.81,516.89,517.75,3816.0,496.0008,496.298,495.4162,496.2405,3816.0
2022-04-28 13:35:00,518.15,518.63,517.68,518.62,9059.0,496.6238,497.0839,496.1734,497.0743,9059.0
2022-04-28 13:40:00,518.77,519.17,517.23,517.84,14788.0,497.2181,497.6015,495.7421,496.3267,14788.0
2022-04-28 13:45:00,517.96,518.47,517.69,518.23,3427.0,496.4417,496.9305,496.1829,496.7005,3427.0
2022-04-28 13:50:00,517.91,518.15,517.26,517.49,10445.0,496.3938,496.6238,495.7708,495.9913,10445.0
2022-04-28 13:55:00,517.07,517.62,516.73,517.62,6092.0,495.5887,496.1159,495.2628,496.1159,6092.0
2022-04-28 14:00:00,517.75,518.1,517.48,517.97,4796.0,496.2405,496.5759,495.9817,496.4513,4796.0
2022-04-28 14:05:00,517.82,518.07,517.48,517.92,4907.0,496.3075,496.5472,495.9817,496.4034,4907.0
2022-04-28 14:10:00,517.77,518.12,517.12,517.12,7565.0,496.2596,496.5951,495.6366,495.6366,7565.0
2022-04-28 14:15:00,517.07,517.09,516.38,517.06,6895.0,495.5887,495.6079,494.9274,495.5791,6895.0
2022-04-28 14:20:00,517.19,517.99,517.08,517.9,6532.0,495.7037,496.4705,495.5983,496.3842,6532.0
2022-04-28 14:25:00,517.84,517.84,517.36,517.67,5160.0,496.3267,496.3267,495.8667,496.1638,5160.0
2022-04-28 14:30:00,517.63,518.0,516.48,516.67,4891.0,496.1254,496.4801,495.0232,495.2053,4891.0
2022-04-28 14:35:00,516.41,516.67,516.32,516.35,3218.0,494.9561,495.2053,494.8699,494.8986,3218.0
2022-04-28 14:40:00,516.46,516.88,516.31,516.79,2858.0,495.004,495.4066,494.8603,495.3203,2858.0
2022-04-28 14:45:00,516.87,517.49,516.86,517.24,4468.0,495.397,495.9913,495.3874,495.7516,4468.0
2022-04-28 14:50:00,517.26,517.73,516.53,516.53,4797.0,495.7708,496.2213,495.0711,495.0711,4797.0
2022-04-28 14:55:00,516.3,517.55,516.26,517.55,2909.0,494.8507,496.0488,494.8124,496.0488,2909.0
2022-04-28 15:00:00,517.36,518.2,517.35,518.01,5399.0,495.8667,496.6718,495.8571,496.4896,5399.0
2022-04-28 15:05:00,518.13,518.57,517.96,518.53,3584.0,496.6047,497.0264,496.4417,496.988,3584.0
2022-04-28 15:10:00,518.38,518.38,516.81,517.2,5299.0,496.8443,496.8443,495.3395,495.7133,5299.0
2022-04-28 15:15:00,517.12,517.93,517.12,517.93,7590.0,495.6366,496.413,495.6366,496.413,7590.0
2022-04-28 15:20:00,517.95,518.47,517.78,518.02,4022.0,496.4321,496.9305,496.2692,496.4992,4022.0
2022-04-28 15:25:00,517.95,518.54,517.82,518.4,8464.0,496.4321,496.9976,496.3075,496.8634,8464.0
2022-04-28 15:30:00,518.1,518.25,517.69,517.7,16642.0,496.5759,496.7197,496.1829,496.1925,16642.0
2022-04-28 15:35:00,517.68,518.31,517.68,518.07,14049.0,496.1734,496.7772,496.1734,496.5472,14049.0
2022-04-28 15:40:00,518.46,519.19,517.7,517.86,16696.0,496.921,497.6206,496.1925,496.3459,16696.0
2022-04-28 15:45:00,517.86,518.36,516.94,517.32,19663.0,496.3459,496.8251,495.4641,495.8283,19663.0
2022-04-28 15:50:00,517.32,517.41,515.73,516.52,17667.0,495.8283,495.9146,494.3044,495.0615,17667.0
2022-04-28 15:55:00,516.5,517.24,515.35,517.24,63030.0,495.0424,495.7516,493.9402,495.7516,63030.0
2022-04-29 09:30:00,510.22,511.97,509.05,510.21,12359.0,489.0233,490.7006,487.9019,489.0137,12359.0
2022-04-29 09:35:00,510.0,510.01,508.11,508.9,2770.0,488.8124,488.822,487.0009,487.7581,2770.0
2022-04-29 09:40:00,509.26,510.03,508.7,509.31,1504.0,488.1032,488.8412,487.5664,488.1511,1504.0
2022-04-29 09:45:00,509.82,510.01,507.73,508.26,5107.0,488.6399,488.822,486.6367,487.1447,5107.0
2022-04-29 09:50:00,508.31,509.26,507.34,508.35,8927.0,487.1926,488.1032,486.2629,487.231,8927.0
2022-04-29 09:55:00,508.8,511.13,508.79,511.0,5551.0,487.6623,489.8955,487.6527,489.7709,5551.0
2022-04-29 10:00:00,513.26,513.26,510.98,511.0,5595.0,491.937,491.937,489.7517,489.7709,5595.0
2022-04-29 10:05:00,511.18,511.75,510.61,510.62,3164.0,489.9434,490.4897,489.3971,489.4067,3164.0
2022-04-29 10:10:00,511.08,512.92,510.62,512.38,6003.0,489.8476,491.6111,489.4067,491.0935,6003.0
2022-04-29 10:15:00,512.51,512.97,510.25,510.25,8199.0,491.2181,491.659,489.052,489.052,8199.0
2022-04-29 10:20:00,510.58,511.55,510.1,510.37,6291.0,489.3683,490.298,488.9083,489.167,6291.0
2022-04-29 10:25:00,510.21,510.21,508.46,508.47,2714.0,489.0137,489.0137,487.3364,487.346,2714.0
2022-04-29 10:30:00,508.41,508.78,506.57,506.9,3479.0,487.2885,487.6431,485.5249,485.8412,3479.0
2022-04-29 10:35:00,506.97,507.64,506.83,507.47,3220.0,485.9083,486.5505,485.7741,486.3875,3220.0
2022-04-29 10:40:00,507.37,509.08,506.71,509.08,2800.0,486.2917,487.9306,485.6591,487.9306,2800.0
2022-04-29 10:45:00,508.67,508.68,507.77,508.45,9004.0,487.5377,487.5473,486.6751,487.3268,9004.0
2022-04-29 10:50:00,508.69,509.24,508.4,508.7,2068.0,487.5568,488.084,487.2789,487.5664,2068.0
2022-04-29 10:55:00,508.51,508.51,507.57,507.57,2007.0,487.3843,487.3843,486.4834,486.4834,2007.0
2022-04-29 11:00:00,507.57,508.37,506.41,508.37,7072.0,486.4834,487.2501,485.3716,487.2501,7072.0
2022-04-29 11:05:00,508.41,508.41,507.34,507.34,1981.0,487.2885,487.2885,486.2629,486.2629,1981.0
2022-04-29 11:10:00,507.29,508.67,507.04,508.19,4640.0,486.215,487.5377,485.9754,487.0776,4640.0
2022-04-29 11:15:00,508.19,509.74,508.1,509.74,3240.0,487.0776,488.5632,486.9914,488.5632,3240.0
2022-04-29 11:20:00,509.75,509.93,509.45,509.65,1159.0,488.5728,488.7453,488.2853,488.477,1159.0
2022-04-29 11:25:00,509.64,509.77,509.21,509.67,1400.0,488.4674,488.592,488.0552,488.4961,1400.0
2022-04-29 11:30:00,509.55,510.55,509.49,510.22,3082.0,488.3811,489.3396,488.3236,489.0233,3082.0
2022-04-29 11:35:00,510.08,511.12,510.08,510.26,2301.0,488.8891,489.8859,488.8891,489.0616,2301.0
2022-04-29 11:40:00,509.9,511.91,509.89,510.88,3469.0,488.7166,490.6431,488.707,489.6559,3469.0
2022-04-29 11:45:00,511.05,511.57,511.05,511.28,1599.0,489.8188,490.3172,489.8188,490.0392,1599.0
2022-04-29 11:50:00,511.54,511.91,511.28,511.39,2519.0,490.2884,490.6431,490.0392,490.1447,2519.0
2022-04-29 11:55:00,511.41,511.51,510.92,511.24,2316.0,490.1638,490.2597,489.6942,490.0009,2316.0
2022-04-29 12:00:00,511.21,511.32,510.03,510.09,2120.0,489.9721,490.0776,488.8412,488.8987,2120.0
2022-04-29 12:05:00,509.94,510.51,509.84,510.15,6901.0,488.7549,489.3012,488.6591,488.9562,6901.0
2022-04-29 12:10:00,509.94,511.15,509.92,511.02,3100.0,488.7549,489.9146,488.7357,489.79,3100.0
2022-04-29 12:15:00,511.01,511.02,510.08,510.09,2696.0,489.7805,489.79,488.8891,488.8987,2696.0
2022-04-29 12:20:00,510.31,510.97,509.93,510.91,3796.0,489.1095,489.7421,488.7453,489.6846,3796.0
2022-04-29 12:25:00,511.0,511.15,510.47,510.62,1298.0,489.7709,489.9146,489.2629,489.4067,1298.0
2022-04-29 12:30:00,510.45,510.45,509.49,509.49,2117.0,489.2437,489.2437,488.3236,488.3236,2117.0
2022-04-29 12:35:00,509.25,509.38,508.71,509.05,3312.0,488.0936,488.2182,487.576,487.9019,3312.0
2022-04-29 12:40:00,508.92,508.92,508.13,508.36,1100.0,487.7773,487.7773,487.0201,487.2406,1100.0
2022-04-29 12:45:00,508.21,508.37,507.71,507.81,1400.0,487.0968,487.2501,486.6176,486.7134,1400.0
2022-04-29 12:50:00,507.51,507.51,506.02,506.02,8931.0,486.4259,486.4259,484.9978,484.9978,8931.0
2022-04-29 12:55:00,505.76,507.06,505.71,506.52,2723.0,484.7486,485.9946,484.7006,485.477,2723.0
2022-04-29 13:00:00,506.94,507.71,506.87,507.36,1609.0,485.8795,486.6176,485.8125,486.2821,1609.0
2022-04-29 13:05:00,507.19,507.19,506.41,506.97,2220.0,486.1192,486.1192,485.3716,485.9083,2220.0
2022-04-29 13:10:00,507.19,507.63,507.19,507.38,1912.0,486.1192,486.5409,486.1192,486.3013,1912.0
2022-04-29 13:15:00,507.67,507.69,507.32,507.32,1517.0,486.5792,486.5984,486.2438,486.2438,1517.0
2022-04-29 13:20:00,507.63,508.02,507.48,507.59,2978.0,486.5409,486.9147,486.3971,486.5025,2978.0
2022-04-29 13:25:00,507.86,508.55,506.65,506.69,8223.0,486.7613,487.4227,485.6016,485.6399,8223.0
2022-04-29 13:30:00,506.56,507.37,506.5,507.37,1913.0,485.5153,486.2917,485.4578,486.2917,1913.0
2022-04-29 13:35:00,507.49,508.65,507.41,508.65,3011.0,486.4067,487.5185,486.33,487.5185,3011.0
2022-04-29 13:40:00,508.54,508.59,507.71,507.96,1035.0,487.4131,487.461,486.6176,486.8572,1035.0
2022-04-29 13:45:00,508.02,508.55,507.97,508.55,2882.0,486.9147,487.4227,486.8668,487.4227,2882.0
2022-04-29 13:50:00,508.38,508.65,508.0,508.0,1806.0,487.2597,487.5185,486.8955,486.8955,1806.0
2022-04-29 13:55:00,507.83,508.81,507.83,508.31,1892.0,486.7326,487.6719,486.7326,487.1926,1892.0
2022-04-29 14:00:00,508.31,508.32,507.7,508.06,1323.0,487.1926,487.2022,486.608,486.953,1323.0
2022-04-29 14:05:00,508.04,508.1,507.19,508.07,2972.0,486.9338,486.9914,486.1192,486.9626,2972.0
2022-04-29 14:10:00,507.58,508.29,507.53,507.71,2161.0,486.493,487.1735,486.445,486.6176,2161.0
2022-04-29 14:15:00,507.84,508.25,507.66,508.07,3719.0,486.7422,487.1351,486.5696,486.9626,3719.0
2022-04-29 14:20:00,507.96,508.0,507.66,507.9,1508.0,486.8572,486.8955,486.5696,486.7997,1508.0
2022-04-29 14:25:00,508.05,508.2,507.7,507.7,2501.0,486.9434,487.0872,486.608,486.608,2501.0
2022-04-29 14:30:00,507.61,507.7,506.82,507.02,1310.0,486.5217,486.608,485.7645,485.9562,1310.0
2022-04-29 14:35:00,506.93,507.06,506.32,506.36,1693.0,485.87,485.9946,485.2853,485.3236,1693.0
2022-04-29 14:40:00,506.38,506.76,506.34,506.62,1772.0,485.3428,485.707,485.3045,485.5728,1772.0
2022-04-29 14:45:00,507.19,507.19,506.21,506.21,912.0,486.1192,486.1192,485.1799,485.1799,912.0
2022-04-29 14:50:00,505.58,505.64,504.9,504.97,2325.0,484.576,484.6336,483.9243,483.9914,2325.0
2022-04-29 14:55:00,504.73,505.47,504.62,504.95,3329.0,483.7614,484.4706,483.6559,483.9722,3329.0
2022-04-29 15:00:00,504.82,504.93,504.19,504.87,1813.0,483.8476,483.953,483.2438,483.8955,1813.0
2022-04-29 15:05:00,504.56,504.72,503.46,503.47,3001.0,483.5984,483.7518,482.5441,482.5537,3001.0
2022-04-29 15:10:00,503.58,503.61,502.81,503.07,3500.0,482.6591,482.6879,481.9211,482.1703,3500.0
2022-04-29 15:15:00,503.24,503.73,502.6,503.67,2576.0,482.3333,482.8029,481.7198,482.7454,2576.0
2022-04-29 15:20:00,503.83,503.97,503.17,503.97,2196.0,482.8987,483.0329,482.2662,483.0329,2196.0
2022-04-29 15:25:00,503.73,504.23,503.2,503.59,4791.0,482.8029,483.2821,482.2949,482.6687,4791.0
2022-04-29 15:30:00,503.53,504.72,503.1,504.62,5369.0,482.6112,483.7518,482.1991,483.6559,5369.0
2022-04-29 15:35:00,504.52,505.58,504.21,505.19,5319.0,483.5601,484.576,483.263,484.2022,5319.0
2022-04-29 15:40:00,505.36,506.16,504.27,504.47,7329.0,484.3652,485.1319,483.3205,483.5122,7329.0
2022-04-29 15:45:00,504.45,504.45,503.07,503.23,9890.0,483.493,483.493,482.1703,482.3237,9890.0
2022-04-29 15:50:00,503.14,503.19,501.34,501.61,16190.0,482.2374,482.2853,480.5122,480.771,16190.0
2022-04-29 15:55:00,501.62,502.5,501.0,502.18,50689.0,480.7806,481.624,480.1863,481.3173,50689.0
2022-05-02 09:30:00,505.5,509.98,502.38,507.72,17496.0,484.4994,488.7932,481.509,486.6271,17496.0
2022-05-02 09:35:00,507.05,507.05,502.56,503.26,8442.0,485.985,485.985,481.6815,482.3524,8442.0
2022-05-02 09:40:00,503.59,506.46,502.63,504.21,6755.0,482.6687,485.4195,481.7486,483.263,6755.0
2022-05-02 09:45:00,503.56,503.56,501.83,501.83,4743.0,482.64,482.64,480.9818,480.9818,4743.0
2022-05-02 09:50:00,502.39,503.45,501.43,501.43,3962.0,481.5186,482.5345,480.5985,480.5985,3962.0
2022-05-02 09:55:00,501.77,502.49,500.49,501.64,2774.0,480.9243,481.6144,479.6975,480.7997,2774.0
2022-05-02 10:00:00,502.17,503.98,500.73,503.97,9104.0,481.3077,483.0425,479.9275,483.0329,9104.0
2022-05-02 10:05:00,504.24,504.24,499.49,499.49,5363.0,483.2917,483.2917,478.739,478.739,5363.0
2022-05-02 10:10:00,499.49,500.52,498.98,500.51,4626.0,478.739,479.7263,478.2502,479.7167,4626.0
2022-05-02 10:15:00,499.98,501.9,499.18,501.9,7744.0,479.2087,481.0489,478.4419,481.0489,7744.0
2022-05-02 10:20:00,501.35,502.49,500.32,502.49,4942.0,480.5218,481.6144,479.5346,481.6144,4942.0
2022-05-02 10:25:00,502.45,503.3,501.23,502.19,8938.0,481.5761,482.3908,480.4068,481.3269,8938.0
2022-05-02 10:30:00,502.59,503.15,501.97,502.58,3978.0,481.7103,482.247,481.116,481.7007,3978.0
2022-05-02 10:35:00,502.18,502.18,500.21,500.34,5399.0,481.3173,481.3173,479.4291,479.5537,5399.0
2022-05-02 10:40:00,500.84,501.83,500.41,500.41,2936.0,480.033,480.9818,479.6208,479.6208,2936.0
2022-05-02 10:45:00,500.45,502.16,500.44,501.48,5262.0,479.6592,481.2981,479.6496,480.6464,5262.0
2022-05-02 10:50:00,501.3,502.05,500.59,502.01,5573.0,480.4739,481.1927,479.7934,481.1544,5573.0
2022-05-02 10:55:00,502.59,502.59,499.78,499.78,7718.0,481.7103,481.7103,479.017,479.017,7718.0
2022-05-02 11:00:00,500.25,500.84,499.21,499.48,3041.0,479.4675,480.033,478.4707,478.7295,3041.0
2022-05-02 11:05:00,499.35,500.41,498.84,499.28,3428.0,478.6049,479.6208,478.1161,478.5378,3428.0
2022-05-02 11:10:00,499.18,499.18,498.21,499.01,3833.0,478.4419,478.4419,477.5122,478.279,3833.0
2022-05-02 11:15:00,499.52,499.63,497.85,498.88,3347.0,478.7678,478.8732,477.1672,478.1544,3347.0
2022-05-02 11:20:00,498.59,499.2,498.17,498.4,2370.0,477.8764,478.4611,477.4739,477.6943,2370.0
2022-05-02 11:25:00,498.31,498.55,497.03,497.18,5727.0,477.6081,477.8381,476.3812,476.525,5727.0
2022-05-02 11:30:00,497.2,497.48,495.25,497.48,8459.0,476.5442,476.8126,474.6752,476.8126,8459.0
2022-05-02 11:35:00,498.12,499.98,497.72,497.72,8238.0,477.426,479.2087,477.0426,477.0426,8238.0
2022-05-02 11:40:00,497.68,498.44,496.74,497.53,4072.0,477.0042,477.7327,476.1033,476.8605,4072.0
2022-05-02 11:45:00,497.15,498.22,497.03,497.27,3805.0,476.4963,477.5218,476.3812,476.6113,3805.0
2022-05-02 11:50:00,497.15,498.1,497.13,497.81,2887.0,476.4963,477.4068,476.4771,477.1288,2887.0
2022-05-02 11:55:00,497.26,498.55,497.01,498.55,2732.0,476.6017,477.8381,476.3621,477.8381,2732.0
2022-05-02 12:00:00,499.09,499.51,496.71,497.55,2842.0,478.3557,478.7582,476.0745,476.8796,2842.0
2022-05-02 12:05:00,497.49,497.94,496.65,497.28,1839.0,476.8221,477.2534,476.017,476.6209,1839.0
2022-05-02 12:10:00,497.16,497.51,496.71,497.45,2777.0,476.5058,476.8413,476.0745,476.7838,2777.0
2022-05-02 12:15:00,497.45,499.12,496.94,499.12,4707.0,476.7838,478.3844,476.295,478.3844,4707.0
2022-05-02 12:20:00,499.74,500.98,499.65,500.18,4153.0,478.9787,480.1671,478.8924,479.4004,4153.0
2022-05-02 12:25:00,499.87,499.87,498.83,499.34,2928.0,479.1033,479.1033,478.1065,478.5953,2928.0
2022-05-02 12:30:00,499.53,499.61,498.69,498.69,3100.0,478.7774,478.8541,477.9723,477.9723,3100.0
2022-05-02 12:35:00,499.1,499.65,498.48,499.24,2992.0,478.3653,478.8924,477.771,478.4994,2992.0
2022-05-02 12:40:00,499.61,499.61,498.47,499.03,1814.0,478.8541,478.8541,477.7614,478.2982,1814.0
2022-05-02 12:45:00,498.75,499.15,498.08,498.83,16597.0,478.0298,478.4132,477.3876,478.1065,16597.0
2022-05-02 12:50:00,498.63,499.01,497.78,498.16,2530.0,477.9148,478.279,477.1001,477.4643,2530.0
2022-05-02 12:55:00,498.19,498.91,497.71,498.07,3343.0,477.4931,478.1831,477.033,477.378,3343.0
2022-05-02 13:00:00,498.19,498.65,497.24,497.55,6641.0,477.4931,477.9339,476.5825,476.8796,6641.0
2022-05-02 13:05:00,497.77,500.44,497.56,499.71,9125.0,477.0905,479.6496,476.8892,478.9499,9125.0
2022-05-02 13:10:00,499.49,501.01,499.49,500.71,7193.0,478.739,480.1959,478.739,479.9084,7193.0
2022-05-02 13:15:00,500.76,500.97,500.0,500.33,4346.0,479.9563,480.1576,479.2279,479.5442,4346.0
2022-05-02 13:20:00,500.22,500.39,499.23,499.23,3744.0,479.4387,479.6017,478.4899,478.4899,3744.0
2022-05-02 13:25:00,499.42,499.73,498.04,498.7,4428.0,478.672,478.9691,477.3493,477.9819,4428.0
2022-05-02 13:30:00,498.4,498.86,496.11,496.12,4479.0,477.6943,478.1352,475.4995,475.5091,4479.0
2022-05-02 13:35:00,495.89,496.3,495.12,495.25,3149.0,475.2886,475.6816,474.5506,474.6752,3149.0
2022-05-02 13:40:00,495.33,496.0,494.68,494.68,3183.0,474.7519,475.394,474.1289,474.1289,3183.0
2022-05-02 13:45:00,494.51,494.99,493.55,493.64,5435.0,473.9659,474.426,473.0458,473.1321,5435.0
2022-05-02 13:50:00,493.85,494.21,492.79,492.79,3016.0,473.3334,473.6784,472.3174,472.3174,3016.0
2022-05-02 13:55:00,493.06,493.96,492.74,493.7,3551.0,472.5762,473.4388,472.2695,473.1896,3551.0
2022-05-02 14:00:00,493.68,494.06,493.0,493.86,2540.0,473.1704,473.5346,472.5187,473.3429,2540.0
2022-05-02 14:05:00,494.03,494.41,492.75,492.75,3093.0,473.5059,473.8701,472.2791,472.2791,3093.0
2022-05-02 14:10:00,492.7,492.71,489.53,490.06,4021.0,472.2311,472.2407,469.1928,469.7008,4021.0
2022-05-02 14:15:00,490.06,491.07,489.62,490.5,9177.0,469.7008,470.6689,469.2791,470.1225,9177.0
2022-05-02 14:20:00,490.5,492.01,490.5,491.62,4817.0,470.1225,471.5698,470.1225,471.196,4817.0
2022-05-02 14:25:00,491.59,491.85,490.8,491.54,3710.0,471.1672,471.4164,470.4101,471.1193,3710.0
2022-05-02 14:30:00,491.27,491.27,490.05,490.71,4548.0,470.8605,470.8605,469.6912,470.3238,4548.0
2022-05-02 14:35:00,490.78,491.51,490.03,490.55,3535.0,470.3909,471.0906,469.6721,470.1705,3535.0
2022-05-02 14:40:00,490.19,490.64,488.33,488.77,3166.0,469.8254,470.2567,468.0427,468.4644,3166.0
2022-05-02 14:45:00,488.88,490.65,488.88,490.23,5414.0,468.5698,470.2663,468.5698,469.8637,5414.0
2022-05-02 14:50:00,490.55,491.37,489.38,490.75,6753.0,470.1705,470.9564,469.0491,470.3621,6753.0
2022-05-02 14:55:00,490.87,490.9,489.7,490.51,6954.0,470.4772,470.5059,469.3558,470.1321,6954.0
2022-05-02 15:00:00,490.83,491.8,490.19,491.48,5497.0,470.4388,471.3685,469.8254,471.0618,5497.0
2022-05-02 15:05:00,491.45,492.69,491.09,492.69,6293.0,471.0331,472.2215,470.688,472.2215,6293.0
2022-05-02 15:10:00,492.81,494.01,492.13,494.01,4994.0,472.3366,473.4867,471.6848,473.4867,4994.0
2022-05-02 15:15:00,493.93,494.76,493.47,494.58,5120.0,473.41,474.2056,472.9691,474.033,5120.0
2022-05-02 15:20:00,494.66,497.1,494.66,496.83,6608.0,474.1097,476.4483,474.1097,476.1896,6608.0
2022-05-02 15:25:00,496.53,497.29,496.08,496.19,7482.0,475.902,476.6304,475.4707,475.5761,7482.0
2022-05-02 15:30:00,496.5,498.22,496.5,497.79,5620.0,475.8733,477.5218,475.8733,477.1097,5620.0
2022-05-02 15:35:00,497.69,498.38,496.84,497.04,23785.0,477.0138,477.6752,476.1991,476.3908,23785.0
2022-05-02 15:40:00,497.59,497.91,495.9,495.9,7578.0,476.918,477.2247,475.2982,475.2982,7578.0
2022-05-02 15:45:00,495.84,497.29,495.57,496.94,9953.0,475.2407,476.6304,474.9819,476.295,9953.0
2022-05-02 15:50:00,497.17,497.93,496.11,497.3,19406.0,476.5154,477.2439,475.4995,476.64,19406.0
2022-05-02 15:55:00,497.12,497.79,496.71,497.32,41066.0,476.4675,477.1097,476.0745,476.6592,41066.0
2022-05-03 09:30:00,499.61,501.92,499.61,501.25,17987.0,478.8541,481.0681,478.8541,480.4259,17987.0
2022-05-03 09:35:00,501.7,502.26,498.73,499.62,4947.0,480.8572,481.394,478.0106,478.8636,4947.0
2022-05-03 09:40:00,500.28,502.47,500.22,501.79,5705.0,479.4962,481.5952,479.4387,480.9435,5705.0
2022-05-03 09:45:00,501.14,501.37,499.14,501.16,5746.0,480.3205,480.5409,478.4036,480.3397,5746.0
2022-05-03 09:50:00,500.55,501.5,499.62,500.2,6902.0,479.755,480.6655,478.8636,479.4196,6902.0
2022-05-03 09:55:00,499.97,500.97,499.57,500.69,4112.0,479.1991,480.1576,478.8157,479.8892,4112.0
2022-05-03 10:00:00,500.57,500.57,498.08,498.47,4541.0,479.7742,479.7742,477.3876,477.7614,4541.0
2022-05-03 10:05:00,498.61,499.27,497.52,497.84,4476.0,477.8956,478.5282,476.8509,477.1576,4476.0
2022-05-03 10:10:00,497.78,499.66,497.78,499.57,3923.0,477.1001,478.902,477.1001,478.8157,3923.0
2022-05-03 10:15:00,499.26,500.16,498.38,499.97,3206.0,478.5186,479.3812,477.6752,479.1991,3206.0
2022-05-03 10:20:00,500.24,500.64,499.34,499.56,2217.0,479.4579,479.8413,478.5953,478.8061,2217.0
2022-05-03 10:25:00,499.51,500.65,499.5,500.22,4400.0,478.7582,479.8509,478.7486,479.4387,4400.0
2022-05-03 10:30:00,500.25,502.27,500.24,501.89,3993.0,479.4675,481.4036,479.4579,481.0393,3993.0
2022-05-03 10:35:00,500.74,501.88,500.45,501.09,4477.0,479.9371,481.0298,479.6592,480.2726,4477.0
2022-05-03 10:40:00,500.84,500.94,500.21,500.57,3811.0,480.033,480.1288,479.4291,479.7742,3811.0
2022-05-03 10:45:00,500.29,500.31,499.08,499.19,4035.0,479.5058,479.525,478.3461,478.4515,4035.0
2022-05-03 10:50:00,499.46,500.2,498.96,499.47,3209.0,478.7103,479.4196,478.2311,478.7199,3209.0
2022-05-03 10:55:00,499.68,500.43,499.31,499.65,3558.0,478.9212,479.64,478.5665,478.8924,3558.0
2022-05-03 11:00:00,499.88,500.97,499.88,500.93,2784.0,479.1128,480.1576,479.1128,480.1192,2784.0
2022-05-03 11:05:00,500.9,501.92,500.87,501.44,3435.0,480.0905,481.0681,480.0617,480.608,3435.0
2022-05-03 11:10:00,501.26,501.26,500.58,500.76,2023.0,480.4355,480.4355,479.7838,479.9563,2023.0
2022-05-03 11:15:00,501.33,502.04,501.09,501.83,2798.0,480.5026,481.1831,480.2726,480.9818,2798.0
2022-05-03 11:20:00,502.12,502.8,501.8,502.17,3100.0,481.2598,481.9115,480.9531,481.3077,3100.0
2022-05-03 11:25:00,502.42,502.93,502.24,502.52,2424.0,481.5473,482.0361,481.3748,481.6432,2424.0
2022-05-03 11:30:00,503.21,503.68,502.75,503.04,2364.0,482.3045,482.755,481.8636,482.1416,2364.0
2022-05-03 11:35:00,502.89,503.3,502.01,502.04,4154.0,481.9978,482.3908,481.1544,481.1831,4154.0
2022-05-03 11:40:00,501.63,501.63,501.02,501.14,2203.0,480.7901,480.7901,480.2055,480.3205,2203.0
2022-05-03 11:45:00,500.71,501.15,500.71,500.88,1311.0,479.9084,480.3301,479.9084,480.0713,1311.0
2022-05-03 11:50:00,501.11,501.11,499.43,499.43,3909.0,480.2917,480.2917,478.6815,478.6815,3909.0
2022-05-03 11:55:00,499.68,500.21,499.53,500.2,2100.0,478.9212,479.4291,478.7774,479.4196,2100.0
2022-05-03 12:00:00,500.06,500.99,500.05,500.62,1569.0,479.2854,480.1767,479.2758,479.8221,1569.0
2022-05-03 12:05:00,500.26,500.77,499.0,499.06,2419.0,479.4771,479.9659,478.2694,478.3269,2419.0
2022-05-03 12:10:00,498.81,499.47,498.42,499.47,2559.0,478.0873,478.7199,477.7135,478.7199,2559.0
2022-05-03 12:15:00,499.61,499.75,499.18,499.66,2224.0,478.8541,478.9882,478.4419,478.902,2224.0
2022-05-03 12:20:00,500.06,500.57,500.06,500.48,2264.0,479.2854,479.7742,479.2854,479.6879,2264.0
2022-05-03 12:25:00,500.48,500.85,499.95,500.16,6775.0,479.6879,480.0425,479.1799,479.3812,6775.0
2022-05-03 12:30:00,500.15,500.24,499.26,499.26,3453.0,479.3716,479.4579,478.5186,478.5186,3453.0
2022-05-03 12:35:00,499.79,500.01,498.85,499.33,1828.0,479.0266,479.2374,478.1256,478.5857,1828.0
2022-05-03 12:40:00,499.29,500.19,499.14,500.19,2066.0,478.5474,479.41,478.4036,479.41,2066.0
2022-05-03 12:45:00,499.73,500.19,499.24,499.42,6409.0,478.9691,479.41,478.4994,478.672,6409.0
2022-05-03 12:50:00,499.45,499.63,498.85,498.85,2170.0,478.7007,478.8732,478.1256,478.1256,2170.0
2022-05-03 12:55:00,498.99,499.33,498.56,499.29,1661.0,478.2598,478.5857,477.8477,478.5474,1661.0
2022-05-03 13:00:00,499.8,500.56,499.08,499.08,2600.0,479.0362,479.7646,478.3461,478.3461,2600.0
2022-05-03 13:05:00,499.06,500.29,499.04,500.23,3759.0,478.3269,479.5058,478.3077,479.4483,3759.0
2022-05-03 13:10:00,500.22,500.22,499.38,499.82,1875.0,479.4387,479.4387,478.6336,479.0553,1875.0
2022-05-03 13:15:00,500.16,500.18,499.66,500.05,2101.0,479.3812,479.4004,478.902,479.2758,2101.0
2022-05-03 13:20:00,499.93,500.54,499.64,500.14,5930.0,479.1608,479.7454,478.8828,479.362,5930.0
2022-05-03 13:25:00,499.92,500.75,499.77,500.75,3687.0,479.1512,479.9467,479.0074,479.9467,3687.0
2022-05-03 13:30:00,500.75,501.15,500.51,501.01,3211.0,479.9467,480.3301,479.7167,480.1959,3211.0
2022-05-03 13:35:00,500.94,500.94,500.42,500.73,1603.0,480.1288,480.1288,479.6304,479.9275,1603.0
2022-05-03 13:40:00,500.73,501.18,500.4,501.05,4832.0,479.9275,480.3588,479.6112,480.2342,4832.0
2022-05-03 13:45:00,501.18,501.36,500.69,500.75,6688.0,480.3588,480.5314,479.8892,479.9467,6688.0
2022-05-03 13:50:00,500.74,501.66,500.74,501.3,4160.0,479.9371,480.8189,479.9371,480.4739,4160.0
2022-05-03 13:55:00,500.97,501.26,500.78,501.03,1225.0,480.1576,480.4355,479.9755,480.2151,1225.0
2022-05-03 14:00:00,500.88,500.99,499.78,500.57,3502.0,480.0713,480.1767,479.017,479.7742,3502.0
2022-05-03 14:05:00,500.23,500.43,499.69,500.1,3381.0,479.4483,479.64,478.9307,479.3237,3381.0
2022-05-03 14:10:00,500.57,500.57,498.91,499.23,2657.0,479.7742,479.7742,478.1831,478.4899,2657.0
2022-05-03 14:15:00,499.1,499.48,498.63,498.94,2910.0,478.3653,478.7295,477.9148,478.2119,2910.0
2022-05-03 14:20:00,498.74,498.74,498.17,498.17,1310.0,478.0202,478.0202,477.4739,477.4739,1310.0
2022-05-03 14:25:00,497.99,498.41,497.73,497.94,4814.0,477.3014,477.7039,477.0522,477.2534,4814.0
2022-05-03 14:30:00,498.1,498.62,498.09,498.35,9997.0,477.4068,477.9052,477.3972,477.6464,9997.0
2022-05-03 14:35:00,498.55,499.59,498.23,498.23,3689.0,477.8381,478.8349,477.5314,477.5314,3689.0
2022-05-03 14:40:00,498.09,498.16,497.32,498.16,4316.0,477.3972,477.4643,476.6592,477.4643,4316.0
2022-05-03 14:45:00,498.09,498.57,497.29,498.55,2713.0,477.3972,477.8573,476.6304,477.8381,2713.0
2022-05-03 14:50:00,498.67,499.41,498.54,499.13,3409.0,477.9531,478.6624,477.8285,478.394,3409.0
2022-05-03 14:55:00,499.08,500.08,498.77,500.08,4334.0,478.3461,479.3045,478.049,479.3045,4334.0
2022-05-03 15:00:00,500.03,500.13,499.63,499.96,1769.0,479.2566,479.3525,478.8732,479.1895,1769.0
2022-05-03 15:05:00,500.31,500.63,500.11,500.37,2336.0,479.525,479.8317,479.3333,479.5825,2336.0
2022-05-03 15:10:00,500.61,500.61,500.22,500.24,3374.0,479.8125,479.8125,479.4387,479.4579,3374.0
2022-05-03 15:15:00,500.02,500.28,498.97,498.97,2996.0,479.247,479.4962,478.2407,478.2407,2996.0
2022-05-03 15:20:00,498.87,499.71,498.45,499.01,8622.0,478.1448,478.9499,477.7423,478.279,8622.0
2022-05-03 15:25:00,499.1,500.01,498.65,499.55,5639.0,478.3653,479.2374,477.9339,478.7966,5639.0
2022-05-03 15:30:00,499.88,499.92,498.69,499.42,6207.0,479.1128,479.1512,477.9723,478.672,6207.0
2022-05-03 15:35:00,499.79,499.81,498.57,498.82,6466.0,479.0266,479.0458,477.8573,478.0969,6466.0
2022-05-03 15:40:00,498.67,498.91,497.23,497.59,7266.0,477.9531,478.1831,476.5729,476.918,7266.0
2022-05-03 15:45:00,497.56,498.66,496.91,498.1,11174.0,476.8892,477.9435,476.2662,477.4068,11174.0
2022-05-03 15:50:00,498.12,499.49,497.13,498.94,20232.0,477.426,478.739,476.4771,478.2119,20232.0
2022-05-03 15:55:00,499.13,499.13,498.2,498.2,35376.0,478.394,478.394,477.5026,477.5026,35376.0
2022-05-04 09:30:00,499.49,500.19,496.78,497.29,14874.0,478.739,479.41,476.1416,476.6304,14874.0
2022-05-04 09:35:00,496.76,497.74,494.14,494.53,6917.0,476.1225,477.0618,473.6113,473.9851,6917.0
2022-05-04 09:40:00,494.76,495.89,494.21,495.6,7379.0,474.2056,475.2886,473.6784,475.0107,7379.0
2022-05-04 09:45:00,495.84,497.03,494.07,494.38,10732.0,475.2407,476.3812,473.5442,473.8413,10732.0
2022-05-04 09:50:00,494.2,494.24,493.21,493.58,7172.0,473.6688,473.7072,472.7199,473.0746,7172.0
2022-05-04 09:55:00,493.67,494.73,493.67,493.78,6438.0,473.1608,474.1768,473.1608,473.2663,6438.0
2022-05-04 10:00:00,493.86,493.86,492.51,492.51,3204.0,473.3429,473.3429,472.049,472.049,3204.0
2022-05-04 10:05:00,492.88,494.14,492.75,493.9,2949.0,472.4037,473.6113,472.2791,473.3813,2949.0
2022-05-04 10:10:00,493.92,494.35,493.74,494.26,3218.0,473.4005,473.8126,473.2279,473.7263,3218.0
2022-05-04 10:15:00,493.75,494.09,493.46,494.0,3024.0,473.2375,473.5634,472.9596,473.4771,3024.0
2022-05-04 10:20:00,494.5,495.24,494.14,494.38,6478.0,473.9564,474.6656,473.6113,473.8413,6478.0
2022-05-04 10:25:00,494.52,495.39,494.47,494.84,4593.0,473.9755,474.8094,473.9276,474.2822,4593.0
2022-05-04 10:30:00,494.42,495.18,493.53,493.58,5927.0,473.8797,474.6081,473.0267,473.0746,5927.0
2022-05-04 10:35:00,493.58,495.11,493.57,494.75,4620.0,473.0746,474.541,473.065,474.196,4620.0
2022-05-04 10:40:00,494.82,495.39,494.81,494.99,3088.0,474.2631,474.8094,474.2535,474.426,3088.0
2022-05-04 10:45:00,495.25,495.71,494.72,495.47,8342.0,474.6752,475.1161,474.1672,474.8861,8342.0
2022-05-04 10:50:00,495.93,496.09,495.52,495.79,5885.0,475.3269,475.4803,474.934,475.1928,5885.0
2022-05-04 10:55:00,495.5,496.58,495.39,496.4,13007.0,474.9148,475.9499,474.8094,475.7774,13007.0
2022-05-04 11:00:00,496.34,496.56,495.47,495.61,17214.0,475.7199,475.9308,474.8861,475.0202,17214.0
2022-05-04 11:05:00,495.84,496.6,494.95,496.5,11649.0,475.2407,475.9691,474.3877,475.8733,11649.0
2022-05-04 11:10:00,496.49,496.49,493.79,494.06,8165.0,475.8637,475.8637,473.2759,473.5346,8165.0
2022-05-04 11:15:00,493.91,494.31,493.5,493.79,6804.0,473.3909,473.7742,472.9979,473.2759,6804.0
2022-05-04 11:20:00,493.54,494.71,493.54,494.7,8400.0,473.0362,474.1576,473.0362,474.148,8400.0
2022-05-04 11:25:00,494.81,494.82,494.04,494.5,3812.0,474.2535,474.2631,473.5155,473.9564,3812.0
2022-05-04 11:30:00,494.6,494.82,494.22,494.62,10712.0,474.0522,474.2631,473.688,474.0714,10712.0
2022-05-04 11:35:00,494.26,494.82,494.25,494.74,836.0,473.7263,474.2631,473.7167,474.1864,836.0
2022-05-04 11:40:00,494.56,495.22,494.07,495.22,3414.0,474.0139,474.6464,473.5442,474.6464,3414.0
2022-05-04 11:45:00,495.32,495.54,494.68,495.54,3713.0,474.7423,474.9531,474.1289,474.9531,3713.0
2022-05-04 11:50:00,495.86,496.39,495.49,496.39,2400.0,475.2599,475.7678,474.9052,475.7678,2400.0
2022-05-04 11:55:00,496.8,497.06,496.36,497.06,3866.0,476.1608,476.41,475.7391,476.41,3866.0
2022-05-04 12:00:00,497.08,497.42,496.94,496.94,1300.0,476.4292,476.755,476.295,476.295,1300.0
2022-05-04 12:05:00,497.41,498.02,497.08,498.02,6844.0,476.7455,477.3301,476.4292,477.3301,6844.0
2022-05-04 12:10:00,497.74,497.76,497.21,497.52,3819.0,477.0618,477.0809,476.5538,476.8509,3819.0
2022-05-04 12:15:00,497.34,499.28,497.34,499.0,5836.0,476.6784,478.5378,476.6784,478.2694,5836.0
2022-05-04 12:20:00,498.84,499.38,498.45,498.5,2633.0,478.1161,478.6336,477.7423,477.7902,2633.0
2022-05-04 12:25:00,498.88,498.9,497.87,498.0,2795.0,478.1544,478.1736,477.1864,477.3109,2795.0
2022-05-04 12:30:00,497.87,498.5,497.67,498.5,3922.0,477.1864,477.7902,476.9947,477.7902,3922.0
2022-05-04 12:35:00,498.39,499.03,498.39,498.98,2455.0,477.6847,478.2982,477.6847,478.2502,2455.0
2022-05-04 12:40:00,499.12,499.33,498.3,498.3,1859.0,478.3844,478.5857,477.5985,477.5985,1859.0
2022-05-04 12:45:00,498.47,499.35,498.27,499.31,2618.0,477.7614,478.6049,477.5697,478.5665,2618.0
2022-05-04 12:50:00,499.32,499.36,498.85,499.09,3348.0,478.5761,478.6144,478.1256,478.3557,3348.0
2022-05-04 12:55:00,499.34,499.84,498.81,499.15,2411.0,478.5953,479.0745,478.0873,478.4132,2411.0
2022-05-04 13:00:00,499.11,499.19,498.75,498.75,4107.0,478.3748,478.4515,478.0298,478.0298,4107.0
2022-05-04 13:05:00,499.15,499.15,498.41,498.82,3242.0,478.4132,478.4132,477.7039,478.0969,3242.0
2022-05-04 13:10:00,498.81,498.82,498.08,498.28,2400.0,478.0873,478.0969,477.3876,477.5793,2400.0
2022-05-04 13:15:00,498.68,499.59,498.68,499.17,4210.0,477.9627,478.8349,477.9627,478.4323,4210.0
2022-05-04 13:20:00,499.02,499.41,498.75,498.76,3000.0,478.2886,478.6624,478.0298,478.0394,3000.0
2022-05-04 13:25:00,499.12,499.21,498.38,498.75,3118.0,478.3844,478.4707,477.6752,478.0298,3118.0
2022-05-04 13:30:00,498.33,499.01,498.33,498.98,2058.0,477.6272,478.279,477.6272,478.2502,2058.0
2022-05-04 13:35:00,499.08,499.08,498.15,498.45,2680.0,478.3461,478.3461,477.4547,477.7423,2680.0
2022-05-04 13:40:00,498.56,499.21,498.45,499.05,1860.0,477.8477,478.4707,477.7423,478.3173,1860.0
2022-05-04 13:45:00,499.19,499.55,499.16,499.41,2506.0,478.4515,478.7966,478.4228,478.6624,2506.0
2022-05-04 13:50:00,499.26,499.35,498.91,499.25,2285.0,478.5186,478.6049,478.1831,478.509,2285.0
2022-05-04 13:55:00,499.19,499.69,499.07,499.5,5740.0,478.4515,478.9307,478.3365,478.7486,5740.0
2022-05-04 14:00:00,499.71,500.83,499.05,500.77,5927.0,478.9499,480.0234,478.3173,479.9659,5927.0
2022-05-04 14:05:00,500.56,500.79,498.63,499.39,7137.0,479.7646,479.985,477.9148,478.6432,7137.0
2022-05-04 14:10:00,499.06,500.71,499.06,500.32,12858.0,478.3269,479.9084,478.3269,479.5346,12858.0
2022-05-04 14:15:00,500.06,500.06,498.5,498.5,4057.0,479.2854,479.2854,477.7902,477.7902,4057.0
2022-05-04 14:20:00,498.61,499.19,497.61,498.66,6378.0,477.8956,478.4515,476.9372,477.9435,6378.0
2022-05-04 14:25:00,499.18,501.88,499.16,500.7,8604.0,478.4419,481.0298,478.4228,479.8988,8604.0
2022-05-04 14:30:00,500.85,500.85,497.03,497.42,6696.0,480.0425,480.0425,476.3812,476.755,6696.0
2022-05-04 14:35:00,496.99,499.37,496.55,498.8,3490.0,476.3429,478.624,475.9212,478.0777,3490.0
2022-05-04 14:40:00,498.88,501.42,498.87,499.91,6674.0,478.1544,480.5889,478.1448,479.1416,6674.0
2022-05-04 14:45:00,500.93,502.94,500.32,502.51,15128.0,480.1192,482.0457,479.5346,481.6336,15128.0
2022-05-04 14:50:00,502.5,503.83,502.24,503.5,14861.0,481.624,482.8987,481.3748,482.5825,14861.0
2022-05-04 14:55:00,503.8,504.95,503.41,504.65,14641.0,482.87,483.9722,482.4962,483.6847,14641.0
2022-05-04 15:00:00,505.17,505.35,503.69,504.18,8756.0,484.1831,484.3556,482.7646,483.2342,8756.0
2022-05-04 15:05:00,504.16,505.03,503.95,504.64,6152.0,483.215,484.0489,483.0138,483.6751,6152.0
2022-05-04 15:10:00,504.96,505.91,504.65,505.89,6037.0,483.9818,484.8923,483.6847,484.8732,6037.0
2022-05-04 15:15:00,505.5,506.55,505.46,506.01,14722.0,484.4994,485.5057,484.461,484.9882,14722.0
2022-05-04 15:20:00,506.01,506.67,505.65,506.67,11367.0,484.9882,485.6208,484.6431,485.6208,11367.0
2022-05-04 15:25:00,507.23,508.32,507.06,508.32,11118.0,486.1575,487.2022,485.9946,487.2022,11118.0
2022-05-04 15:30:00,508.37,510.08,507.96,510.08,7603.0,487.2501,488.8891,486.8572,488.8891,7603.0
2022-05-04 15:35:00,509.86,510.55,509.63,510.23,12483.0,488.6782,489.3396,488.4578,489.0329,12483.0
2022-05-04 15:40:00,510.22,511.29,509.97,510.97,22247.0,489.0233,490.0488,488.7837,489.7421,22247.0
2022-05-04 15:45:00,510.86,512.49,510.51,512.34,28935.0,489.6367,491.199,489.3012,491.0552,28935.0
2022-05-04 15:50:00,512.53,513.13,511.44,511.58,34782.0,491.2373,491.8124,490.1926,490.3268,34782.0
2022-05-04 15:55:00,511.32,511.7,509.93,510.3,72219.0,490.0776,490.4418,488.7453,489.1,72219.0
2022-05-05 09:30:00,511.06,514.39,511.06,514.13,22980.0,489.8284,493.02,489.8284,492.7708,22980.0
2022-05-05 09:35:00,514.0,515.79,513.62,515.08,12152.0,492.6462,494.3619,492.282,493.6814,12152.0
2022-05-05 09:40:00,514.48,517.18,514.22,515.32,5565.0,493.1063,495.6941,492.8571,493.9114,5565.0
2022-05-05 09:45:00,515.64,516.2,514.4,514.61,7433.0,494.2181,494.7548,493.0296,493.2309,7433.0
2022-05-05 09:50:00,514.29,516.18,514.01,514.75,10658.0,492.9242,494.7357,492.6558,493.3651,10658.0
2022-05-05 09:55:00,515.31,515.65,514.07,514.7,6548.0,493.9018,494.2277,492.7133,493.3172,6548.0
2022-05-05 10:00:00,514.63,515.3,514.06,514.63,7702.0,493.2501,493.8922,492.7037,493.2501,7702.0
2022-05-05 10:05:00,513.87,513.97,510.03,510.75,5883.0,492.5216,492.6175,488.8412,489.5313,5883.0
2022-05-05 10:10:00,510.9,512.42,509.1,512.41,5990.0,489.675,491.1319,487.9498,491.1223,5990.0
2022-05-05 10:15:00,512.34,512.42,511.2,512.07,2631.0,491.0552,491.1319,489.9626,490.7964,2631.0
2022-05-05 10:20:00,511.75,512.08,508.88,510.15,9013.0,490.4897,490.806,487.7389,488.9562,9013.0
2022-05-05 10:25:00,510.55,512.26,510.43,511.6,4249.0,489.3396,490.9785,489.2246,490.3459,4249.0
2022-05-05 10:30:00,511.09,511.9,510.54,511.69,9142.0,489.8571,490.6335,489.33,490.4322,9142.0
2022-05-05 10:35:00,512.3,513.0,511.54,512.36,9896.0,491.0169,491.6878,490.2884,491.0744,9896.0
2022-05-05 10:40:00,511.58,512.11,509.64,511.0,3410.0,490.3268,490.8348,488.4674,489.7709,3410.0
2022-05-05 10:45:00,510.53,510.86,506.14,506.52,6126.0,489.3204,489.6367,485.1128,485.477,6126.0
2022-05-05 10:50:00,505.89,506.03,504.6,505.66,5837.0,484.8732,485.0073,483.6368,484.6527,5837.0
2022-05-05 10:55:00,505.94,507.0,505.7,507.0,4341.0,484.9211,485.9371,484.6911,485.9371,4341.0
2022-05-05 11:00:00,506.93,508.04,505.49,506.13,6672.0,485.87,486.9338,484.4898,485.1032,6672.0
2022-05-05 11:05:00,505.93,507.0,505.23,505.48,9104.0,484.9115,485.9371,484.2406,484.4802,9104.0
2022-05-05 11:10:00,505.45,505.67,504.94,505.25,8599.0,484.4514,484.6623,483.9626,484.2598,8599.0
2022-05-05 11:15:00,505.15,505.59,503.82,505.12,5498.0,484.1639,484.5856,482.8892,484.1352,5498.0
2022-05-05 11:20:00,504.83,505.07,503.63,503.63,3649.0,483.8572,484.0872,482.7071,482.7071,3649.0
2022-05-05 11:25:00,503.55,505.28,503.55,505.14,2801.0,482.6304,484.2885,482.6304,484.1543,2801.0
2022-05-05 11:30:00,505.06,506.16,504.39,505.68,4318.0,484.0776,485.1319,483.4355,484.6719,4318.0
2022-05-05 11:35:00,506.01,506.19,505.51,505.98,5064.0,484.9882,485.1607,484.509,484.9594,5064.0
2022-05-05 11:40:00,505.99,506.01,504.81,505.11,5231.0,484.969,484.9882,483.838,484.1256,5231.0
2022-05-05 11:45:00,504.1,504.11,502.64,503.08,4420.0,483.1575,483.1671,481.7582,482.1799,4420.0
2022-05-05 11:50:00,502.41,502.41,499.82,499.82,2678.0,481.5377,481.5377,479.0553,479.0553,2678.0
2022-05-05 11:55:00,500.13,500.66,499.83,500.3,4143.0,479.3525,479.8604,479.0649,479.5154,4143.0
2022-05-05 12:00:00,500.02,501.77,499.08,501.77,11705.0,479.247,480.9243,478.3461,480.9243,11705.0
2022-05-05 12:05:00,501.99,504.0,501.79,503.99,5267.0,481.1352,483.0617,480.9435,483.0521,5267.0
2022-05-05 12:10:00,503.59,504.0,502.68,503.37,4233.0,482.6687,483.0617,481.7965,482.4579,4233.0
2022-05-05 12:15:00,503.18,503.46,502.84,503.43,2301.0,482.2758,482.5441,481.9499,482.5154,2301.0
2022-05-05 12:20:00,503.61,504.0,502.45,503.21,3635.0,482.6879,483.0617,481.5761,482.3045,3635.0
2022-05-05 12:25:00,503.38,505.51,503.38,504.26,1500.0,482.4674,484.509,482.4674,483.3109,1500.0
2022-05-05 12:30:00,504.22,505.05,504.22,505.0,1200.0,483.2725,484.0681,483.2725,484.0201,1200.0
2022-05-05 12:35:00,504.32,504.57,503.63,504.0,5310.0,483.3684,483.608,482.7071,483.0617,5310.0
2022-05-05 12:40:00,504.08,504.2,503.63,503.79,1465.0,483.1384,483.2534,482.7071,482.8604,1465.0
2022-05-05 12:45:00,503.71,503.71,501.69,502.57,3731.0,482.7837,482.7837,480.8477,481.6911,3731.0
2022-05-05 12:50:00,502.15,504.01,501.89,503.55,1907.0,481.2885,483.0713,481.0393,482.6304,1907.0
2022-05-05 12:55:00,503.86,504.87,503.86,504.39,2859.0,482.9275,483.8955,482.9275,483.4355,2859.0
2022-05-05 13:00:00,504.3,505.77,504.3,505.26,2630.0,483.3492,484.7582,483.3492,484.2693,2630.0
2022-05-05 13:05:00,505.53,506.62,505.35,506.56,3718.0,484.5281,485.5728,484.3556,485.5153,3718.0
2022-05-05 13:10:00,506.1,506.13,505.33,505.54,900.0,485.0744,485.1032,484.3364,484.5377,900.0
2022-05-05 13:15:00,505.36,505.67,503.88,504.58,1639.0,484.3652,484.6623,482.9467,483.6176,1639.0
2022-05-05 13:20:00,505.28,506.61,505.28,506.15,5636.0,484.2885,485.5633,484.2885,485.1224,5636.0
2022-05-05 13:25:00,506.05,507.08,505.61,507.08,2709.0,485.0265,486.0137,484.6048,486.0137,2709.0
2022-05-05 13:30:00,506.9,506.9,505.6,505.9,2501.0,485.8412,485.8412,484.5952,484.8827,2501.0
2022-05-05 13:35:00,505.65,508.2,505.47,507.17,4306.0,484.6431,487.0872,484.4706,486.1,4306.0
2022-05-05 13:40:00,506.82,508.34,506.27,507.3,4045.0,485.7645,487.2214,485.2374,486.2246,4045.0
2022-05-05 13:45:00,507.23,507.65,506.78,506.79,1239.0,486.1575,486.56,485.7262,485.7358,1239.0
2022-05-05 13:50:00,506.51,506.51,505.37,506.35,1902.0,485.4674,485.4674,484.3748,485.3141,1902.0
2022-05-05 13:55:00,505.99,506.2,505.33,506.11,3606.0,484.969,485.1703,484.3364,485.084,3606.0
2022-05-05 14:00:00,505.9,505.99,505.21,505.98,2301.0,484.8827,484.969,484.2214,484.9594,2301.0
2022-05-05 14:05:00,505.96,507.18,505.77,506.98,5529.0,484.9403,486.1096,484.7582,485.9179,5529.0
2022-05-05 14:10:00,506.93,507.29,506.14,506.62,4730.0,485.87,486.215,485.1128,485.5728,4730.0
2022-05-05 14:15:00,506.34,508.91,506.34,508.91,5171.0,485.3045,487.7677,485.3045,487.7677,5171.0
2022-05-05 14:20:00,509.01,509.01,506.79,507.04,3490.0,487.8635,487.8635,485.7358,485.9754,3490.0
2022-05-05 14:25:00,507.14,507.14,505.71,505.71,3087.0,486.0712,486.0712,484.7006,484.7006,3087.0
2022-05-05 14:30:00,505.79,506.23,504.64,504.82,4003.0,484.7773,485.199,483.6751,483.8476,4003.0
2022-05-05 14:35:00,504.49,505.69,504.38,505.69,4723.0,483.5313,484.6815,483.4259,484.6815,4723.0
2022-05-05 14:40:00,505.38,505.79,504.4,504.71,6089.0,484.3844,484.7773,483.4451,483.7422,6089.0
2022-05-05 14:45:00,504.78,505.93,504.73,505.65,3300.0,483.8093,484.9115,483.7614,484.6431,3300.0
2022-05-05 14:50:00,505.87,507.42,505.87,506.22,6194.0,484.854,486.3396,484.854,485.1895,6194.0
2022-05-05 14:55:00,505.97,506.71,505.58,506.71,5837.0,484.9498,485.6591,484.576,485.6591,5837.0
2022-05-05 15:00:00,506.8,506.97,505.87,506.17,7109.0,485.7454,485.9083,484.854,485.1415,7109.0
2022-05-05 15:05:00,505.92,506.28,505.0,505.65,7010.0,484.9019,485.247,484.0201,484.6431,7010.0
2022-05-05 15:10:00,505.19,506.11,504.28,504.28,3516.0,484.2022,485.084,483.3301,483.3301,3516.0
2022-05-05 15:15:00,504.76,505.01,503.75,504.77,5267.0,483.7901,484.0297,482.8221,483.7997,5267.0
2022-05-05 15:20:00,504.7,504.9,504.11,504.49,4736.0,483.7326,483.9243,483.1671,483.5313,4736.0
2022-05-05 15:25:00,504.61,505.47,504.07,505.07,7068.0,483.6463,484.4706,483.1288,484.0872,7068.0
2022-05-05 15:30:00,504.62,505.22,503.91,505.07,12140.0,483.6559,484.231,482.9754,484.0872,12140.0
2022-05-05 15:35:00,505.14,506.54,504.46,505.28,7933.0,484.1543,485.4962,483.5026,484.2885,7933.0
2022-05-05 15:40:00,505.37,505.62,504.39,504.89,7133.0,484.3748,484.6144,483.4355,483.9147,7133.0
2022-05-05 15:45:00,504.79,505.42,502.93,503.5,15350.0,483.8189,484.4227,482.0361,482.5825,15350.0
2022-05-05 15:50:00,503.88,507.57,503.56,506.27,26260.0,482.9467,486.4834,482.64,485.2374,26260.0
2022-05-05 15:55:00,506.41,507.45,506.19,506.92,39699.0,485.3716,486.3684,485.1607,485.8604,39699.0
2022-05-06 09:30:00,500.88,504.16,500.88,504.16,17455.0,480.0713,483.215,480.0713,483.215,17455.0
2022-05-06 09:35:00,501.87,503.8,501.12,503.76,6026.0,481.0202,482.87,480.3013,482.8317,6026.0
2022-05-06 09:40:00,504.87,506.95,502.11,502.69,2400.0,483.8955,485.8891,481.2502,481.8061,2400.0
2022-05-06 09:45:00,503.09,505.19,501.9,505.19,5664.0,482.1895,484.2022,481.0489,484.2022,5664.0
2022-05-06 09:50:00,504.39,505.83,503.35,505.36,4117.0,483.4355,484.8157,482.4387,484.3652,4117.0
2022-05-06 09:55:00,505.42,505.77,503.38,505.77,6390.0,484.4227,484.7582,482.4674,484.7582,6390.0
2022-05-06 10:00:00,504.67,504.72,502.31,504.13,5945.0,483.7038,483.7518,481.4419,483.1863,5945.0
2022-05-06 10:05:00,504.63,505.0,503.9,504.96,3848.0,483.6655,484.0201,482.9658,483.9818,3848.0
2022-05-06 10:10:00,504.82,505.29,503.7,503.7,3039.0,483.8476,484.2981,482.7741,482.7741,3039.0
2022-05-06 10:15:00,503.41,506.17,503.41,506.17,5965.0,482.4962,485.1415,482.4962,485.1415,5965.0
2022-05-06 10:20:00,505.66,508.07,505.43,508.07,5000.0,484.6527,486.9626,484.4323,486.9626,5000.0
2022-05-06 10:25:00,507.85,507.89,506.44,507.32,5394.0,486.7517,486.7901,485.4003,486.2438,5394.0
2022-05-06 10:30:00,506.55,506.81,505.19,505.86,5567.0,485.5057,485.7549,484.2022,484.8444,5567.0
2022-05-06 10:35:00,505.53,505.82,503.58,504.31,3897.0,484.5281,484.8061,482.6591,483.3588,3897.0
2022-05-06 10:40:00,504.31,505.37,503.76,505.23,6700.0,483.3588,484.3748,482.8317,484.2406,6700.0
2022-05-06 10:45:00,504.55,506.06,504.4,505.81,8008.0,483.5888,485.0361,483.4451,484.7965,8008.0
2022-05-06 10:50:00,505.86,506.23,504.31,505.81,2100.0,484.8444,485.199,483.3588,484.7965,2100.0
2022-05-06 10:55:00,505.83,506.19,504.41,505.0,14736.0,484.8157,485.1607,483.4547,484.0201,14736.0
2022-05-06 11:00:00,504.65,505.05,504.48,504.84,3825.0,483.6847,484.0681,483.5217,483.8668,3825.0
2022-05-06 11:05:00,504.43,505.14,503.62,505.09,3053.0,483.4738,484.1543,482.6975,484.1064,3053.0
2022-05-06 11:10:00,504.23,504.94,503.65,503.83,2708.0,483.2821,483.9626,482.7262,482.8987,2708.0
2022-05-06 11:15:00,504.25,504.9,503.83,503.83,2836.0,483.3013,483.9243,482.8987,482.8987,2836.0
2022-05-06 11:20:00,504.13,505.59,504.0,504.03,5048.0,483.1863,484.5856,483.0617,483.0904,5048.0
2022-05-06 11:25:00,504.47,504.51,503.73,503.73,2721.0,483.5122,483.5505,482.8029,482.8029,2721.0
2022-05-06 11:30:00,503.45,503.7,500.1,500.24,3803.0,482.5345,482.7741,479.3237,479.4579,3803.0
2022-05-06 11:35:00,500.65,500.65,499.61,500.11,4122.0,479.8509,479.8509,478.8541,479.3333,4122.0
2022-05-06 11:40:00,499.47,499.76,499.0,499.26,2200.0,478.7199,478.9978,478.2694,478.5186,2200.0
2022-05-06 11:45:00,499.0,499.38,498.24,499.38,1927.0,478.2694,478.6336,477.541,478.6336,1927.0
2022-05-06 11:50:00,499.67,500.18,499.08,499.46,9359.0,478.9116,479.4004,478.3461,478.7103,9359.0
2022-05-06 11:55:00,499.46,500.22,499.4,499.92,3803.0,478.7103,479.4387,478.6528,479.1512,3803.0
2022-05-06 12:00:00,500.0,501.41,499.39,501.15,5088.0,479.2279,480.5793,478.6432,480.3301,5088.0
2022-05-06 12:05:00,501.78,502.95,501.77,502.61,3300.0,480.9339,482.0553,480.9243,481.7294,3300.0
2022-05-06 12:10:00,502.67,502.68,501.05,501.16,2075.0,481.7869,481.7965,480.2342,480.3397,2075.0
2022-05-06 12:15:00,500.98,501.4,500.0,500.34,3401.0,480.1671,480.5697,479.2279,479.5537,3401.0
2022-05-06 12:20:00,500.09,502.14,499.8,502.14,4824.0,479.3141,481.279,479.0362,481.279,4824.0
2022-05-06 12:25:00,502.32,502.35,501.46,502.27,2415.0,481.4515,481.4802,480.6272,481.4036,2415.0
2022-05-06 12:30:00,502.2,503.5,501.84,503.5,2501.0,481.3365,482.5825,480.9914,482.5825,2501.0
2022-05-06 12:35:00,503.43,503.56,502.16,502.58,2457.0,482.5154,482.64,481.2981,481.7007,2457.0
2022-05-06 12:40:00,502.33,503.22,502.15,502.94,1866.0,481.4611,482.3141,481.2885,482.0457,1866.0
2022-05-06 12:45:00,502.98,503.7,502.67,503.27,1806.0,482.0841,482.7741,481.7869,482.362,1806.0
2022-05-06 12:50:00,503.07,503.71,502.35,503.63,2500.0,482.1703,482.7837,481.4802,482.7071,2500.0
2022-05-06 12:55:00,503.94,505.44,503.65,504.5,2844.0,483.0042,484.4419,482.7262,483.5409,2844.0
2022-05-06 13:00:00,504.55,504.97,504.39,504.93,2168.0,483.5888,483.9914,483.4355,483.953,2168.0
2022-05-06 13:05:00,505.29,505.38,504.35,505.38,3200.0,484.2981,484.3844,483.3971,484.3844,3200.0
2022-05-06 13:10:00,504.96,504.98,504.0,504.0,2500.0,483.9818,484.001,483.0617,483.0617,2500.0
2022-05-06 13:15:00,504.19,504.55,502.93,503.42,3226.0,483.2438,483.5888,482.0361,482.5058,3226.0
2022-05-06 13:20:00,502.94,504.4,502.81,503.86,2236.0,482.0457,483.4451,481.9211,482.9275,2236.0
2022-05-06 13:25:00,504.28,504.88,503.28,504.1,2898.0,483.3301,483.9051,482.3716,483.1575,2898.0
2022-05-06 13:30:00,503.51,505.04,503.51,504.97,3831.0,482.592,484.0585,482.592,483.9914,3831.0
2022-05-06 13:35:00,505.08,505.48,503.03,503.85,4135.0,484.0968,484.4802,482.132,482.9179,4135.0
2022-05-06 13:40:00,504.22,504.34,503.0,504.29,2814.0,483.2725,483.3876,482.1032,483.3396,2814.0
2022-05-06 13:45:00,504.29,504.33,503.39,503.47,1951.0,483.3396,483.378,482.477,482.5537,1951.0
2022-05-06 13:50:00,503.53,503.65,502.32,503.3,3931.0,482.6112,482.7262,481.4515,482.3908,3931.0
2022-05-06 13:55:00,502.85,503.86,502.79,503.86,4621.0,481.9595,482.9275,481.902,482.9275,4621.0
2022-05-06 14:00:00,503.42,504.01,502.8,503.15,8504.0,482.5058,483.0713,481.9115,482.247,8504.0
2022-05-06 14:05:00,502.65,503.07,502.2,502.83,5017.0,481.7678,482.1703,481.3365,481.9403,5017.0
2022-05-06 14:10:00,502.49,503.36,502.2,502.21,3025.0,481.6144,482.4483,481.3365,481.346,3025.0
2022-05-06 14:15:00,502.39,503.38,502.39,502.91,9389.0,481.5186,482.4674,481.5186,482.017,9389.0
2022-05-06 14:20:00,502.71,502.72,501.55,502.42,5459.0,481.8253,481.8349,480.7135,481.5473,5459.0
2022-05-06 14:25:00,501.76,502.2,501.55,501.55,5419.0,480.9147,481.3365,480.7135,480.7135,5419.0
2022-05-06 14:30:00,501.75,502.14,501.33,501.4,5716.0,480.9052,481.279,480.5026,480.5697,5716.0
2022-05-06 14:35:00,500.81,501.72,500.81,501.21,3308.0,480.0042,480.8764,480.0042,480.3876,3308.0
2022-05-06 14:40:00,501.38,502.4,501.2,501.2,3505.0,480.5505,481.5282,480.378,480.378,3505.0
2022-05-06 14:45:00,501.07,502.5,500.69,502.33,3716.0,480.2534,481.624,479.8892,481.4611,3716.0
2022-05-06 14:50:00,502.27,503.54,502.27,503.43,6420.0,481.4036,482.6208,481.4036,482.5154,6420.0
2022-05-06 14:55:00,503.46,504.0,502.77,503.18,4680.0,482.5441,483.0617,481.8828,482.2758,4680.0
2022-05-06 15:00:00,502.82,503.41,502.52,503.41,2521.0,481.9307,482.4962,481.6432,482.4962,2521.0
2022-05-06 15:05:00,503.22,503.22,501.94,502.04,4500.0,482.3141,482.3141,481.0873,481.1831,4500.0
2022-05-06 15:10:00,502.59,502.99,501.73,501.73,5649.0,481.7103,482.0936,480.886,480.886,5649.0
2022-05-06 15:15:00,502.18,502.44,501.83,502.19,6358.0,481.3173,481.5665,480.9818,481.3269,6358.0
2022-05-06 15:20:00,502.26,502.26,501.01,501.31,4327.0,481.394,481.394,480.1959,480.4834,4327.0
2022-05-06 15:25:00,501.28,503.13,500.94,502.38,7852.0,480.4547,482.2278,480.1288,481.509,7852.0
2022-05-06 15:30:00,502.28,503.88,502.28,503.71,7297.0,481.4131,482.9467,481.4131,482.7837,7297.0
2022-05-06 15:35:00,503.81,506.86,503.8,506.75,10738.0,482.8796,485.8029,482.87,485.6974,10738.0
2022-05-06 15:40:00,506.85,506.97,505.56,505.75,11004.0,485.7933,485.9083,484.5569,484.739,11004.0
2022-05-06 15:45:00,505.63,506.51,505.08,505.46,20713.0,484.624,485.4674,484.0968,484.461,20713.0
2022-05-06 15:50:00,505.35,505.82,504.54,504.58,19747.0,484.3556,484.8061,483.5793,483.6176,19747.0
2022-05-06 15:55:00,504.94,505.13,503.63,504.94,38858.0,483.9626,484.1447,482.7071,483.9626,38858.0
2022-05-09 09:30:00,500.32,501.66,497.38,498.06,19207.0,479.5346,480.8189,476.7167,477.3685,19207.0
2022-05-09 09:35:00,497.81,497.82,494.5,496.13,7809.0,477.1288,477.1384,473.9564,475.5186,7809.0
2022-05-09 09:40:00,495.93,497.39,494.4,497.1,4167.0,475.3269,476.7263,473.8605,476.4483,4167.0
2022-05-09 09:45:00,498.02,498.09,494.37,495.09,3490.0,477.3301,477.3972,473.8318,474.5218,3490.0
2022-05-09 09:50:00,494.31,496.64,493.6,496.12,4553.0,473.7742,476.0074,473.0937,475.5091,4553.0
2022-05-09 09:55:00,496.5,496.88,495.0,496.07,6558.0,475.8733,476.2375,474.4356,475.4611,6558.0
2022-05-09 10:00:00,495.81,496.89,494.62,495.4,6543.0,475.2119,476.2471,474.0714,474.819,6543.0
2022-05-09 10:05:00,495.04,495.59,493.47,493.79,2032.0,474.4739,475.0011,472.9691,473.2759,2032.0
2022-05-09 10:10:00,494.1,496.29,494.1,495.13,6268.0,473.573,475.672,473.573,474.5602,6268.0
2022-05-09 10:15:00,494.55,495.92,494.54,494.71,2767.0,474.0043,475.3174,473.9947,474.1576,2767.0
2022-05-09 10:20:00,494.7,495.05,493.28,493.45,1890.0,474.148,474.4835,472.787,472.95,1890.0
2022-05-09 10:25:00,492.96,494.58,492.6,494.42,6269.0,472.4803,474.033,472.1353,473.8797,6269.0
2022-05-09 10:30:00,494.42,496.22,493.82,496.22,3410.0,473.8797,475.6049,473.3046,475.6049,3410.0
2022-05-09 10:35:00,496.06,496.06,493.9,493.9,15464.0,475.4515,475.4515,473.3813,473.3813,15464.0
2022-05-09 10:40:00,493.55,494.57,493.0,494.53,6329.0,473.0458,474.0234,472.5187,473.9851,6329.0
2022-05-09 10:45:00,494.72,495.25,493.7,494.48,3614.0,474.1672,474.6752,473.1896,473.9372,3614.0
2022-05-09 10:50:00,494.78,495.11,492.05,492.05,10158.0,474.2247,474.541,471.6081,471.6081,10158.0
2022-05-09 10:55:00,491.47,491.6,489.84,490.02,4630.0,471.0522,471.1768,469.49,469.6625,4630.0
2022-05-09 11:00:00,489.88,491.45,489.87,490.7,6555.0,469.5283,471.0331,469.5187,470.3142,6555.0
2022-05-09 11:05:00,490.33,491.24,489.88,491.24,2811.0,469.9596,470.8318,469.5283,470.8318,2811.0
2022-05-09 11:10:00,491.17,491.34,489.94,490.45,4489.0,470.7647,470.9276,469.5858,470.0746,4489.0
2022-05-09 11:15:00,490.84,491.44,490.08,490.08,2852.0,470.4484,471.0235,469.72,469.72,2852.0
2022-05-09 11:20:00,489.7,489.7,488.26,488.66,3824.0,469.3558,469.3558,467.9756,468.359,3824.0
2022-05-09 11:25:00,488.45,489.19,487.84,488.19,6714.0,468.1577,468.867,467.573,467.9085,6714.0
2022-05-09 11:30:00,488.13,489.61,487.64,489.59,6168.0,467.851,469.2695,467.3813,469.2503,6168.0
2022-05-09 11:35:00,489.78,490.58,489.29,490.58,4700.0,469.4324,470.1992,468.9628,470.1992,4700.0
2022-05-09 11:40:00,490.58,490.64,489.55,489.55,4189.0,470.1992,470.2567,469.212,469.212,4189.0
2022-05-09 11:45:00,489.77,490.66,489.57,489.98,2985.0,469.4229,470.2759,469.2312,469.6241,2985.0
2022-05-09 11:50:00,489.83,490.73,489.66,490.72,15335.0,469.4804,470.343,469.3174,470.3334,15335.0
2022-05-09 11:55:00,490.5,491.2,490.4,490.78,4103.0,470.1225,470.7935,470.0267,470.3909,4103.0
2022-05-09 12:00:00,490.84,490.84,489.91,490.72,3400.0,470.4484,470.4484,469.557,470.3334,3400.0
2022-05-09 12:05:00,490.6,492.81,490.5,492.54,3615.0,470.2184,472.3366,470.1225,472.0778,3615.0
2022-05-09 12:10:00,492.43,492.75,491.95,492.75,6878.0,471.9724,472.2791,471.5123,472.2791,6878.0
2022-05-09 12:15:00,493.16,494.78,493.16,494.52,2189.0,472.672,474.2247,472.672,473.9755,2189.0
2022-05-09 12:20:00,494.21,494.78,493.93,494.5,3157.0,473.6784,474.2247,473.41,473.9564,3157.0
2022-05-09 12:25:00,494.84,494.93,493.09,494.06,1286.0,474.2822,474.3685,472.6049,473.5346,1286.0
2022-05-09 12:30:00,494.11,494.98,493.6,494.53,3755.0,473.5826,474.4164,473.0937,473.9851,3755.0
2022-05-09 12:35:00,494.59,494.6,493.02,493.02,1871.0,474.0426,474.0522,472.5378,472.5378,1871.0
2022-05-09 12:40:00,492.69,493.27,492.65,493.27,2210.0,472.2215,472.7775,472.1832,472.7775,2210.0
2022-05-09 12:45:00,492.87,492.94,492.02,492.14,3609.0,472.3941,472.4612,471.5794,471.6944,3609.0
2022-05-09 12:50:00,492.25,492.54,491.58,492.45,6439.0,471.7998,472.0778,471.1577,471.9915,6439.0
2022-05-09 12:55:00,492.38,492.91,491.89,492.1,4481.0,471.9244,472.4324,471.4548,471.6561,4481.0
2022-05-09 13:00:00,492.29,492.43,491.63,491.63,2060.0,471.8382,471.9724,471.2056,471.2056,2060.0
2022-05-09 13:05:00,491.76,492.81,491.68,492.81,7852.0,471.3302,472.3366,471.2535,472.3366,7852.0
2022-05-09 13:10:00,492.45,492.8,491.89,492.48,4738.0,471.9915,472.327,471.4548,472.0203,4738.0
2022-05-09 13:15:00,492.49,493.69,492.45,493.69,4418.0,472.0299,473.18,471.9915,473.18,4418.0
2022-05-09 13:20:00,493.63,493.82,493.19,493.33,4583.0,473.1225,473.3046,472.7008,472.835,4583.0
2022-05-09 13:25:00,493.67,494.93,493.34,494.8,3588.0,473.1608,474.3685,472.8445,474.2439,3588.0
2022-05-09 13:30:00,495.05,495.08,493.76,494.01,3939.0,474.4835,474.5123,473.2471,473.4867,3939.0
2022-05-09 13:35:00,493.91,494.01,493.27,493.71,3012.0,473.3909,473.4867,472.7775,473.1992,3012.0
2022-05-09 13:40:00,493.86,495.78,493.83,495.78,1925.0,473.3429,475.1832,473.3142,475.1832,1925.0
2022-05-09 13:45:00,496.04,496.26,495.46,495.86,1758.0,475.4324,475.6432,474.8765,475.2599,1758.0
2022-05-09 13:50:00,495.58,495.58,493.78,494.17,3900.0,474.9915,474.9915,473.2663,473.6401,3900.0
2022-05-09 13:55:00,494.77,495.75,494.77,495.53,3074.0,474.2151,475.1544,474.2151,474.9436,3074.0
2022-05-09 14:00:00,495.16,496.81,495.16,495.94,4850.0,474.5889,476.1704,474.5889,475.3365,4850.0
2022-05-09 14:05:00,496.1,496.4,495.49,496.02,3621.0,475.4899,475.7774,474.9052,475.4132,3621.0
2022-05-09 14:10:00,495.77,496.27,495.43,496.12,3842.0,475.1736,475.6528,474.8477,475.5091,3842.0
2022-05-09 14:15:00,495.79,496.63,495.79,496.5,3882.0,475.1928,475.9979,475.1928,475.8733,3882.0
2022-05-09 14:20:00,496.41,496.7,495.15,495.15,5082.0,475.787,476.065,474.5794,474.5794,5082.0
2022-05-09 14:25:00,495.23,495.52,494.54,495.52,3576.0,474.656,474.934,473.9947,474.934,3576.0
2022-05-09 14:30:00,495.6,495.74,494.62,495.74,5410.0,475.0107,475.1448,474.0714,475.1448,5410.0
2022-05-09 14:35:00,495.73,496.78,495.71,496.25,2867.0,475.1353,476.1416,475.1161,475.6337,2867.0
2022-05-09 14:40:00,496.33,496.33,495.29,495.4,2951.0,475.7103,475.7103,474.7135,474.819,2951.0
2022-05-09 14:45:00,495.5,496.95,495.5,495.64,2682.0,474.9148,476.3046,474.9148,475.049,2682.0
2022-05-09 14:50:00,495.4,496.21,494.92,495.87,3496.0,474.819,475.5953,474.3589,475.2694,3496.0
2022-05-09 14:55:00,496.15,496.88,495.9,496.12,2762.0,475.5378,476.2375,475.2982,475.5091,2762.0
2022-05-09 15:00:00,495.96,495.98,494.2,494.54,5000.0,475.3557,475.3749,473.6688,473.9947,5000.0
2022-05-09 15:05:00,494.12,494.68,493.12,493.34,9939.0,473.5921,474.1289,472.6337,472.8445,9939.0
2022-05-09 15:10:00,493.2,494.62,493.16,494.46,5805.0,472.7104,474.0714,472.672,473.918,5805.0
2022-05-09 15:15:00,494.6,494.7,492.42,492.66,7517.0,474.0522,474.148,471.9628,472.1928,7517.0
2022-05-09 15:20:00,492.57,492.64,490.6,490.6,5657.0,472.1065,472.1736,470.2184,470.2184,5657.0
2022-05-09 15:25:00,490.7,491.37,489.94,490.35,13881.0,470.3142,470.9564,469.5858,469.9788,13881.0
2022-05-09 15:30:00,490.07,490.42,489.55,490.25,6153.0,469.7104,470.0459,469.212,469.8829,6153.0
2022-05-09 15:35:00,490.56,491.34,490.02,491.26,6095.0,470.18,470.9276,469.6625,470.851,6095.0
2022-05-09 15:40:00,490.81,491.07,489.96,490.11,6162.0,470.4197,470.6689,469.605,469.7487,6162.0
2022-05-09 15:45:00,490.39,490.62,489.65,490.04,9049.0,470.0171,470.2375,469.3078,469.6816,9049.0
2022-05-09 15:50:00,489.9,489.96,488.36,489.83,15881.0,469.5475,469.605,468.0714,469.4804,15881.0
2022-05-09 15:55:00,489.66,491.03,489.65,490.48,38878.0,469.3174,470.6305,469.3078,470.1034,38878.0
2022-05-10 09:30:00,494.46,497.3,492.53,493.29,32223.0,473.918,476.64,472.0682,472.7966,32223.0
2022-05-10 09:35:00,493.28,494.73,491.05,493.4,12104.0,472.787,474.1768,470.6497,472.9021,12104.0
2022-05-10 09:40:00,493.06,495.0,492.51,495.0,13620.0,472.5762,474.4356,472.049,474.4356,13620.0
2022-05-10 09:45:00,495.44,495.47,494.14,494.33,16470.0,474.8573,474.8861,473.6113,473.7934,16470.0
2022-05-10 09:50:00,494.1,495.49,493.82,494.34,12346.0,473.573,474.9052,473.3046,473.803,12346.0
2022-05-10 09:55:00,494.13,495.66,494.13,495.21,16074.0,473.6017,475.0682,473.6017,474.6369,16074.0
2022-05-10 10:00:00,494.72,495.71,492.25,492.87,12958.0,474.1672,475.1161,471.7998,472.3941,12958.0
2022-05-10 10:05:00,493.25,494.7,492.43,494.0,4430.0,472.7583,474.148,471.9724,473.4771,4430.0
2022-05-10 10:10:00,494.27,495.15,493.88,494.21,4576.0,473.7359,474.5794,473.3621,473.6784,4576.0
2022-05-10 10:15:00,494.0,494.25,493.4,493.49,4026.0,473.4771,473.7167,472.9021,472.9883,4026.0
2022-05-10 10:20:00,493.48,494.26,492.87,493.33,4927.0,472.9787,473.7263,472.3941,472.835,4927.0
2022-05-10 10:25:00,493.35,494.5,492.87,494.5,4755.0,472.8541,473.9564,472.3941,473.9564,4755.0
2022-05-10 10:30:00,494.98,495.11,492.5,492.91,4253.0,474.4164,474.541,472.0394,472.4324,4253.0
2022-05-10 10:35:00,493.48,493.55,491.01,491.36,5728.0,472.9787,473.0458,470.6113,470.9468,5728.0
2022-05-10 10:40:00,491.37,492.97,490.74,492.97,5852.0,470.9564,472.4899,470.3526,472.4899,5852.0
2022-05-10 10:45:00,492.85,493.05,491.31,491.84,2558.0,472.3749,472.5666,470.8989,471.4069,2558.0
2022-05-10 10:50:00,491.83,492.57,490.25,492.57,10019.0,471.3973,472.1065,469.8829,472.1065,10019.0
2022-05-10 10:55:00,492.31,492.75,491.65,491.65,3666.0,471.8573,472.2791,471.2248,471.2248,3666.0
2022-05-10 11:00:00,491.79,492.71,491.06,491.56,3008.0,471.3589,472.2407,470.6593,471.1385,3008.0
2022-05-10 11:05:00,491.18,491.18,488.11,488.5,8310.0,470.7743,470.7743,467.8318,468.2056,8310.0
2022-05-10 11:10:00,488.25,489.28,487.07,487.08,5205.0,467.966,468.9532,466.835,466.8446,5205.0
2022-05-10 11:15:00,487.1,488.89,486.91,488.25,3702.0,466.8638,468.5794,466.6817,467.966,3702.0
2022-05-10 11:20:00,488.12,488.52,486.84,486.85,4977.0,467.8414,468.2248,466.6146,466.6242,4977.0
2022-05-10 11:25:00,487.14,487.86,486.2,487.74,5844.0,466.9021,467.5922,466.0012,467.4772,5844.0
2022-05-10 11:30:00,487.74,487.74,485.24,486.46,4872.0,467.4772,467.4772,465.0811,466.2504,4872.0
2022-05-10 11:35:00,485.66,486.39,485.22,486.36,6016.0,465.4836,466.1833,465.0619,466.1545,6016.0
2022-05-10 11:40:00,486.31,487.37,486.3,486.4,6086.0,466.1066,467.1226,466.097,466.1929,6086.0
2022-05-10 11:45:00,486.42,486.42,484.71,485.47,6003.0,466.212,466.212,464.5731,465.3015,6003.0
2022-05-10 11:50:00,485.28,486.0,484.9,485.26,6668.0,465.1194,465.8095,464.7552,465.1002,6668.0
2022-05-10 11:55:00,485.41,486.82,484.69,485.97,3200.0,465.244,466.5954,464.5539,465.7807,3200.0
2022-05-10 12:00:00,486.28,487.87,485.94,487.87,4158.0,466.0778,467.6018,465.752,467.6018,4158.0
2022-05-10 12:05:00,487.69,487.69,485.83,485.83,4135.0,467.4293,467.4293,465.6465,465.6465,4135.0
2022-05-10 12:10:00,486.01,486.72,485.42,486.72,4802.0,465.8191,466.4996,465.2536,466.4996,4802.0
2022-05-10 12:15:00,486.97,487.63,486.71,486.71,2990.0,466.7392,467.3718,466.49,466.49,2990.0
2022-05-10 12:20:00,486.6,487.44,486.54,487.44,4415.0,466.3846,467.1897,466.327,467.1897,4415.0
2022-05-10 12:25:00,486.85,487.29,486.72,486.82,2546.0,466.6242,467.0459,466.4996,466.5954,2546.0
2022-05-10 12:30:00,487.22,487.42,485.61,486.24,8930.0,466.9788,467.1705,465.4357,466.0395,8930.0
2022-05-10 12:35:00,486.2,486.47,485.75,485.75,7835.0,466.0012,466.26,465.5699,465.5699,7835.0
2022-05-10 12:40:00,486.02,486.11,485.33,486.02,5709.0,465.8287,465.9149,465.1673,465.8287,5709.0
2022-05-10 12:45:00,486.09,487.59,486.0,486.89,10452.0,465.8957,467.3334,465.8095,466.6625,10452.0
2022-05-10 12:50:00,486.7,486.9,485.87,486.12,3183.0,466.4804,466.6721,465.6849,465.9245,3183.0
2022-05-10 12:55:00,485.9,486.45,485.89,486.1,2264.0,465.7136,466.2408,465.7041,465.9053,2264.0
2022-05-10 13:00:00,485.93,487.36,485.92,486.78,7746.0,465.7424,467.113,465.7328,466.5571,7746.0
2022-05-10 13:05:00,487.03,488.38,487.03,488.21,11832.0,466.7967,468.0906,466.7967,467.9277,11832.0
2022-05-10 13:10:00,487.81,488.14,487.42,488.14,6505.0,467.5443,467.8606,467.1705,467.8606,6505.0
2022-05-10 13:15:00,487.95,488.55,487.19,487.54,5500.0,467.6785,468.2535,466.95,467.2855,5500.0
2022-05-10 13:20:00,487.48,487.73,486.55,487.05,4328.0,467.228,467.4676,466.3366,466.8159,4328.0
2022-05-10 13:25:00,487.36,488.21,487.2,487.92,7511.0,467.113,467.9277,466.9596,467.6497,7511.0
2022-05-10 13:30:00,488.28,489.03,487.92,488.74,4561.0,467.9948,468.7136,467.6497,468.4356,4561.0
2022-05-10 13:35:00,489.18,489.96,489.06,489.8,2664.0,468.8574,469.605,468.7424,469.4516,2664.0
2022-05-10 13:40:00,490.1,491.4,490.1,491.15,4623.0,469.7391,470.9851,469.7391,470.7455,4623.0
2022-05-10 13:45:00,491.31,491.9,491.15,491.63,3608.0,470.8989,471.4644,470.7455,471.2056,3608.0
2022-05-10 13:50:00,491.54,493.08,491.35,493.0,8216.0,471.1193,472.5953,470.9372,472.5187,8216.0
2022-05-10 13:55:00,493.03,494.05,492.88,493.94,8613.0,472.5474,473.525,472.4037,473.4196,8613.0
2022-05-10 14:00:00,493.92,495.0,493.5,494.93,23957.0,473.4005,474.4356,472.9979,474.3685,23957.0
2022-05-10 14:05:00,494.89,495.09,491.75,491.75,23446.0,474.3302,474.5218,471.3206,471.3206,23446.0
2022-05-10 14:10:00,491.64,492.6,491.06,492.6,15385.0,471.2152,472.1353,470.6593,472.1353,15385.0
2022-05-10 14:15:00,492.64,492.89,491.18,492.89,23303.0,472.1736,472.4132,470.7743,472.4132,23303.0
2022-05-10 14:20:00,493.32,493.32,491.76,492.1,5121.0,472.8254,472.8254,471.3302,471.6561,5121.0
2022-05-10 14:25:00,491.85,491.85,490.16,490.16,13969.0,471.4164,471.4164,469.7967,469.7967,13969.0
2022-05-10 14:30:00,490.54,491.27,490.29,490.35,6259.0,470.1609,470.8605,469.9213,469.9788,6259.0
2022-05-10 14:35:00,490.62,491.1,489.42,489.5,5305.0,470.2375,470.6976,469.0874,469.1641,5305.0
2022-05-10 14:40:00,489.52,491.02,488.59,490.74,5023.0,469.1832,470.6209,468.2919,470.3526,5023.0
2022-05-10 14:45:00,490.98,491.0,489.27,489.78,4797.0,470.5826,470.6018,468.9436,469.4324,4797.0
2022-05-10 14:50:00,489.99,490.85,489.57,490.74,7933.0,469.6337,470.458,469.2312,470.3526,7933.0
2022-05-10 14:55:00,491.07,491.11,489.65,490.9,6434.0,470.6689,470.7072,469.3078,470.5059,6434.0
2022-05-10 15:00:00,490.96,491.71,490.67,491.07,3928.0,470.5634,471.2823,470.2855,470.6689,3928.0
2022-05-10 15:05:00,491.33,491.72,490.9,491.02,10949.0,470.9181,471.2918,470.5059,470.6209,10949.0
2022-05-10 15:10:00,490.46,491.14,490.14,490.53,4915.0,470.0842,470.7359,469.7775,470.1513,4915.0
2022-05-10 15:15:00,490.8,491.47,489.99,491.07,4517.0,470.4101,471.0522,469.6337,470.6689,4517.0
2022-05-10 15:20:00,491.15,491.16,489.5,489.94,7508.0,470.7455,470.7551,469.1641,469.5858,7508.0
2022-05-10 15:25:00,490.11,490.35,488.79,489.08,5128.0,469.7487,469.9788,468.4836,468.7615,5128.0
2022-05-10 15:30:00,489.09,489.47,487.67,488.0,16989.0,468.7711,469.1353,467.4101,467.7264,16989.0
2022-05-10 15:35:00,488.11,488.34,487.19,487.44,6951.0,467.8318,468.0523,466.95,467.1897,6951.0
2022-05-10 15:40:00,487.41,488.47,487.38,488.05,10859.0,467.1609,468.1769,467.1321,467.7743,10859.0
2022-05-10 15:45:00,487.95,489.6,487.71,488.84,15710.0,467.6785,469.2599,467.4484,468.5315,15710.0
2022-05-10 15:50:00,488.38,489.24,487.73,489.19,17801.0,468.0906,468.9149,467.4676,468.867,17801.0
2022-05-10 15:55:00,489.14,489.51,488.36,489.13,41939.0,468.819,469.1737,468.0714,468.8094,41939.0
2022-05-11 09:30:00,489.32,490.42,486.07,487.59,22957.0,468.9916,470.0459,465.8766,467.3334,22957.0
2022-05-11 09:35:00,487.28,490.54,486.84,490.54,3400.0,467.0363,470.1609,466.6146,470.1609,3400.0
2022-05-11 09:40:00,488.99,492.57,488.19,492.57,8045.0,468.6753,472.1065,467.9085,472.1065,8045.0
2022-05-11 09:45:00,491.74,495.82,491.07,495.44,5319.0,471.311,475.2215,470.6689,474.8573,5319.0
2022-05-11 09:50:00,494.46,496.6,493.49,496.6,7037.0,473.918,475.9691,472.9883,475.9691,7037.0
2022-05-11 09:55:00,496.59,497.15,495.79,496.46,3882.0,475.9595,476.4963,475.1928,475.8349,3882.0
2022-05-11 10:00:00,496.25,497.4,495.29,496.15,8858.0,475.6337,476.7359,474.7135,475.5378,8858.0
2022-05-11 10:05:00,496.34,497.5,495.81,496.99,7699.0,475.7199,476.8317,475.2119,476.3429,7699.0
2022-05-11 10:10:00,496.61,498.46,495.97,497.7,6014.0,475.9787,477.7518,475.3653,477.0234,6014.0
2022-05-11 10:15:00,498.26,499.13,497.96,499.13,6717.0,477.5601,478.394,477.2726,478.394,6717.0
2022-05-11 10:20:00,499.09,500.92,498.69,499.97,6611.0,478.3557,480.1096,477.9723,479.1991,6611.0
2022-05-11 10:25:00,499.65,501.22,499.4,500.65,5830.0,478.8924,480.3972,478.6528,479.8509,5830.0
2022-05-11 10:30:00,500.58,501.44,499.83,500.55,7117.0,479.7838,480.608,479.0649,479.755,7117.0
2022-05-11 10:35:00,500.91,501.49,499.71,501.49,4423.0,480.1001,480.656,478.9499,480.656,4423.0
2022-05-11 10:40:00,501.56,502.52,501.4,502.05,6819.0,480.7231,481.6432,480.5697,481.1927,6819.0
2022-05-11 10:45:00,502.04,503.55,501.83,503.34,3891.0,481.1831,482.6304,480.9818,482.4291,3891.0
2022-05-11 10:50:00,503.19,503.19,500.32,500.51,10721.0,482.2853,482.2853,479.5346,479.7167,10721.0
2022-05-11 10:55:00,500.38,501.21,499.95,500.36,8013.0,479.5921,480.3876,479.1799,479.5729,8013.0
2022-05-11 11:00:00,500.12,500.35,499.29,500.04,5080.0,479.3429,479.5633,478.5474,479.2662,5080.0
2022-05-11 11:05:00,499.97,500.44,499.16,499.83,4990.0,479.1991,479.6496,478.4228,479.0649,4990.0
2022-05-11 11:10:00,499.63,501.6,499.16,501.22,11756.0,478.8732,480.7614,478.4228,480.3972,11756.0
2022-05-11 11:15:00,501.37,501.57,498.87,499.36,4830.0,480.5409,480.7326,478.1448,478.6144,4830.0
2022-05-11 11:20:00,499.94,500.32,499.13,499.14,5636.0,479.1704,479.5346,478.394,478.4036,5636.0
2022-05-11 11:25:00,499.08,501.11,499.08,500.96,10542.0,478.3461,480.2917,478.3461,480.148,10542.0
2022-05-11 11:30:00,501.23,502.63,501.08,502.59,3129.0,480.4068,481.7486,480.263,481.7103,3129.0
2022-05-11 11:35:00,502.73,504.23,502.73,504.22,7756.0,481.8444,483.2821,481.8444,483.2725,7756.0
2022-05-11 11:40:00,504.35,505.09,504.04,504.85,3704.0,483.3971,484.1064,483.1,483.8764,3704.0
2022-05-11 11:45:00,504.99,505.33,503.1,503.7,5221.0,484.0106,484.3364,482.1991,482.7741,5221.0
2022-05-11 11:50:00,502.88,503.54,502.8,503.54,3401.0,481.9882,482.6208,481.9115,482.6208,3401.0
2022-05-11 11:55:00,503.02,503.09,502.27,502.94,3700.0,482.1224,482.1895,481.4036,482.0457,3700.0
2022-05-11 12:00:00,502.62,502.62,501.72,501.97,3108.0,481.739,481.739,480.8764,481.116,3108.0
2022-05-11 12:05:00,501.97,502.91,501.97,502.34,6484.0,481.116,482.017,481.116,481.4706,6484.0
2022-05-11 12:10:00,501.62,502.39,501.36,502.39,3000.0,480.7806,481.5186,480.5314,481.5186,3000.0
2022-05-11 12:15:00,502.18,502.18,500.67,501.0,2366.0,481.3173,481.3173,479.87,480.1863,2366.0
2022-05-11 12:20:00,500.7,503.09,500.7,502.23,3907.0,479.8988,482.1895,479.8988,481.3652,3907.0
2022-05-11 12:25:00,502.72,502.84,499.19,499.19,4503.0,481.8349,481.9499,478.4515,478.4515,4503.0
2022-05-11 12:30:00,499.15,499.3,498.1,499.21,5615.0,478.4132,478.5569,477.4068,478.4707,5615.0
2022-05-11 12:35:00,499.32,500.04,499.31,499.7,3240.0,478.5761,479.2662,478.5665,478.9403,3240.0
2022-05-11 12:40:00,499.9,500.27,498.41,499.1,5143.0,479.132,479.4866,477.7039,478.3653,5143.0
2022-05-11 12:45:00,498.42,498.9,498.09,498.9,4183.0,477.7135,478.1736,477.3972,478.1736,4183.0
2022-05-11 12:50:00,499.19,499.29,497.7,497.7,5481.0,478.4515,478.5474,477.0234,477.0234,5481.0
2022-05-11 12:55:00,497.6,497.97,496.53,496.98,8561.0,476.9276,477.2822,475.902,476.3333,8561.0
2022-05-11 13:00:00,496.99,496.99,496.29,496.85,2100.0,476.3429,476.3429,475.672,476.2087,2100.0
2022-05-11 13:05:00,496.55,496.97,495.57,495.99,3878.0,475.9212,476.3237,474.9819,475.3845,3878.0
2022-05-11 13:10:00,496.25,496.72,495.99,496.28,3048.0,475.6337,476.0841,475.3845,475.6624,3048.0
2022-05-11 13:15:00,496.42,496.69,496.03,496.08,2739.0,475.7966,476.0554,475.4228,475.4707,2739.0
2022-05-11 13:20:00,495.85,495.85,495.29,495.84,1947.0,475.2503,475.2503,474.7135,475.2407,1947.0
2022-05-11 13:25:00,496.2,496.25,495.77,495.77,3424.0,475.5857,475.6337,475.1736,475.1736,3424.0
2022-05-11 13:30:00,495.36,496.28,495.36,496.04,3000.0,474.7806,475.6624,474.7806,475.4324,3000.0
2022-05-11 13:35:00,496.25,496.35,495.23,495.48,4038.0,475.6337,475.7295,474.656,474.8956,4038.0
2022-05-11 13:40:00,495.43,495.76,494.63,494.76,2662.0,474.8477,475.164,474.081,474.2056,2662.0
2022-05-11 13:45:00,494.9,495.0,493.59,494.04,4297.0,474.3397,474.4356,473.0842,473.5155,4297.0
2022-05-11 13:50:00,494.15,494.28,493.24,493.24,4203.0,473.6209,473.7455,472.7487,472.7487,4203.0
2022-05-11 13:55:00,493.52,493.69,491.98,492.68,7161.0,473.0171,473.18,471.541,472.212,7161.0
2022-05-11 14:00:00,492.41,493.38,492.23,493.2,4450.0,471.9532,472.8829,471.7807,472.7104,4450.0
2022-05-11 14:05:00,492.92,493.26,492.05,492.05,4293.0,472.442,472.7679,471.6081,471.6081,4293.0
2022-05-11 14:10:00,491.93,492.98,491.53,492.37,6376.0,471.4931,472.4995,471.1097,471.9148,6376.0
2022-05-11 14:15:00,492.52,493.27,491.53,493.04,5310.0,472.0586,472.7775,471.1097,472.557,5310.0
2022-05-11 14:20:00,492.57,493.59,491.64,493.09,8763.0,472.1065,473.0842,471.2152,472.6049,8763.0
2022-05-11 14:25:00,493.47,493.48,492.08,492.63,12053.0,472.9691,472.9787,471.6369,472.164,12053.0
2022-05-11 14:30:00,492.79,493.22,491.33,492.93,9499.0,472.3174,472.7295,470.9181,472.4516,9499.0
2022-05-11 14:35:00,493.22,494.43,492.87,493.84,17091.0,472.7295,473.8893,472.3941,473.3238,17091.0
2022-05-11 14:40:00,493.95,494.02,493.45,493.81,7880.0,473.4292,473.4963,472.95,473.295,7880.0
2022-05-11 14:45:00,494.08,494.74,493.14,494.19,5467.0,473.5538,474.1864,472.6529,473.6592,5467.0
2022-05-11 14:50:00,494.28,494.28,491.89,491.89,3213.0,473.7455,473.7455,471.4548,471.4548,3213.0
2022-05-11 14:55:00,492.19,492.22,490.72,491.26,7400.0,471.7423,471.7711,470.3334,470.851,7400.0
2022-05-11 15:00:00,491.02,491.03,490.06,490.21,4329.0,470.6209,470.6305,469.7008,469.8446,4329.0
2022-05-11 15:05:00,490.13,491.23,489.56,491.23,4449.0,469.7679,470.8222,469.2216,470.8222,4449.0
2022-05-11 15:10:00,491.2,491.63,490.55,490.88,6145.0,470.7935,471.2056,470.1705,470.4867,6145.0
2022-05-11 15:15:00,490.71,491.5,489.35,491.07,38940.0,470.3238,471.081,469.0203,470.6689,38940.0
2022-05-11 15:20:00,490.61,491.17,490.35,490.57,5414.0,470.228,470.7647,469.9788,470.1896,5414.0
2022-05-11 15:25:00,490.9,491.5,490.24,490.54,7455.0,470.5059,471.081,469.8733,470.1609,7455.0
2022-05-11 15:30:00,490.3,491.0,489.94,489.94,6430.0,469.9308,470.6018,469.5858,469.5858,6430.0
2022-05-11 15:35:00,489.93,489.93,488.56,488.56,9899.0,469.5762,469.5762,468.2631,468.2631,9899.0
2022-05-11 15:40:00,488.67,489.06,488.14,488.79,10545.0,468.3686,468.7424,467.8606,468.4836,10545.0
2022-05-11 15:45:00,489.02,489.04,488.11,488.28,16926.0,468.704,468.7232,467.8318,467.9948,16926.0
2022-05-11 15:50:00,488.54,488.54,487.25,488.25,20401.0,468.244,468.244,467.0076,467.966,20401.0
2022-05-11 15:55:00,488.48,488.76,485.85,487.52,100957.0,468.1865,468.4548,465.6657,467.2663,100957.0
2022-05-12 09:30:00,485.82,486.64,483.53,484.25,25367.0,465.637,466.4229,463.4421,464.1322,25367.0
2022-05-12 09:35:00,483.51,483.53,481.22,482.81,4382.0,463.4229,463.4421,461.2281,462.752,4382.0
2022-05-12 09:40:00,482.32,484.0,481.99,483.24,4313.0,462.2824,463.8926,461.9661,463.1641,4313.0
2022-05-12 09:45:00,482.25,484.77,482.25,482.96,10496.0,462.2153,464.6306,462.2153,462.8958,10496.0
2022-05-12 09:50:00,482.93,483.32,481.8,482.17,9126.0,462.867,463.2408,461.784,462.1386,9126.0
2022-05-12 09:55:00,481.63,482.2,478.91,479.2,27676.0,461.621,462.1673,459.014,459.292,27676.0
2022-05-12 10:00:00,478.95,479.2,475.04,475.64,26329.0,459.0524,459.292,455.3048,455.8799,26329.0
2022-05-12 10:05:00,475.7,478.78,474.82,478.32,22622.0,455.9374,458.8894,455.0939,458.4485,22622.0
2022-05-12 10:10:00,478.23,481.89,477.64,481.04,8733.0,458.3623,461.8702,457.7968,461.0555,8733.0
2022-05-12 10:15:00,480.75,480.75,477.98,478.23,5840.0,460.7776,460.7776,458.1227,458.3623,5840.0
2022-05-12 10:20:00,477.92,480.72,477.79,479.95,9091.0,458.0652,460.7488,457.9406,460.0108,9091.0
2022-05-12 10:25:00,480.03,480.41,477.66,477.67,6419.0,460.0875,460.4517,457.816,457.8255,6419.0
2022-05-12 10:30:00,477.7,478.35,477.0,477.99,12247.0,457.8543,458.4773,457.1834,458.1323,12247.0
2022-05-12 10:35:00,478.05,479.68,477.5,479.28,9516.0,458.1898,459.752,457.6626,459.3687,9516.0
2022-05-12 10:40:00,478.96,479.96,478.71,479.35,5834.0,459.062,460.0204,458.8223,459.4358,5834.0
2022-05-12 10:45:00,479.36,479.88,478.65,478.66,3990.0,459.4453,459.9437,458.7648,458.7744,3990.0
2022-05-12 10:50:00,478.8,480.02,478.8,479.18,8404.0,458.9086,460.0779,458.9086,459.2728,8404.0
2022-05-12 10:55:00,479.19,479.87,478.83,479.21,10263.0,459.2824,459.9341,458.9374,459.3016,10263.0
2022-05-12 11:00:00,479.18,479.91,477.7,479.91,17802.0,459.2728,459.9725,457.8543,459.9725,17802.0
2022-05-12 11:05:00,480.15,480.97,479.92,480.55,12777.0,460.2025,460.9884,459.9821,460.5859,12777.0
2022-05-12 11:10:00,480.17,480.17,478.33,478.63,7657.0,460.2217,460.2217,458.4581,458.7457,7657.0
2022-05-12 11:15:00,478.53,478.7,477.49,477.85,6572.0,458.6498,458.8128,457.653,457.9981,6572.0
2022-05-12 11:20:00,478.12,478.12,476.39,476.39,3656.0,458.2568,458.2568,456.5987,456.5987,3656.0
2022-05-12 11:25:00,476.55,478.36,476.38,478.12,14360.0,456.7521,458.4869,456.5891,458.2568,14360.0
2022-05-12 11:30:00,477.96,478.42,477.06,478.12,11195.0,458.1035,458.5444,457.2409,458.2568,11195.0
2022-05-12 11:35:00,478.35,478.68,477.25,478.48,13387.0,458.4773,458.7936,457.423,458.6019,13387.0
2022-05-12 11:40:00,478.82,478.99,477.69,478.18,5883.0,458.9278,459.0907,457.8447,458.3144,5883.0
2022-05-12 11:45:00,478.02,478.54,477.63,477.8,9420.0,458.161,458.6594,457.7872,457.9501,9420.0
2022-05-12 11:50:00,477.81,478.93,477.33,478.25,5799.0,457.9597,459.0332,457.4997,458.3814,5799.0
2022-05-12 11:55:00,478.25,478.46,477.74,478.46,3429.0,458.3814,458.5827,457.8926,458.5827,3429.0
2022-05-12 12:00:00,478.09,478.73,477.93,478.44,3107.0,458.2281,458.8415,458.0747,458.5636,3107.0
2022-05-12 12:05:00,478.48,479.97,478.44,479.51,2173.0,458.6019,460.03,458.5636,459.5891,2173.0
2022-05-12 12:10:00,479.29,479.78,478.86,479.51,4910.0,459.3782,459.8479,458.9661,459.5891,4910.0
2022-05-12 12:15:00,479.52,479.96,478.72,479.24,6464.0,459.5987,460.0204,458.8319,459.3303,6464.0
2022-05-12 12:20:00,479.07,479.79,478.84,479.58,5768.0,459.1674,459.8575,458.9469,459.6562,5768.0
2022-05-12 12:25:00,479.54,480.56,479.53,480.3,7446.0,459.6179,460.5955,459.6083,460.3463,7446.0
2022-05-12 12:30:00,480.51,480.91,479.56,480.19,5977.0,460.5476,460.9309,459.637,460.2409,5977.0
2022-05-12 12:35:00,480.06,480.32,479.64,479.76,4499.0,460.1163,460.3655,459.7137,459.8287,4499.0
2022-05-12 12:40:00,479.47,481.13,478.43,481.0,4182.0,459.5508,461.1418,458.554,461.0172,4182.0
2022-05-12 12:45:00,481.08,481.62,479.94,479.94,6115.0,461.0939,461.6114,460.0012,460.0012,6115.0
2022-05-12 12:50:00,480.25,480.49,479.16,480.02,3230.0,460.2984,460.5284,459.2536,460.0779,3230.0
2022-05-12 12:55:00,479.88,480.53,479.08,479.38,6966.0,459.9437,460.5667,459.177,459.4645,6966.0
2022-05-12 13:00:00,478.56,478.93,477.03,477.07,6195.0,458.6786,459.0332,457.2121,457.2505,6195.0
2022-05-12 13:05:00,477.09,477.76,476.6,477.16,17763.0,457.2696,457.9118,456.8,457.3367,17763.0
2022-05-12 13:10:00,477.03,478.34,477.03,477.95,4190.0,457.2121,458.4677,457.2121,458.0939,4190.0
2022-05-12 13:15:00,477.95,478.42,477.26,477.26,3161.0,458.0939,458.5444,457.4326,457.4326,3161.0
2022-05-12 13:20:00,477.46,477.72,476.96,477.17,5817.0,457.6243,457.8735,457.145,457.3463,5817.0
2022-05-12 13:25:00,477.17,477.64,476.7,477.64,3431.0,457.3463,457.7968,456.8958,457.7968,3431.0
2022-05-12 13:30:00,477.51,478.52,477.35,478.22,2495.0,457.6722,458.6402,457.5188,458.3527,2495.0
2022-05-12 13:35:00,477.94,478.62,477.26,477.61,4044.0,458.0843,458.7361,457.4326,457.768,4044.0
2022-05-12 13:40:00,477.56,477.76,476.3,476.65,4666.0,457.7201,457.9118,456.5125,456.8479,4666.0
2022-05-12 13:45:00,476.97,477.21,476.19,477.0,9353.0,457.1546,457.3847,456.407,457.1834,9353.0
2022-05-12 13:50:00,476.86,478.35,476.86,478.35,5940.0,457.0492,458.4773,457.0492,458.4773,5940.0
2022-05-12 13:55:00,478.61,479.48,478.16,478.99,6201.0,458.7265,459.5603,458.2952,459.0907,6201.0
2022-05-12 14:00:00,479.44,480.38,479.29,480.32,6315.0,459.522,460.423,459.3782,460.3655,6315.0
2022-05-12 14:05:00,480.11,480.11,479.09,479.09,5075.0,460.1642,460.1642,459.1866,459.1866,5075.0
2022-05-12 14:10:00,479.3,479.68,478.9,479.68,3820.0,459.3878,459.752,459.0044,459.752,3820.0
2022-05-12 14:15:00,479.82,480.43,479.56,480.43,4543.0,459.8862,460.4709,459.637,460.4709,4543.0
2022-05-12 14:20:00,480.18,481.04,479.17,479.46,7581.0,460.2313,461.0555,459.2632,459.5412,7581.0
2022-05-12 14:25:00,479.4,479.83,478.93,479.15,5262.0,459.4837,459.8958,459.0332,459.2441,5262.0
2022-05-12 14:30:00,479.45,479.46,478.31,479.04,8024.0,459.5316,459.5412,458.439,459.1386,8024.0
2022-05-12 14:35:00,479.0,479.22,477.74,477.74,3641.0,459.1003,459.3112,457.8926,457.8926,3641.0
2022-05-12 14:40:00,477.98,478.71,477.98,478.54,4536.0,458.1227,458.8223,458.1227,458.6594,4536.0
2022-05-12 14:45:00,478.68,479.39,478.53,478.75,3881.0,458.7936,459.4741,458.6498,458.8607,3881.0
2022-05-12 14:50:00,478.14,479.58,477.85,479.1,6025.0,458.276,459.6562,457.9981,459.1961,6025.0
2022-05-12 14:55:00,479.28,479.44,478.58,478.67,2381.0,459.3687,459.522,458.6977,458.784,2381.0
2022-05-12 15:00:00,478.64,479.74,478.62,479.46,7399.0,458.7552,459.8095,458.7361,459.5412,7399.0
2022-05-12 15:05:00,479.45,479.56,477.72,477.83,4318.0,459.5316,459.637,457.8735,457.9789,4318.0
2022-05-12 15:10:00,477.8,477.8,476.82,477.2,3775.0,457.9501,457.9501,457.0109,457.3751,3775.0
2022-05-12 15:15:00,477.29,479.33,477.28,479.32,8264.0,457.4613,459.4166,457.4517,459.407,8264.0
2022-05-12 15:20:00,479.24,481.06,478.92,480.42,8554.0,459.3303,461.0747,459.0236,460.4613,8554.0
2022-05-12 15:25:00,480.96,481.55,479.42,479.79,6939.0,460.9789,461.5444,459.5028,459.8575,6939.0
2022-05-12 15:30:00,479.54,481.18,479.54,480.21,8579.0,459.6179,461.1897,459.6179,460.26,8579.0
2022-05-12 15:35:00,480.11,481.43,479.64,481.06,12837.0,460.1642,461.4293,459.7137,461.0747,12837.0
2022-05-12 15:40:00,481.41,482.17,480.72,481.16,11855.0,461.4102,462.1386,460.7488,461.1706,11855.0
2022-05-12 15:45:00,481.18,482.3,480.64,481.59,26991.0,461.1897,462.2632,460.6722,461.5827,26991.0
2022-05-12 15:50:00,481.79,483.8,481.69,482.13,28390.0,461.7744,463.7009,461.6785,462.1003,28390.0
2022-05-12 15:55:00,482.09,484.9,481.92,484.49,51556.0,462.0619,464.7552,461.899,464.3622,51556.0
2022-05-13 09:30:00,487.21,488.52,486.01,487.23,16284.0,466.9692,468.2248,465.8191,466.9884,16284.0
2022-05-13 09:35:00,487.43,488.08,485.53,487.36,6261.0,467.1801,467.8031,465.359,467.113,6261.0
2022-05-13 09:40:00,486.29,487.66,483.15,483.64,6379.0,466.0874,467.4005,463.0779,463.5475,6379.0
2022-05-13 09:45:00,482.42,483.76,481.15,481.28,4912.0,462.3782,463.6625,461.161,461.2856,4912.0
2022-05-13 09:50:00,481.34,482.65,481.02,482.28,8742.0,461.3431,462.5987,461.0364,462.244,8742.0
2022-05-13 09:55:00,482.29,482.29,480.5,481.48,10013.0,462.2536,462.2536,460.538,461.4773,10013.0
2022-05-13 10:00:00,481.67,484.55,481.5,482.97,9406.0,461.6594,464.4197,461.4964,462.9054,9406.0
2022-05-13 10:05:00,483.11,483.51,480.14,480.32,20821.0,463.0395,463.4229,460.1929,460.3655,20821.0
2022-05-13 10:10:00,480.32,482.46,480.32,481.98,12619.0,460.3655,462.4165,460.3655,461.9565,12619.0
2022-05-13 10:15:00,481.96,483.07,481.32,482.3,13200.0,461.9373,463.0012,461.3239,462.2632,13200.0
2022-05-13 10:20:00,482.46,484.51,482.36,483.75,10695.0,462.4165,464.3814,462.3207,463.653,10695.0
2022-05-13 10:25:00,484.02,484.27,483.13,483.13,8310.0,463.9117,464.1514,463.0587,463.0587,8310.0
2022-05-13 10:30:00,483.1,483.71,482.88,483.27,8522.0,463.03,463.6146,462.8191,463.1929,8522.0
2022-05-13 10:35:00,483.21,483.94,483.0,483.6,7556.0,463.1354,463.8351,462.9341,463.5092,7556.0
2022-05-13 10:40:00,483.76,484.04,482.63,483.04,6438.0,463.6625,463.9309,462.5795,462.9725,6438.0
2022-05-13 10:45:00,482.9,484.69,482.66,483.75,6393.0,462.8383,464.5539,462.6082,463.653,6393.0
2022-05-13 10:50:00,483.71,485.51,483.7,485.34,6028.0,463.6146,465.3398,463.605,465.1769,6028.0
2022-05-13 10:55:00,485.49,486.93,484.94,486.22,7577.0,465.3207,466.7008,464.7935,466.0203,7577.0
2022-05-13 11:00:00,485.8,486.38,484.67,484.97,8549.0,465.6178,466.1737,464.5347,464.8223,8549.0
2022-05-13 11:05:00,484.84,485.65,484.62,485.05,3521.0,464.6977,465.474,464.4868,464.8989,3521.0
2022-05-13 11:10:00,484.91,485.46,484.88,484.88,3660.0,464.7648,465.2919,464.736,464.736,3660.0
2022-05-13 11:15:00,484.65,485.16,484.24,484.86,5075.0,464.5156,465.0044,464.1226,464.7168,5075.0
2022-05-13 11:20:00,484.8,485.57,484.71,485.22,4519.0,464.6593,465.3973,464.5731,465.0619,4519.0
2022-05-13 11:25:00,485.25,485.88,484.95,485.88,6690.0,465.0906,465.6945,464.8031,465.6945,6690.0
2022-05-13 11:30:00,486.21,487.48,486.18,487.05,3038.0,466.0108,467.228,465.982,466.8159,3038.0
2022-05-13 11:35:00,487.19,487.27,486.05,486.4,3922.0,466.95,467.0267,465.8574,466.1929,3922.0
2022-05-13 11:40:00,486.12,486.3,485.63,485.77,10191.0,465.9245,466.097,465.4549,465.589,10191.0
2022-05-13 11:45:00,485.57,485.6,484.54,484.82,5020.0,465.3973,465.4261,464.4101,464.6785,5020.0
2022-05-13 11:50:00,484.82,485.48,484.31,485.23,5934.0,464.6785,465.3111,464.1897,465.0715,5934.0
2022-05-13 11:55:00,485.06,485.06,484.52,484.95,3753.0,464.9085,464.9085,464.391,464.8031,3753.0
2022-05-13 12:00:00,484.59,485.27,484.11,485.25,3330.0,464.4581,465.1098,463.998,465.0906,3330.0
2022-05-13 12:05:00,485.45,485.78,485.14,485.32,6465.0,465.2823,465.5986,464.9852,465.1577,6465.0
2022-05-13 12:10:00,485.09,485.16,484.64,484.85,4468.0,464.9373,465.0044,464.506,464.7073,4468.0
2022-05-13 12:15:00,484.64,485.1,484.3,485.1,2204.0,464.506,464.9469,464.1801,464.9469,2204.0
2022-05-13 12:20:00,484.83,485.11,484.65,484.67,4096.0,464.6881,464.9565,464.5156,464.5347,4096.0
2022-05-13 12:25:00,484.37,484.88,484.02,484.66,3100.0,464.2472,464.736,463.9117,464.5252,3100.0
2022-05-13 12:30:00,485.01,485.78,484.94,485.78,4893.0,464.8606,465.5986,464.7935,465.5986,4893.0
2022-05-13 12:35:00,485.51,485.57,485.02,485.02,3308.0,465.3398,465.3973,464.8702,464.8702,3308.0
2022-05-13 12:40:00,485.12,485.47,484.51,484.7,8975.0,464.966,465.3015,464.3814,464.5635,8975.0
2022-05-13 12:45:00,484.59,484.92,483.77,483.77,8088.0,464.4581,464.7743,463.6721,463.6721,8088.0
2022-05-13 12:50:00,483.61,483.65,482.59,483.11,4819.0,463.5188,463.5571,462.5411,463.0395,4819.0
2022-05-13 12:55:00,483.11,484.26,483.11,484.13,14152.0,463.0395,464.1418,463.0395,464.0172,14152.0
2022-05-13 13:00:00,484.27,485.82,484.17,485.68,4925.0,464.1514,465.637,464.0555,465.5028,4925.0
2022-05-13 13:05:00,485.63,486.32,485.32,485.96,8565.0,465.4549,466.1162,465.1577,465.7711,8565.0
2022-05-13 13:10:00,485.78,487.81,485.76,487.81,9302.0,465.5986,467.5443,465.5795,467.5443,9302.0
2022-05-13 13:15:00,487.81,487.81,487.03,487.43,7092.0,467.5443,467.5443,466.7967,467.1801,7092.0
2022-05-13 13:20:00,487.34,487.35,486.43,486.75,3823.0,467.0938,467.1034,466.2216,466.5283,3823.0
2022-05-13 13:25:00,486.95,487.46,486.46,486.8,3786.0,466.72,467.2088,466.2504,466.5762,3786.0
2022-05-13 13:30:00,486.57,487.52,486.57,487.5,2881.0,466.3558,467.2663,466.3558,467.2472,2881.0
2022-05-13 13:35:00,487.4,487.81,486.58,486.85,3309.0,467.1513,467.5443,466.3654,466.6242,3309.0
2022-05-13 13:40:00,486.75,487.29,486.26,486.3,4344.0,466.5283,467.0459,466.0587,466.097,4344.0
2022-05-13 13:45:00,486.53,486.54,485.98,486.21,2400.0,466.3175,466.327,465.7903,466.0108,2400.0
2022-05-13 13:50:00,486.14,486.2,485.69,485.69,3539.0,465.9437,466.0012,465.5124,465.5124,3539.0
2022-05-13 13:55:00,485.74,485.74,484.65,485.37,3100.0,465.5603,465.5603,464.5156,465.2057,3100.0
2022-05-13 14:00:00,485.21,485.21,483.11,483.53,6194.0,465.0523,465.0523,463.0395,463.4421,6194.0
2022-05-13 14:05:00,483.03,483.58,482.65,483.48,3464.0,462.9629,463.49,462.5987,463.3942,3464.0
2022-05-13 14:10:00,483.76,484.34,483.44,483.44,4513.0,463.6625,464.2184,463.3558,463.3558,4513.0
2022-05-13 14:15:00,483.6,484.9,483.45,484.9,5641.0,463.5092,464.7552,463.3654,464.7552,5641.0
2022-05-13 14:20:00,484.75,485.18,483.86,484.38,3600.0,464.6114,465.0235,463.7584,464.2568,3600.0
2022-05-13 14:25:00,484.15,484.45,483.65,483.69,11201.0,464.0363,464.3239,463.5571,463.5954,11201.0
2022-05-13 14:30:00,484.19,485.66,484.11,485.05,3557.0,464.0747,465.4836,463.998,464.8989,3557.0
2022-05-13 14:35:00,485.33,485.33,483.95,484.1,4233.0,465.1673,465.1673,463.8446,463.9884,4233.0
2022-05-13 14:40:00,484.1,485.09,484.09,485.09,1900.0,463.9884,464.9373,463.9788,464.9373,1900.0
2022-05-13 14:45:00,484.9,484.9,483.6,484.14,3962.0,464.7552,464.7552,463.5092,464.0268,3962.0
2022-05-13 14:50:00,484.31,485.78,484.31,485.78,2979.0,464.1897,465.5986,464.1897,465.5986,2979.0
2022-05-13 14:55:00,485.92,486.22,485.68,485.68,3347.0,465.7328,466.0203,465.5028,465.5028,3347.0
2022-05-13 15:00:00,485.96,486.38,485.76,486.31,1802.0,465.7711,466.1737,465.5795,466.1066,1802.0
2022-05-13 15:05:00,486.09,486.94,486.09,486.8,5832.0,465.8957,466.7104,465.8957,466.5762,5832.0
2022-05-13 15:10:00,486.84,486.86,486.39,486.76,4790.0,466.6146,466.6338,466.1833,466.5379,4790.0
2022-05-13 15:15:00,486.76,487.11,486.38,486.94,6392.0,466.5379,466.8734,466.1737,466.7104,6392.0
2022-05-13 15:20:00,486.85,487.3,486.42,487.21,3032.0,466.6242,467.0555,466.212,466.9692,3032.0
2022-05-13 15:25:00,487.36,487.92,486.95,487.92,5310.0,467.113,467.6497,466.72,467.6497,5310.0
2022-05-13 15:30:00,487.87,488.46,487.22,487.22,19655.0,467.6018,468.1673,466.9788,466.9788,19655.0
2022-05-13 15:35:00,487.58,487.58,486.71,487.11,6923.0,467.3238,467.3238,466.49,466.8734,6923.0
2022-05-13 15:40:00,486.94,487.46,486.68,487.35,7380.0,466.7104,467.2088,466.4612,467.1034,7380.0
2022-05-13 15:45:00,487.19,487.73,486.33,486.57,10899.0,466.95,467.4676,466.1258,466.3558,10899.0
2022-05-13 15:50:00,486.82,487.14,485.43,486.37,16442.0,466.5954,466.9021,465.2632,466.1641,16442.0
2022-05-13 15:55:00,486.5,486.59,485.58,486.44,37371.0,466.2887,466.375,465.4069,466.2312,37371.0
2022-05-16 09:30:00,488.06,493.24,488.02,492.65,9545.0,467.7839,472.7487,467.7456,472.1832,9545.0
2022-05-16 09:35:00,491.42,492.48,490.86,491.8,3217.0,471.0043,472.0203,470.4676,471.3685,3217.0
2022-05-16 09:40:00,491.79,492.39,491.21,492.01,3018.0,471.3589,471.934,470.803,471.5698,3018.0
2022-05-16 09:45:00,491.33,491.33,488.6,488.6,4148.0,470.9181,470.9181,468.3015,468.3015,4148.0
2022-05-16 09:50:00,486.71,489.67,486.71,489.35,2413.0,466.49,469.327,466.49,469.0203,2413.0
2022-05-16 09:55:00,489.88,491.41,489.42,490.93,3454.0,469.5283,470.9947,469.0874,470.5347,3454.0
2022-05-16 10:00:00,490.16,490.16,488.27,489.16,3441.0,469.7967,469.7967,467.9852,468.8382,3441.0
2022-05-16 10:05:00,489.41,490.11,488.65,490.11,2434.0,469.0778,469.7487,468.3494,469.7487,2434.0
2022-05-16 10:10:00,489.74,491.13,489.11,490.49,5816.0,469.3941,470.7264,468.7903,470.1129,5816.0
2022-05-16 10:15:00,490.48,491.35,490.32,491.01,1993.0,470.1034,470.9372,469.95,470.6113,1993.0
2022-05-16 10:20:00,491.2,492.0,491.2,491.39,2539.0,470.7935,471.5602,470.7935,470.9756,2539.0
2022-05-16 10:25:00,491.42,492.56,490.82,492.21,2848.0,471.0043,472.097,470.4292,471.7615,2848.0
2022-05-16 10:30:00,492.37,492.5,491.41,491.75,5985.0,471.9148,472.0394,470.9947,471.3206,5985.0
2022-05-16 10:35:00,491.41,492.18,491.25,492.16,4935.0,470.9947,471.7327,470.8414,471.7136,4935.0
2022-05-16 10:40:00,492.15,492.15,490.95,491.49,10758.0,471.704,471.704,470.5538,471.0714,10758.0
2022-05-16 10:45:00,491.35,491.35,488.19,489.23,3705.0,470.9372,470.9372,467.9085,468.9053,3705.0
2022-05-16 10:50:00,489.49,489.81,488.93,489.34,2114.0,469.1545,469.4612,468.6178,469.0107,2114.0
2022-05-16 10:55:00,489.42,490.57,489.41,490.27,2340.0,469.0874,470.1896,469.0778,469.9021,2340.0
2022-05-16 11:00:00,490.24,490.72,489.83,490.32,1245.0,469.8733,470.3334,469.4804,469.95,1245.0
2022-05-16 11:05:00,490.3,490.57,489.61,490.19,3104.0,469.9308,470.1896,469.2695,469.8254,3104.0
2022-05-16 11:10:00,489.87,490.76,489.65,490.08,6473.0,469.5187,470.3717,469.3078,469.72,6473.0
2022-05-16 11:15:00,489.65,490.2,489.57,489.89,7475.0,469.3078,469.835,469.2312,469.5379,7475.0
2022-05-16 11:20:00,489.62,490.41,489.39,490.19,3233.0,469.2791,470.0363,469.0586,469.8254,3233.0
2022-05-16 11:25:00,490.16,490.22,489.48,489.98,3018.0,469.7967,469.8542,469.1449,469.6241,3018.0
2022-05-16 11:30:00,490.33,491.88,490.14,491.88,13239.0,469.9596,471.4452,469.7775,471.4452,13239.0
2022-05-16 11:35:00,491.94,491.95,491.36,491.6,1017.0,471.5027,471.5123,470.9468,471.1768,1017.0
2022-05-16 11:40:00,492.44,492.91,492.15,492.73,2200.0,471.9819,472.4324,471.704,472.2599,2200.0
2022-05-16 11:45:00,493.05,493.34,492.61,492.77,5262.0,472.5666,472.8445,472.1449,472.2982,5262.0
2022-05-16 11:50:00,493.25,493.73,492.35,493.73,4000.0,472.7583,473.2183,471.8957,473.2183,4000.0
2022-05-16 11:55:00,493.84,493.84,492.86,493.07,4014.0,473.3238,473.3238,472.3845,472.5858,4014.0
2022-05-16 12:00:00,492.83,493.06,492.59,492.59,2000.0,472.3557,472.5762,472.1257,472.1257,2000.0
2022-05-16 12:05:00,492.26,492.57,491.36,492.51,2316.0,471.8094,472.1065,470.9468,472.049,2316.0
2022-05-16 12:10:00,492.44,492.64,491.87,491.88,1931.0,471.9819,472.1736,471.4356,471.4452,1931.0
2022-05-16 12:15:00,491.71,491.9,491.13,491.69,3012.0,471.2823,471.4644,470.7264,471.2631,3012.0
2022-05-16 12:20:00,491.37,491.58,490.15,490.41,7431.0,470.9564,471.1577,469.7871,470.0363,7431.0
2022-05-16 12:25:00,490.4,491.28,490.39,491.28,7991.0,470.0267,470.8701,470.0171,470.8701,7991.0
2022-05-16 12:30:00,491.7,492.53,491.64,492.49,2404.0,471.2727,472.0682,471.2152,472.0299,2404.0
2022-05-16 12:35:00,492.2,492.79,492.12,492.29,1831.0,471.7519,472.3174,471.6752,471.8382,1831.0
2022-05-16 12:40:00,492.09,492.19,491.66,491.95,2424.0,471.6465,471.7423,471.2343,471.5123,2424.0
2022-05-16 12:45:00,491.78,492.34,491.29,492.34,3021.0,471.3494,471.8861,470.8797,471.8861,3021.0
2022-05-16 12:50:00,492.51,492.51,492.03,492.19,1687.0,472.049,472.049,471.589,471.7423,1687.0
2022-05-16 12:55:00,492.07,492.27,491.73,492.23,3542.0,471.6273,471.819,471.3014,471.7807,3542.0
2022-05-16 13:00:00,492.37,492.6,491.92,492.42,2000.0,471.9148,472.1353,471.4835,471.9628,2000.0
2022-05-16 13:05:00,492.28,493.36,492.28,493.11,3891.0,471.8286,472.8637,471.8286,472.6241,3891.0
2022-05-16 13:10:00,493.13,494.42,493.02,494.36,5160.0,472.6433,473.8797,472.5378,473.8222,5160.0
2022-05-16 13:15:00,494.46,494.71,493.99,494.11,2866.0,473.918,474.1576,473.4675,473.5826,2866.0
2022-05-16 13:20:00,493.9,495.16,493.68,495.16,4005.0,473.3813,474.5889,473.1704,474.5889,4005.0
2022-05-16 13:25:00,495.03,496.54,494.95,496.54,2400.0,474.4643,475.9116,474.3877,475.9116,2400.0
2022-05-16 13:30:00,496.57,497.65,496.57,497.2,5144.0,475.9404,476.9755,475.9404,476.5442,5144.0
2022-05-16 13:35:00,497.13,497.28,496.23,496.27,4282.0,476.4771,476.6209,475.6145,475.6528,4282.0
2022-05-16 13:40:00,496.69,496.99,495.96,496.91,6950.0,476.0554,476.3429,475.3557,476.2662,6950.0
2022-05-16 13:45:00,496.98,497.05,496.58,496.58,1604.0,476.3333,476.4004,475.9499,475.9499,1604.0
2022-05-16 13:50:00,496.88,497.04,496.15,496.25,3336.0,476.2375,476.3908,475.5378,475.6337,3336.0
2022-05-16 13:55:00,496.25,496.3,495.26,495.26,4397.0,475.6337,475.6816,474.6848,474.6848,4397.0
2022-05-16 14:00:00,495.4,495.82,494.58,495.38,3775.0,474.819,475.2215,474.033,474.7998,3775.0
2022-05-16 14:05:00,495.6,496.17,495.41,496.17,4504.0,475.0107,475.557,474.8285,475.557,4504.0
2022-05-16 14:10:00,496.1,496.39,496.02,496.29,11684.0,475.4899,475.7678,475.4132,475.672,11684.0
2022-05-16 14:15:00,496.41,496.53,495.48,495.48,6397.0,475.787,475.902,474.8956,474.8956,6397.0
2022-05-16 14:20:00,495.65,496.2,495.61,495.89,4201.0,475.0586,475.5857,475.0202,475.2886,4201.0
2022-05-16 14:25:00,496.06,497.27,495.98,497.1,7554.0,475.4515,476.6113,475.3749,476.4483,7554.0
2022-05-16 14:30:00,497.47,497.9,497.07,497.54,8730.0,476.803,477.2151,476.4196,476.8701,8730.0
2022-05-16 14:35:00,497.54,497.86,497.29,497.67,4276.0,476.8701,477.1768,476.6304,476.9947,4276.0
2022-05-16 14:40:00,497.62,498.06,497.08,497.08,5660.0,476.9467,477.3685,476.4292,476.4292,5660.0
2022-05-16 14:45:00,496.92,496.93,496.11,496.33,3260.0,476.2758,476.2854,475.4995,475.7103,3260.0
2022-05-16 14:50:00,496.45,496.78,496.25,496.67,5527.0,475.8253,476.1416,475.6337,476.0362,5527.0
2022-05-16 14:55:00,496.77,497.28,496.76,496.92,2553.0,476.132,476.6209,476.1225,476.2758,2553.0
2022-05-16 15:00:00,496.97,497.21,496.6,497.21,4791.0,476.3237,476.5538,475.9691,476.5538,4791.0
2022-05-16 15:05:00,497.06,498.08,496.97,497.76,5524.0,476.41,477.3876,476.3237,477.0809,5524.0
2022-05-16 15:10:00,497.39,497.4,495.89,496.05,4457.0,476.7263,476.7359,475.2886,475.442,4457.0
2022-05-16 15:15:00,495.96,496.52,495.83,496.05,5079.0,475.3557,475.8924,475.2311,475.442,5079.0
2022-05-16 15:20:00,496.02,496.26,495.53,495.95,4212.0,475.4132,475.6432,474.9436,475.3461,4212.0
2022-05-16 15:25:00,496.01,496.65,495.91,496.08,12643.0,475.4036,476.017,475.3078,475.4707,12643.0
2022-05-16 15:30:00,495.9,496.56,495.41,495.47,5630.0,475.2982,475.9308,474.8285,474.8861,5630.0
2022-05-16 15:35:00,495.12,495.62,494.94,495.36,4343.0,474.5506,475.0298,474.3781,474.7806,4343.0
2022-05-16 15:40:00,495.48,495.62,494.64,494.65,9534.0,474.8956,475.0298,474.0905,474.1001,9534.0
2022-05-16 15:45:00,494.75,494.75,493.81,493.97,11444.0,474.196,474.196,473.295,473.4484,11444.0
2022-05-16 15:50:00,494.11,495.11,494.11,494.36,15277.0,473.5826,474.541,473.5826,473.8222,15277.0
2022-05-16 15:55:00,494.5,494.59,492.79,494.48,33773.0,473.9564,474.0426,472.3174,473.9372,33773.0
2022-05-17 09:30:00,497.79,499.23,492.58,492.58,13987.0,477.1097,478.4899,472.1161,472.1161,13987.0
2022-05-17 09:35:00,492.64,495.13,492.07,493.39,3454.0,472.1736,474.5602,471.6273,472.8925,3454.0
2022-05-17 09:40:00,493.72,495.37,493.04,495.03,5248.0,473.2088,474.7902,472.557,474.4643,5248.0
2022-05-17 09:45:00,495.56,495.71,493.78,494.84,3913.0,474.9723,475.1161,473.2663,474.2822,3913.0
2022-05-17 09:50:00,494.43,494.5,491.01,492.43,4644.0,473.8893,473.9564,470.6113,471.9724,4644.0
2022-05-17 09:55:00,491.91,493.72,491.82,493.72,1901.0,471.474,473.2088,471.3877,473.2088,1901.0
2022-05-17 10:00:00,493.98,494.73,493.48,493.48,2977.0,473.458,474.1768,472.9787,472.9787,2977.0
2022-05-17 10:05:00,494.06,494.13,493.41,493.41,1833.0,473.5346,473.6017,472.9116,472.9116,1833.0
2022-05-17 10:10:00,493.54,495.33,493.54,494.79,3439.0,473.0362,474.7519,473.0362,474.2343,3439.0
2022-05-17 10:15:00,494.65,496.89,494.65,495.94,3067.0,474.1001,476.2471,474.1001,475.3365,3067.0
2022-05-17 10:20:00,496.04,496.17,493.4,494.23,7261.0,475.4324,475.557,472.9021,473.6976,7261.0
2022-05-17 10:25:00,494.5,494.82,493.85,494.29,3918.0,473.9564,474.2631,473.3334,473.7551,3918.0
2022-05-17 10:30:00,494.18,494.77,493.76,493.76,1300.0,473.6496,474.2151,473.2471,473.2471,1300.0
2022-05-17 10:35:00,494.02,495.28,493.57,494.91,6343.0,473.4963,474.704,473.065,474.3493,6343.0
2022-05-17 10:40:00,494.58,495.02,494.01,495.02,8247.0,474.033,474.4548,473.4867,474.4548,8247.0
2022-05-17 10:45:00,494.88,496.2,494.36,496.2,11067.0,474.3206,475.5857,473.8222,475.5857,11067.0
2022-05-17 10:50:00,495.87,495.88,495.25,495.78,3857.0,475.2694,475.279,474.6752,475.1832,3857.0
2022-05-17 10:55:00,496.09,496.64,496.09,496.55,2022.0,475.4803,476.0074,475.4803,475.9212,2022.0
2022-05-17 11:00:00,496.62,497.11,496.08,496.77,4769.0,475.9883,476.4579,475.4707,476.132,4769.0
2022-05-17 11:05:00,497.14,497.14,496.46,496.67,2604.0,476.4867,476.4867,475.8349,476.0362,2604.0
2022-05-17 11:10:00,496.74,496.79,495.84,495.86,2015.0,476.1033,476.1512,475.2407,475.2599,2015.0
2022-05-17 11:15:00,495.93,496.3,495.5,495.96,1950.0,475.3269,475.6816,474.9148,475.3557,1950.0
2022-05-17 11:20:00,495.92,496.66,495.77,496.66,2209.0,475.3174,476.0266,475.1736,476.0266,2209.0
2022-05-17 11:25:00,496.68,497.96,496.55,497.44,3510.0,476.0458,477.2726,475.9212,476.7742,3510.0
2022-05-17 11:30:00,497.42,497.69,496.81,497.28,3016.0,476.755,477.0138,476.1704,476.6209,3016.0
2022-05-17 11:35:00,497.23,497.23,496.06,496.61,4150.0,476.5729,476.5729,475.4515,475.9787,4150.0
2022-05-17 11:40:00,496.45,496.83,496.24,496.61,3946.0,475.8253,476.1896,475.6241,475.9787,3946.0
2022-05-17 11:45:00,496.3,496.85,495.76,495.76,2226.0,475.6816,476.2087,475.164,475.164,2226.0
2022-05-17 11:50:00,495.76,497.94,495.76,497.68,3481.0,475.164,477.2534,475.164,477.0042,3481.0
2022-05-17 11:55:00,497.81,497.94,497.0,497.35,3746.0,477.1288,477.2534,476.3525,476.688,3746.0
2022-05-17 12:00:00,497.03,497.34,496.3,496.4,3693.0,476.3812,476.6784,475.6816,475.7774,3693.0
2022-05-17 12:05:00,496.15,496.17,495.53,495.73,10794.0,475.5378,475.557,474.9436,475.1353,10794.0
2022-05-17 12:10:00,495.57,495.73,495.39,495.49,500.0,474.9819,475.1353,474.8094,474.9052,500.0
2022-05-17 12:15:00,495.81,496.0,495.57,495.82,5898.0,475.2119,475.394,474.9819,475.2215,5898.0
2022-05-17 12:20:00,495.99,496.0,495.8,496.0,3913.0,475.3845,475.394,475.2023,475.394,3913.0
2022-05-17 12:25:00,495.54,496.0,495.4,495.56,2208.0,474.9531,475.394,474.819,474.9723,2208.0
2022-05-17 12:30:00,495.44,495.53,495.29,495.29,929.0,474.8573,474.9436,474.7135,474.7135,929.0
2022-05-17 12:35:00,495.74,496.0,495.56,495.71,1775.0,475.1448,475.394,474.9723,475.1161,1775.0
2022-05-17 12:40:00,495.48,496.0,495.48,496.0,3147.0,474.8956,475.394,474.8956,475.394,3147.0
2022-05-17 12:45:00,496.0,496.56,495.89,496.09,21638.0,475.394,475.9308,475.2886,475.4803,21638.0
2022-05-17 12:50:00,495.98,495.98,494.99,495.02,8787.0,475.3749,475.3749,474.426,474.4548,8787.0
2022-05-17 12:55:00,495.01,495.36,494.64,495.31,6625.0,474.4452,474.7806,474.0905,474.7327,6625.0
2022-05-17 13:00:00,495.77,496.0,495.5,495.9,3150.0,475.1736,475.394,474.9148,475.2982,3150.0
2022-05-17 13:05:00,496.0,496.09,495.74,495.74,8394.0,475.394,475.4803,475.1448,475.1448,8394.0
2022-05-17 13:10:00,495.68,496.0,495.39,495.89,2600.0,475.0873,475.394,474.8094,475.2886,2600.0
2022-05-17 13:15:00,496.0,496.04,495.63,495.79,4047.0,475.394,475.4324,475.0394,475.1928,4047.0
2022-05-17 13:20:00,495.77,495.77,494.94,494.94,2002.0,475.1736,475.1736,474.3781,474.3781,2002.0
2022-05-17 13:25:00,494.94,495.35,494.94,495.24,2055.0,474.3781,474.771,474.3781,474.6656,2055.0
2022-05-17 13:30:00,495.35,496.0,495.35,495.55,2123.0,474.771,475.394,474.771,474.9627,2123.0
2022-05-17 13:35:00,495.57,495.99,495.57,495.93,2300.0,474.9819,475.3845,474.9819,475.3269,2300.0
2022-05-17 13:40:00,495.7,496.01,495.66,496.0,4373.0,475.1065,475.4036,475.0682,475.394,4373.0
2022-05-17 13:45:00,495.88,496.0,495.48,496.0,4949.0,475.279,475.394,474.8956,475.394,4949.0
2022-05-17 13:50:00,496.11,496.11,495.39,495.39,3238.0,475.4995,475.4995,474.8094,474.8094,3238.0
2022-05-17 13:55:00,495.31,495.71,495.25,495.41,10888.0,474.7327,475.1161,474.6752,474.8285,10888.0
2022-05-17 14:00:00,495.34,496.0,495.34,495.66,3836.0,474.7615,475.394,474.7615,475.0682,3836.0
2022-05-17 14:05:00,495.93,496.17,495.38,495.87,13863.0,475.3269,475.557,474.7998,475.2694,13863.0
2022-05-17 14:10:00,495.88,495.88,494.01,494.39,4684.0,475.279,475.279,473.4867,473.8509,4684.0
2022-05-17 14:15:00,494.88,495.39,494.49,494.5,2562.0,474.3206,474.8094,473.9468,473.9564,2562.0
2022-05-17 14:20:00,494.49,494.86,493.45,494.86,1921.0,473.9468,474.3014,472.95,474.3014,1921.0
2022-05-17 14:25:00,494.61,495.36,494.55,495.33,3624.0,474.0618,474.7806,474.0043,474.7519,3624.0
2022-05-17 14:30:00,494.85,495.69,494.69,494.69,3579.0,474.2918,475.0969,474.1385,474.1385,3579.0
2022-05-17 14:35:00,494.67,496.07,494.51,496.07,5239.0,474.1193,475.4611,473.9659,475.4611,5239.0
2022-05-17 14:40:00,496.07,496.46,495.35,496.03,10804.0,475.4611,475.8349,474.771,475.4228,10804.0
2022-05-17 14:45:00,496.18,497.8,495.82,497.8,9037.0,475.5666,477.1193,475.2215,477.1193,9037.0
2022-05-17 14:50:00,497.72,498.01,497.46,497.46,3527.0,477.0426,477.3205,476.7934,476.7934,3527.0
2022-05-17 14:55:00,497.44,497.7,497.18,497.7,2512.0,476.7742,477.0234,476.525,477.0234,2512.0
2022-05-17 15:00:00,498.13,498.25,497.66,497.93,3878.0,477.4355,477.5506,476.9851,477.2439,3878.0
2022-05-17 15:05:00,497.92,498.5,497.53,498.4,4928.0,477.2343,477.7902,476.8605,477.6943,4928.0
2022-05-17 15:10:00,498.36,498.36,497.63,497.77,3611.0,477.656,477.656,476.9563,477.0905,3611.0
2022-05-17 15:15:00,497.91,498.17,497.32,497.68,4351.0,477.2247,477.4739,476.6592,477.0042,4351.0
2022-05-17 15:20:00,497.93,497.93,497.27,497.32,2972.0,477.2439,477.2439,476.6113,476.6592,2972.0
2022-05-17 15:25:00,497.56,497.97,497.4,497.97,2722.0,476.8892,477.2822,476.7359,477.2822,2722.0
2022-05-17 15:30:00,497.7,498.04,497.16,497.52,5728.0,477.0234,477.3493,476.5058,476.8509,5728.0
2022-05-17 15:35:00,497.53,497.75,496.63,496.72,3675.0,476.8605,477.0713,475.9979,476.0841,3675.0
2022-05-17 15:40:00,496.44,497.93,496.44,497.25,6459.0,475.8158,477.2439,475.8158,476.5921,6459.0
2022-05-17 15:45:00,497.37,497.37,496.2,496.2,14728.0,476.7071,476.7071,475.5857,475.5857,14728.0
2022-05-17 15:50:00,496.47,496.97,496.17,496.41,11459.0,475.8445,476.3237,475.557,475.787,11459.0
2022-05-17 15:55:00,496.58,497.46,496.38,497.18,33079.0,475.9499,476.7934,475.7583,476.525,33079.0
2022-05-18 09:30:00,493.43,496.41,492.46,492.64,13576.0,472.9308,475.787,472.0011,472.1736,13576.0
2022-05-18 09:35:00,493.05,495.0,493.04,493.74,12200.0,472.5666,474.4356,472.557,473.2279,12200.0
2022-05-18 09:40:00,492.81,492.81,490.0,490.0,2422.0,472.3366,472.3366,469.6433,469.6433,2422.0
2022-05-18 09:45:00,490.23,491.57,490.22,490.44,2270.0,469.8637,471.1481,469.8542,470.065,2270.0
2022-05-18 09:50:00,490.38,490.38,488.68,488.71,2000.0,470.0075,470.0075,468.3781,468.4069,2000.0
2022-05-18 09:55:00,488.46,488.46,486.35,486.35,2604.0,468.1673,468.1673,466.1449,466.1449,2604.0
2022-05-18 10:00:00,487.04,487.1,485.58,485.61,2605.0,466.8063,466.8638,465.4069,465.4357,2605.0
2022-05-18 10:05:00,485.46,485.62,483.3,483.45,5681.0,465.2919,465.4453,463.2217,463.3654,5681.0
2022-05-18 10:10:00,483.39,484.41,483.38,484.39,4830.0,463.3079,464.2855,463.2983,464.2664,4830.0
2022-05-18 10:15:00,483.99,484.59,483.77,484.2,5436.0,463.883,464.4581,463.6721,464.0843,5436.0
2022-05-18 10:20:00,484.0,484.78,483.52,484.78,5805.0,463.8926,464.6402,463.4325,464.6402,5805.0
2022-05-18 10:25:00,484.79,485.38,483.72,484.18,5961.0,464.6497,465.2152,463.6242,464.0651,5961.0
2022-05-18 10:30:00,484.43,485.6,484.12,485.53,5731.0,464.3047,465.4261,464.0076,465.359,5731.0
2022-05-18 10:35:00,485.39,485.47,484.05,485.16,3659.0,465.2248,465.3015,463.9405,465.0044,3659.0
2022-05-18 10:40:00,485.08,485.16,484.69,485.06,3427.0,464.9277,465.0044,464.5539,464.9085,3427.0
2022-05-18 10:45:00,484.87,485.78,483.46,483.46,12693.0,464.7264,465.5986,463.375,463.375,12693.0
2022-05-18 10:50:00,483.39,484.23,482.75,484.23,4184.0,463.3079,464.113,462.6945,464.113,4184.0
2022-05-18 10:55:00,484.35,485.44,484.23,485.44,8899.0,464.228,465.2727,464.113,465.2727,8899.0
2022-05-18 11:00:00,485.09,485.92,485.0,485.0,12768.0,464.9373,465.7328,464.851,464.851,12768.0
2022-05-18 11:05:00,485.3,485.68,484.71,485.4,4856.0,465.1386,465.5028,464.5731,465.2344,4856.0
2022-05-18 11:10:00,485.01,485.26,484.66,484.66,700.0,464.8606,465.1002,464.5252,464.5252,700.0
2022-05-18 11:15:00,485.08,485.19,482.8,483.19,5086.0,464.9277,465.0331,462.7424,463.1162,5086.0
2022-05-18 11:20:00,482.98,483.41,482.41,482.6,6594.0,462.9149,463.3271,462.3686,462.5507,6594.0
2022-05-18 11:25:00,482.66,483.41,482.32,482.32,2801.0,462.6082,463.3271,462.2824,462.2824,2801.0
2022-05-18 11:30:00,482.32,483.7,481.8,483.7,5897.0,462.2824,463.605,461.784,463.605,5897.0
2022-05-18 11:35:00,483.91,484.5,483.34,483.44,2918.0,463.8063,464.3718,463.26,463.3558,2918.0
2022-05-18 11:40:00,482.68,483.09,481.97,482.39,5789.0,462.6274,463.0204,461.9469,462.3495,5789.0
2022-05-18 11:45:00,482.32,482.56,481.76,482.13,1868.0,462.2824,462.5124,461.7456,462.1003,1868.0
2022-05-18 11:50:00,482.38,482.74,481.8,481.8,2137.0,462.3399,462.6849,461.784,461.784,2137.0
2022-05-18 11:55:00,482.05,482.84,481.97,482.53,4238.0,462.0236,462.7808,461.9469,462.4836,4238.0
2022-05-18 12:00:00,482.51,482.79,481.93,482.71,1934.0,462.4645,462.7328,461.9086,462.6562,1934.0
2022-05-18 12:05:00,482.48,482.49,480.94,481.19,3702.0,462.4357,462.4453,460.9597,461.1993,3702.0
2022-05-18 12:10:00,480.53,481.16,480.04,480.68,3484.0,460.5667,461.1706,460.0971,460.7105,3484.0
2022-05-18 12:15:00,480.6,481.9,480.6,481.04,1651.0,460.6338,461.8798,460.6338,461.0555,1651.0
2022-05-18 12:20:00,480.97,481.29,479.85,480.82,8065.0,460.9884,461.2952,459.915,460.8447,8065.0
2022-05-18 12:25:00,480.74,482.39,480.54,482.32,8676.0,460.768,462.3495,460.5763,462.2824,8676.0
2022-05-18 12:30:00,482.33,482.92,482.28,482.41,3235.0,462.2919,462.8574,462.244,462.3686,3235.0
2022-05-18 12:35:00,482.69,483.04,482.22,483.0,3463.0,462.637,462.9725,462.1865,462.9341,3463.0
2022-05-18 12:40:00,482.95,483.09,482.42,482.61,1706.0,462.8862,463.0204,462.3782,462.5603,1706.0
2022-05-18 12:45:00,482.59,482.82,482.18,482.63,2677.0,462.5411,462.7616,462.1482,462.5795,2677.0
2022-05-18 12:50:00,482.78,483.09,482.5,483.05,3626.0,462.7233,463.0204,462.4549,462.982,3626.0
2022-05-18 12:55:00,482.92,482.92,482.26,482.71,2371.0,462.8574,462.8574,462.2249,462.6562,2371.0
2022-05-18 13:00:00,482.45,482.51,481.91,482.51,3604.0,462.407,462.4645,461.8894,462.4645,3604.0
2022-05-18 13:05:00,482.29,482.33,481.06,481.67,3139.0,462.2536,462.2919,461.0747,461.6594,3139.0
2022-05-18 13:10:00,481.48,481.51,480.47,481.35,3662.0,461.4773,461.506,460.5092,461.3527,3662.0
2022-05-18 13:15:00,481.17,481.17,479.73,479.98,4015.0,461.1801,461.1801,459.8,460.0396,4015.0
2022-05-18 13:20:00,480.23,480.51,479.62,479.62,4027.0,460.2792,460.5476,459.6945,459.6945,4027.0
2022-05-18 13:25:00,479.49,480.01,479.37,479.88,2351.0,459.5699,460.0683,459.4549,459.9437,2351.0
2022-05-18 13:30:00,479.69,480.11,479.09,479.5,2667.0,459.7616,460.1642,459.1866,459.5795,2667.0
2022-05-18 13:35:00,479.93,480.26,479.93,480.25,1920.0,459.9917,460.3079,459.9917,460.2984,1920.0
2022-05-18 13:40:00,479.78,479.79,478.88,479.06,3254.0,459.8479,459.8575,458.9853,459.1578,3254.0
2022-05-18 13:45:00,479.08,479.08,477.25,477.25,3432.0,459.177,459.177,457.423,457.423,3432.0
2022-05-18 13:50:00,477.18,477.18,475.93,476.74,5153.0,457.3559,457.3559,456.1578,456.9342,5153.0
2022-05-18 13:55:00,476.82,477.29,476.74,476.74,2246.0,457.0109,457.4613,456.9342,456.9342,2246.0
2022-05-18 14:00:00,476.76,477.65,476.75,477.64,2740.0,456.9534,457.8064,456.9438,457.7968,2740.0
2022-05-18 14:05:00,477.38,477.78,477.11,477.78,2497.0,457.5476,457.931,457.2888,457.931,2497.0
2022-05-18 14:10:00,478.18,478.18,477.3,477.9,3915.0,458.3144,458.3144,457.4709,458.046,3915.0
2022-05-18 14:15:00,477.88,478.93,477.43,478.74,3953.0,458.0268,459.0332,457.5955,458.8511,3953.0
2022-05-18 14:20:00,478.56,478.81,477.92,477.99,3616.0,458.6786,458.9182,458.0652,458.1323,3616.0
2022-05-18 14:25:00,478.31,479.02,478.04,478.83,2068.0,458.439,459.1195,458.1802,458.9374,2068.0
2022-05-18 14:30:00,478.8,478.84,477.51,478.03,6610.0,458.9086,458.9469,457.6722,458.1706,6610.0
2022-05-18 14:35:00,477.7,477.7,476.57,477.38,5110.0,457.8543,457.8543,456.7712,457.5476,5110.0
2022-05-18 14:40:00,477.57,478.27,477.57,478.06,7904.0,457.7297,458.4006,457.7297,458.1993,7904.0
2022-05-18 14:45:00,478.2,478.75,477.73,478.54,6687.0,458.3335,458.8607,457.8831,458.6594,6687.0
2022-05-18 14:50:00,478.72,479.0,478.26,478.29,3300.0,458.8319,459.1003,458.391,458.4198,3300.0
2022-05-18 14:55:00,478.45,479.29,478.24,478.3,5997.0,458.5731,459.3782,458.3719,458.4294,5997.0
2022-05-18 15:00:00,478.13,478.84,475.19,475.19,39171.0,458.2664,458.9469,455.4486,455.4486,39171.0
2022-05-18 15:05:00,475.17,475.54,474.13,474.58,10675.0,455.4294,455.784,454.4326,454.8639,10675.0
2022-05-18 15:10:00,474.92,476.03,474.92,475.12,7303.0,455.1898,456.2537,455.1898,455.3815,7303.0
2022-05-18 15:15:00,475.31,475.79,475.26,475.74,2246.0,455.5636,456.0236,455.5157,455.9757,2246.0
2022-05-18 15:20:00,475.82,475.97,473.65,473.65,8989.0,456.0524,456.1962,453.9726,453.9726,8989.0
2022-05-18 15:25:00,474.09,474.66,474.02,474.46,15169.0,454.3943,454.9406,454.3272,454.7489,15169.0
2022-05-18 15:30:00,474.73,475.05,474.32,474.8,6321.0,455.0077,455.3144,454.6147,455.0748,6321.0
2022-05-18 15:35:00,474.52,477.02,474.52,476.51,9543.0,454.8064,457.2025,454.8064,456.7137,9543.0
2022-05-18 15:40:00,476.41,476.86,475.34,475.35,14257.0,456.6179,457.0492,455.5923,455.6019,14257.0
2022-05-18 15:45:00,475.3,475.84,474.48,474.92,23278.0,455.554,456.0716,454.7681,455.1898,23278.0
2022-05-18 15:50:00,474.86,475.89,474.82,475.19,15106.0,455.1323,456.1195,455.0939,455.4486,15106.0
2022-05-18 15:55:00,475.2,476.99,474.73,476.39,44495.0,455.4582,457.1738,455.0077,456.5987,44495.0
2022-05-19 09:30:00,468.88,473.4,466.78,472.05,26804.0,449.4007,453.7329,447.388,452.439,26804.0
2022-05-19 09:35:00,474.23,475.3,473.62,474.95,4503.0,454.5285,455.554,453.9438,455.2185,4503.0
2022-05-19 09:40:00,474.87,475.68,470.06,470.56,10695.0,455.1419,455.9182,450.5317,451.0109,10695.0
2022-05-19 09:45:00,470.56,473.39,470.37,473.39,6045.0,451.0109,453.7234,450.8288,453.7234,6045.0
2022-05-19 09:50:00,472.67,474.35,472.12,473.01,27701.0,453.0333,454.6435,452.5061,453.3591,27701.0
2022-05-19 09:55:00,473.08,474.07,472.63,474.06,8127.0,453.4262,454.3751,452.9949,454.3655,8127.0
2022-05-19 10:00:00,474.0,476.36,472.54,474.97,9846.0,454.308,456.57,452.9087,455.2377,9846.0
2022-05-19 10:05:00,474.24,474.96,473.07,473.07,5538.0,454.538,455.2281,453.4166,453.4166,5538.0
2022-05-19 10:10:00,472.71,474.2,472.71,473.34,6131.0,453.0716,454.4997,453.0716,453.6754,6131.0
2022-05-19 10:15:00,473.53,476.45,473.24,476.45,7971.0,453.8575,456.6562,453.5796,456.6562,7971.0
2022-05-19 10:20:00,476.15,477.88,476.13,477.47,6833.0,456.3687,458.0268,456.3495,457.6339,6833.0
2022-05-19 10:25:00,477.24,477.4,475.01,475.98,8506.0,457.4134,457.5668,455.2761,456.2058,8506.0
2022-05-19 10:30:00,475.95,476.74,475.41,476.21,10387.0,456.177,456.9342,455.6594,456.4262,10387.0
2022-05-19 10:35:00,476.46,476.63,475.22,475.91,6849.0,456.6658,456.8288,455.4773,456.1387,6849.0
2022-05-19 10:40:00,475.87,475.87,474.65,474.85,6921.0,456.1003,456.1003,454.931,455.1227,6921.0
2022-05-19 10:45:00,474.82,475.73,474.55,475.73,16106.0,455.0939,455.9661,454.8352,455.9661,16106.0
2022-05-19 10:50:00,475.84,477.16,474.93,477.16,5402.0,456.0716,457.3367,455.1994,457.3367,5402.0
2022-05-19 10:55:00,477.46,477.72,474.65,474.65,16076.0,457.6243,457.8735,454.931,454.931,16076.0
2022-05-19 11:00:00,474.94,475.86,474.47,475.51,14646.0,455.209,456.0907,454.7585,455.7553,14646.0
2022-05-19 11:05:00,475.42,475.83,474.87,475.83,8208.0,455.669,456.062,455.1419,456.062,8208.0
2022-05-19 11:10:00,476.02,477.16,475.46,475.46,4081.0,456.2441,457.3367,455.7074,455.7074,4081.0
2022-05-19 11:15:00,475.29,477.0,475.29,477.0,3390.0,455.5444,457.1834,455.5444,457.1834,3390.0
2022-05-19 11:20:00,477.01,477.53,476.67,477.51,6139.0,457.193,457.6914,456.8671,457.6722,6139.0
2022-05-19 11:25:00,477.23,477.47,476.03,476.41,5104.0,457.4038,457.6339,456.2537,456.6179,5104.0
2022-05-19 11:30:00,476.52,478.73,476.47,478.73,5432.0,456.7233,458.8415,456.6754,458.8415,5432.0
2022-05-19 11:35:00,478.72,480.31,477.98,480.31,6122.0,458.8319,460.3559,458.1227,460.3559,6122.0
2022-05-19 11:40:00,480.55,481.94,480.49,480.89,11631.0,460.5859,461.9182,460.5284,460.9118,11631.0
2022-05-19 11:45:00,480.54,481.35,480.54,480.96,2532.0,460.5763,461.3527,460.5763,460.9789,2532.0
2022-05-19 11:50:00,480.68,480.86,479.09,479.1,11781.0,460.7105,460.883,459.1866,459.1961,11781.0
2022-05-19 11:55:00,478.85,478.85,477.6,478.05,5608.0,458.9565,458.9565,457.7585,458.1898,5608.0
2022-05-19 12:00:00,478.1,478.72,476.95,477.68,5338.0,458.2377,458.8319,457.1355,457.8351,5338.0
2022-05-19 12:05:00,477.58,478.7,477.57,478.46,2801.0,457.7393,458.8128,457.7297,458.5827,2801.0
2022-05-19 12:10:00,478.65,478.73,477.87,478.17,10039.0,458.7648,458.8415,458.0172,458.3048,10039.0
2022-05-19 12:15:00,478.23,479.21,477.93,477.98,6108.0,458.3623,459.3016,458.0747,458.1227,6108.0
2022-05-19 12:20:00,477.97,478.61,477.69,478.06,18023.0,458.1131,458.7265,457.8447,458.1993,18023.0
2022-05-19 12:25:00,478.06,478.67,478.06,478.28,4872.0,458.1993,458.784,458.1993,458.4102,4872.0
2022-05-19 12:30:00,478.28,478.64,478.08,478.58,5104.0,458.4102,458.7552,458.2185,458.6977,5104.0
2022-05-19 12:35:00,478.35,478.58,477.55,477.7,6751.0,458.4773,458.6977,457.7105,457.8543,6751.0
2022-05-19 12:40:00,477.73,478.53,477.61,478.12,8245.0,457.8831,458.6498,457.768,458.2568,8245.0
2022-05-19 12:45:00,478.51,478.93,478.1,478.47,4410.0,458.6306,459.0332,458.2377,458.5923,4410.0
2022-05-19 12:50:00,478.69,479.18,478.49,478.49,3203.0,458.8032,459.2728,458.6115,458.6115,3203.0
2022-05-19 12:55:00,478.28,479.48,478.27,479.09,3913.0,458.4102,459.5603,458.4006,459.1866,3913.0
2022-05-19 13:00:00,479.14,479.31,478.11,478.23,6606.0,459.2345,459.3974,458.2473,458.3623,6606.0
2022-05-19 13:05:00,478.31,479.48,478.21,478.98,7748.0,458.439,459.5603,458.3431,459.0811,7748.0
2022-05-19 13:10:00,478.67,479.09,478.11,478.48,9765.0,458.784,459.1866,458.2473,458.6019,9765.0
2022-05-19 13:15:00,478.19,479.77,478.06,479.77,4523.0,458.3239,459.8383,458.1993,459.8383,4523.0
2022-05-19 13:20:00,479.18,480.03,478.86,479.88,11045.0,459.2728,460.0875,458.9661,459.9437,11045.0
2022-05-19 13:25:00,480.04,480.37,479.56,479.56,8352.0,460.0971,460.4134,459.637,459.637,8352.0
2022-05-19 13:30:00,479.94,481.64,479.66,481.16,5449.0,460.0012,461.6306,459.7329,461.1706,5449.0
2022-05-19 13:35:00,480.98,481.82,480.97,481.69,3870.0,460.998,461.8031,460.9884,461.6785,3870.0
2022-05-19 13:40:00,481.49,481.49,480.53,480.53,5314.0,461.4868,461.4868,460.5667,460.5667,5314.0
2022-05-19 13:45:00,480.5,480.94,478.91,478.91,4927.0,460.538,460.9597,459.014,459.014,4927.0
2022-05-19 13:50:00,479.16,480.91,479.05,480.79,4204.0,459.2536,460.9309,459.1482,460.8159,4204.0
2022-05-19 13:55:00,481.3,481.79,481.08,481.08,4807.0,461.3047,461.7744,461.0939,461.0939,4807.0
2022-05-19 14:00:00,481.34,481.35,480.13,480.38,6092.0,461.3431,461.3527,460.1833,460.423,6092.0
2022-05-19 14:05:00,480.38,480.57,479.76,480.0,4623.0,460.423,460.6051,459.8287,460.0587,4623.0
2022-05-19 14:10:00,480.47,480.7,479.66,479.92,3898.0,460.5092,460.7297,459.7329,459.9821,3898.0
2022-05-19 14:15:00,479.92,480.4,479.22,479.4,4930.0,459.9821,460.4421,459.3112,459.4837,4930.0
2022-05-19 14:20:00,479.14,480.46,479.02,479.93,5262.0,459.2345,460.4996,459.1195,459.9917,5262.0
2022-05-19 14:25:00,480.03,480.41,479.65,480.01,8866.0,460.0875,460.4517,459.7233,460.0683,8866.0
2022-05-19 14:30:00,479.88,480.44,479.6,479.85,3718.0,459.9437,460.4805,459.6754,459.915,3718.0
2022-05-19 14:35:00,479.69,480.55,479.62,480.29,8347.0,459.7616,460.5859,459.6945,460.3367,8347.0
2022-05-19 14:40:00,480.04,481.78,479.75,481.78,15130.0,460.0971,461.7648,459.8191,461.7648,15130.0
2022-05-19 14:45:00,481.83,482.4,481.82,482.24,8238.0,461.8127,462.359,461.8031,462.2057,8238.0
2022-05-19 14:50:00,482.25,483.07,482.19,483.05,2677.0,462.2153,463.0012,462.1578,462.982,2677.0
2022-05-19 14:55:00,483.24,483.24,481.93,482.74,4756.0,463.1641,463.1641,461.9086,462.6849,4756.0
2022-05-19 15:00:00,482.6,483.81,482.36,483.36,7219.0,462.5507,463.7105,462.3207,463.2792,7219.0
2022-05-19 15:05:00,483.55,483.62,482.21,482.21,4306.0,463.4613,463.5284,462.1769,462.1769,4306.0
2022-05-19 15:10:00,482.35,482.73,481.75,481.99,8919.0,462.3111,462.6753,461.736,461.9661,8919.0
2022-05-19 15:15:00,481.99,482.15,480.31,480.91,6253.0,461.9661,462.1194,460.3559,460.9309,6253.0
2022-05-19 15:20:00,480.7,480.91,479.87,480.03,9658.0,460.7297,460.9309,459.9341,460.0875,9658.0
2022-05-19 15:25:00,480.06,480.43,479.89,479.96,14910.0,460.1163,460.4709,459.9533,460.0204,14910.0
2022-05-19 15:30:00,479.92,480.46,479.74,479.98,15119.0,459.9821,460.4996,459.8095,460.0396,15119.0
2022-05-19 15:35:00,479.98,480.24,478.92,479.54,10864.0,460.0396,460.2888,459.0236,459.6179,10864.0
2022-05-19 15:40:00,479.61,480.78,479.09,480.49,13573.0,459.6849,460.8063,459.1866,460.5284,13573.0
2022-05-19 15:45:00,480.68,481.15,479.73,480.35,18577.0,460.7105,461.161,459.8,460.3942,18577.0
2022-05-19 15:50:00,480.69,480.69,479.57,480.47,34013.0,460.7201,460.7201,459.6466,460.5092,34013.0
2022-05-19 15:55:00,480.93,481.26,479.74,479.92,76942.0,460.9501,461.2664,459.8095,459.9821,76942.0
2022-05-20 09:30:00,483.5,486.38,480.97,484.56,41121.0,463.4133,466.1737,460.9884,464.4293,41121.0
2022-05-20 09:35:00,485.44,487.0,485.17,486.0,4425.0,465.2727,466.7679,465.014,465.8095,4425.0
2022-05-20 09:40:00,486.0,492.96,485.6,492.96,8519.0,465.8095,472.4803,465.4261,472.4803,8519.0
2022-05-20 09:45:00,492.58,493.04,491.03,492.58,8319.0,472.1161,472.557,470.6305,472.1161,8319.0
2022-05-20 09:50:00,492.57,492.57,490.23,490.92,10023.0,472.1065,472.1065,469.8637,470.5251,10023.0
2022-05-20 09:55:00,490.54,490.54,488.15,488.15,7578.0,470.1609,470.1609,467.8702,467.8702,7578.0
2022-05-20 10:00:00,488.66,490.81,488.66,489.54,7586.0,468.359,470.4197,468.359,469.2024,7586.0
2022-05-20 10:05:00,489.8,489.8,487.26,487.94,5810.0,469.4516,469.4516,467.0171,467.6689,5810.0
2022-05-20 10:10:00,487.9,488.86,487.24,487.63,8094.0,467.6305,468.5507,466.998,467.3718,8094.0
2022-05-20 10:15:00,487.82,488.02,486.65,487.2,5697.0,467.5539,467.7456,466.4325,466.9596,5697.0
2022-05-20 10:20:00,486.9,486.94,485.6,486.1,7951.0,466.6721,466.7104,465.4261,465.9053,7951.0
2022-05-20 10:25:00,486.09,486.95,485.72,486.13,7684.0,465.8957,466.72,465.5411,465.9341,7684.0
2022-05-20 10:30:00,486.25,487.44,485.84,486.66,12111.0,466.0491,467.1897,465.6561,466.4421,12111.0
2022-05-20 10:35:00,486.63,486.82,485.73,486.62,4001.0,466.4133,466.5954,465.5507,466.4037,4001.0
2022-05-20 10:40:00,486.95,487.37,486.59,487.1,4769.0,466.72,467.1226,466.375,466.8638,4769.0
2022-05-20 10:45:00,487.16,487.26,486.59,486.82,5209.0,466.9213,467.0171,466.375,466.5954,5209.0
2022-05-20 10:50:00,487.11,487.11,484.89,485.01,4369.0,466.8734,466.8734,464.7456,464.8606,4369.0
2022-05-20 10:55:00,484.85,484.85,483.3,483.4,5382.0,464.7073,464.7073,463.2217,463.3175,5382.0
2022-05-20 11:00:00,483.32,483.81,482.67,482.89,6105.0,463.2408,463.7105,462.6178,462.8287,6105.0
2022-05-20 11:05:00,482.8,483.69,482.67,482.96,6240.0,462.7424,463.5954,462.6178,462.8958,6240.0
2022-05-20 11:10:00,482.8,483.03,481.22,482.47,4399.0,462.7424,462.9629,461.2281,462.4261,4399.0
2022-05-20 11:15:00,482.35,482.56,481.95,481.95,4962.0,462.3111,462.5124,461.9277,461.9277,4962.0
2022-05-20 11:20:00,482.08,482.59,481.71,482.59,2808.0,462.0523,462.5411,461.6977,462.5411,2808.0
2022-05-20 11:25:00,482.57,483.53,482.55,483.2,5044.0,462.522,463.4421,462.5028,463.1258,5044.0
2022-05-20 11:30:00,483.09,484.36,483.08,483.88,6353.0,463.0204,464.2376,463.0108,463.7776,6353.0
2022-05-20 11:35:00,484.1,484.1,482.85,482.86,5715.0,463.9884,463.9884,462.7903,462.7999,5715.0
2022-05-20 11:40:00,483.03,483.35,482.91,483.24,2428.0,462.9629,463.2696,462.8479,463.1641,2428.0
2022-05-20 11:45:00,483.13,483.96,483.05,483.96,3952.0,463.0587,463.8542,462.982,463.8542,3952.0
2022-05-20 11:50:00,483.99,484.36,483.07,483.07,5181.0,463.883,464.2376,463.0012,463.0012,5181.0
2022-05-20 11:55:00,483.24,483.75,483.15,483.16,4411.0,463.1641,463.653,463.0779,463.0875,4411.0
2022-05-20 12:00:00,482.92,483.13,482.11,483.0,4311.0,462.8574,463.0587,462.0811,462.9341,4311.0
2022-05-20 12:05:00,482.98,483.54,482.03,482.03,5948.0,462.9149,463.4517,462.0044,462.0044,5948.0
2022-05-20 12:10:00,481.1,481.32,480.15,481.25,4346.0,461.113,461.3239,460.2025,461.2568,4346.0
2022-05-20 12:15:00,481.06,482.03,481.02,481.7,3581.0,461.0747,462.0044,461.0364,461.6881,3581.0
2022-05-20 12:20:00,481.51,482.59,481.51,482.59,1606.0,461.506,462.5411,461.506,462.5411,1606.0
2022-05-20 12:25:00,482.66,482.84,482.21,482.6,4050.0,462.6082,462.7808,462.1769,462.5507,4050.0
2022-05-20 12:30:00,482.8,483.3,482.66,482.66,3740.0,462.7424,463.2217,462.6082,462.6082,3740.0
2022-05-20 12:35:00,482.22,482.77,481.67,482.26,3410.0,462.1865,462.7137,461.6594,462.2249,3410.0
2022-05-20 12:40:00,482.04,482.04,481.11,481.21,2757.0,462.014,462.014,461.1226,461.2185,2757.0
2022-05-20 12:45:00,481.38,482.49,481.25,482.32,8193.0,461.3814,462.4453,461.2568,462.2824,8193.0
2022-05-20 12:50:00,482.28,482.71,481.67,481.83,3950.0,462.244,462.6562,461.6594,461.8127,3950.0
2022-05-20 12:55:00,481.69,482.09,480.62,480.75,10583.0,461.6785,462.0619,460.653,460.7776,10583.0
2022-05-20 13:00:00,480.84,481.17,480.31,480.84,2388.0,460.8638,461.1801,460.3559,460.8638,2388.0
2022-05-20 13:05:00,480.89,481.6,480.11,480.39,2923.0,460.9118,461.5923,460.1642,460.4325,2923.0
2022-05-20 13:10:00,480.48,481.07,480.29,481.07,1911.0,460.5188,461.0843,460.3367,461.0843,1911.0
2022-05-20 13:15:00,481.27,481.28,480.62,480.73,2002.0,461.276,461.2856,460.653,460.7584,2002.0
2022-05-20 13:20:00,480.9,481.56,480.65,480.84,1712.0,460.9214,461.5539,460.6817,460.8638,1712.0
2022-05-20 13:25:00,481.16,481.57,481.13,481.38,2374.0,461.1706,461.5635,461.1418,461.3814,2374.0
2022-05-20 13:30:00,481.41,482.99,481.41,482.99,4063.0,461.4102,462.9245,461.4102,462.9245,4063.0
2022-05-20 13:35:00,482.84,484.14,482.84,483.99,5061.0,462.7808,464.0268,462.7808,463.883,5061.0
2022-05-20 13:40:00,483.78,484.51,483.33,483.44,15752.0,463.6817,464.3814,463.2504,463.3558,15752.0
2022-05-20 13:45:00,483.46,484.38,483.16,483.5,4888.0,463.375,464.2568,463.0875,463.4133,4888.0
2022-05-20 13:50:00,483.43,484.33,482.91,483.96,4583.0,463.3462,464.2089,462.8479,463.8542,4583.0
2022-05-20 13:55:00,484.13,484.64,484.02,484.43,3853.0,464.0172,464.506,463.9117,464.3047,3853.0
2022-05-20 14:00:00,484.57,484.67,483.55,483.55,7886.0,464.4389,464.5347,463.4613,463.4613,7886.0
2022-05-20 14:05:00,483.64,483.64,482.58,483.14,5165.0,463.5475,463.5475,462.5316,463.0683,5165.0
2022-05-20 14:10:00,483.42,484.04,483.39,483.72,3781.0,463.3367,463.9309,463.3079,463.6242,3781.0
2022-05-20 14:15:00,483.68,483.78,482.51,483.11,3674.0,463.5859,463.6817,462.4645,463.0395,3674.0
2022-05-20 14:20:00,483.04,483.46,482.12,483.46,6859.0,462.9725,463.375,462.0907,463.375,6859.0
2022-05-20 14:25:00,483.46,484.11,483.15,484.11,3480.0,463.375,463.998,463.0779,463.998,3480.0
2022-05-20 14:30:00,484.17,484.17,483.06,483.54,5692.0,464.0555,464.0555,462.9916,463.4517,5692.0
2022-05-20 14:35:00,484.19,484.5,483.98,484.0,6603.0,464.0747,464.3718,463.8734,463.8926,6603.0
2022-05-20 14:40:00,483.92,485.14,483.76,485.03,5013.0,463.8159,464.9852,463.6625,464.8798,5013.0
2022-05-20 14:45:00,484.81,485.66,484.63,485.57,5687.0,464.6689,465.4836,464.4964,465.3973,5687.0
2022-05-20 14:50:00,485.47,486.7,485.47,486.56,4592.0,465.3015,466.4804,465.3015,466.3462,4592.0
2022-05-20 14:55:00,486.5,486.91,486.21,486.68,5504.0,466.2887,466.6817,466.0108,466.4612,5504.0
2022-05-20 15:00:00,486.57,486.85,485.75,485.86,3308.0,466.3558,466.6242,465.5699,465.6753,3308.0
2022-05-20 15:05:00,486.01,486.09,485.47,485.82,2204.0,465.8191,465.8957,465.3015,465.637,2204.0
2022-05-20 15:10:00,485.65,486.21,485.64,486.13,3123.0,465.474,466.0108,465.4644,465.9341,3123.0
2022-05-20 15:15:00,486.21,487.15,486.21,486.88,9257.0,466.0108,466.9117,466.0108,466.6529,9257.0
2022-05-20 15:20:00,487.07,487.65,486.95,487.53,5657.0,466.835,467.3909,466.72,467.2759,5657.0
2022-05-20 15:25:00,487.45,488.89,487.44,488.89,4341.0,467.1992,468.5794,467.1897,468.5794,4341.0
2022-05-20 15:30:00,488.84,490.02,488.04,489.83,14654.0,468.5315,469.6625,467.7647,469.4804,14654.0
2022-05-20 15:35:00,489.78,491.17,489.61,489.99,10297.0,469.4324,470.7647,469.2695,469.6337,10297.0
2022-05-20 15:40:00,490.52,493.0,490.52,491.71,24563.0,470.1417,472.5187,470.1417,471.2823,24563.0
2022-05-20 15:45:00,491.68,491.71,490.27,490.67,46480.0,471.2535,471.2823,469.9021,470.2855,46480.0
2022-05-20 15:50:00,490.79,492.2,490.79,492.2,23995.0,470.4005,471.7519,470.4005,471.7519,23995.0
2022-05-20 15:55:00,492.2,493.54,491.73,492.72,61129.0,471.7519,473.0362,471.3014,472.2503,61129.0
2022-05-23 09:30:00,490.57,493.92,490.31,492.71,32615.0,470.1896,473.4005,469.9404,472.2407,32615.0
2022-05-23 09:35:00,492.98,495.72,492.71,495.44,9455.0,472.4995,475.1257,472.2407,474.8573,9455.0
2022-05-23 09:40:00,495.84,497.72,495.4,495.75,10567.0,475.2407,477.0426,474.819,475.1544,10567.0
2022-05-23 09:45:00,495.84,497.39,495.43,496.65,6001.0,475.2407,476.7263,474.8477,476.017,6001.0
2022-05-23 09:50:00,496.6,498.39,496.46,497.35,7459.0,475.9691,477.6847,475.8349,476.688,7459.0
2022-05-23 09:55:00,497.81,498.13,496.95,497.98,5701.0,477.1288,477.4355,476.3046,477.2918,5701.0
2022-05-23 10:00:00,497.89,497.89,494.76,495.14,3621.0,477.2055,477.2055,474.2056,474.5698,3621.0
2022-05-23 10:05:00,495.17,495.69,492.96,493.34,8620.0,474.5985,475.0969,472.4803,472.8445,8620.0
2022-05-23 10:10:00,493.38,497.7,493.37,497.7,11155.0,472.8829,477.0234,472.8733,477.0234,11155.0
2022-05-23 10:15:00,497.51,498.99,497.51,498.85,4836.0,476.8413,478.2598,476.8413,478.1256,4836.0
2022-05-23 10:20:00,498.25,498.36,496.86,497.85,4687.0,477.5506,477.656,476.2183,477.1672,4687.0
2022-05-23 10:25:00,497.81,498.3,495.89,498.02,6228.0,477.1288,477.5985,475.2886,477.3301,6228.0
2022-05-23 10:30:00,498.38,498.38,496.79,496.8,26164.0,477.6752,477.6752,476.1512,476.1608,26164.0
2022-05-23 10:35:00,496.69,497.21,495.54,495.54,21202.0,476.0554,476.5538,474.9531,474.9531,21202.0
2022-05-23 10:40:00,495.73,496.19,495.01,495.83,8337.0,475.1353,475.5761,474.4452,475.2311,8337.0
2022-05-23 10:45:00,496.04,497.01,495.38,497.0,7925.0,475.4324,476.3621,474.7998,476.3525,7925.0
2022-05-23 10:50:00,496.39,496.49,493.82,495.22,9817.0,475.7678,475.8637,473.3046,474.6464,9817.0
2022-05-23 10:55:00,495.04,497.7,495.04,497.58,8863.0,474.4739,477.0234,474.4739,476.9084,8863.0
2022-05-23 11:00:00,497.4,498.87,497.06,498.87,14061.0,476.7359,478.1448,476.41,478.1448,14061.0
2022-05-23 11:05:00,498.87,499.77,498.32,499.77,2546.0,478.1448,479.0074,477.6177,479.0074,2546.0
2022-05-23 11:10:00,500.0,500.61,499.09,500.61,12433.0,479.2279,479.8125,478.3557,479.8125,12433.0
2022-05-23 11:15:00,500.36,500.57,499.27,499.27,5718.0,479.5729,479.7742,478.5282,478.5282,5718.0
2022-05-23 11:20:00,499.25,499.5,498.26,498.65,9746.0,478.509,478.7486,477.5601,477.9339,9746.0
2022-05-23 11:25:00,498.96,499.26,498.42,498.94,14399.0,478.2311,478.5186,477.7135,478.2119,14399.0
2022-05-23 11:30:00,498.94,499.31,498.51,498.67,8999.0,478.2119,478.5665,477.7998,477.9531,8999.0
2022-05-23 11:35:00,498.59,499.33,498.46,498.58,3121.0,477.8764,478.5857,477.7518,477.8669,3121.0
2022-05-23 11:40:00,498.8,499.78,498.56,499.66,5874.0,478.0777,479.017,477.8477,478.902,5874.0
2022-05-23 11:45:00,499.44,499.83,498.7,499.11,13367.0,478.6911,479.0649,477.9819,478.3748,13367.0
2022-05-23 11:50:00,499.38,499.56,499.08,499.27,2593.0,478.6336,478.8061,478.3461,478.5282,2593.0
2022-05-23 11:55:00,499.32,499.49,498.7,499.12,4338.0,478.5761,478.739,477.9819,478.3844,4338.0
2022-05-23 12:00:00,499.13,499.78,498.72,499.15,10816.0,478.394,479.017,478.001,478.4132,10816.0
2022-05-23 12:05:00,499.12,499.12,497.16,497.32,7342.0,478.3844,478.3844,476.5058,476.6592,7342.0
2022-05-23 12:10:00,497.22,498.09,496.8,497.87,3855.0,476.5634,477.3972,476.1608,477.1864,3855.0
2022-05-23 12:15:00,497.91,498.12,496.72,496.72,2849.0,477.2247,477.426,476.0841,476.0841,2849.0
2022-05-23 12:20:00,496.9,497.24,496.5,496.55,1894.0,476.2566,476.5825,475.8733,475.9212,1894.0
2022-05-23 12:25:00,496.56,497.12,496.01,497.12,3824.0,475.9308,476.4675,475.4036,476.4675,3824.0
2022-05-23 12:30:00,496.89,497.31,496.8,497.26,3257.0,476.2471,476.6496,476.1608,476.6017,3257.0
2022-05-23 12:35:00,497.33,497.33,496.76,497.11,2543.0,476.6688,476.6688,476.1225,476.4579,2543.0
2022-05-23 12:40:00,497.31,497.31,496.63,496.86,4088.0,476.6496,476.6496,475.9979,476.2183,4088.0
2022-05-23 12:45:00,497.08,497.08,495.99,495.99,4556.0,476.4292,476.4292,475.3845,475.3845,4556.0
2022-05-23 12:50:00,495.76,495.76,494.34,494.98,7895.0,475.164,475.164,473.803,474.4164,7895.0
2022-05-23 12:55:00,495.11,496.18,494.94,496.12,6142.0,474.541,475.5666,474.3781,475.5091,6142.0
2022-05-23 13:00:00,496.06,496.09,495.45,495.45,2964.0,475.4515,475.4803,474.8669,474.8669,2964.0
2022-05-23 13:05:00,495.31,495.8,494.96,495.8,4899.0,474.7327,475.2023,474.3972,475.2023,4899.0
2022-05-23 13:10:00,495.5,495.99,495.05,495.99,3194.0,474.9148,475.3845,474.4835,475.3845,3194.0
2022-05-23 13:15:00,495.78,495.96,493.98,494.45,4694.0,475.1832,475.3557,473.458,473.9084,4694.0
2022-05-23 13:20:00,494.7,495.11,494.11,494.62,2463.0,474.148,474.541,473.5826,474.0714,2463.0
2022-05-23 13:25:00,495.03,495.79,494.94,495.31,2507.0,474.4643,475.1928,474.3781,474.7327,2507.0
2022-05-23 13:30:00,495.39,496.13,494.89,496.13,3431.0,474.8094,475.5186,474.3302,475.5186,3431.0
2022-05-23 13:35:00,495.67,496.42,495.67,495.92,4645.0,475.0777,475.7966,475.0777,475.3174,4645.0
2022-05-23 13:40:00,496.13,496.51,495.94,496.23,4160.0,475.5186,475.8829,475.3365,475.6145,4160.0
2022-05-23 13:45:00,496.23,496.47,496.0,496.09,4990.0,475.6145,475.8445,475.394,475.4803,4990.0
2022-05-23 13:50:00,496.06,496.2,495.68,495.86,4419.0,475.4515,475.5857,475.0873,475.2599,4419.0
2022-05-23 13:55:00,496.01,497.03,496.01,497.03,14334.0,475.4036,476.3812,475.4036,476.3812,14334.0
2022-05-23 14:00:00,497.02,497.13,495.94,496.32,3398.0,476.3717,476.4771,475.3365,475.7007,3398.0
2022-05-23 14:05:00,496.05,496.05,495.24,495.44,7129.0,475.442,475.442,474.6656,474.8573,7129.0
2022-05-23 14:10:00,495.7,496.36,495.41,495.53,9207.0,475.1065,475.7391,474.8285,474.9436,9207.0
2022-05-23 14:15:00,495.71,496.11,495.38,495.5,5368.0,475.1161,475.4995,474.7998,474.9148,5368.0
2022-05-23 14:20:00,495.64,495.68,494.91,495.23,7085.0,475.049,475.0873,474.3493,474.656,7085.0
2022-05-23 14:25:00,495.32,495.32,494.54,495.1,10889.0,474.7423,474.7423,473.9947,474.5314,10889.0
2022-05-23 14:30:00,495.2,495.23,494.48,495.09,7419.0,474.6273,474.656,473.9372,474.5218,7419.0
2022-05-23 14:35:00,495.09,495.25,495.0,495.25,6361.0,474.5218,474.6752,474.4356,474.6752,6361.0
2022-05-23 14:40:00,495.22,495.57,494.53,495.57,8314.0,474.6464,474.9819,473.9851,474.9819,8314.0
2022-05-23 14:45:00,495.53,495.75,494.65,494.95,6543.0,474.9436,475.1544,474.1001,474.3877,6543.0
2022-05-23 14:50:00,494.71,495.55,494.71,495.55,4261.0,474.1576,474.9627,474.1576,474.9627,4261.0
2022-05-23 14:55:00,495.55,495.55,494.82,495.03,3455.0,474.9627,474.9627,474.2631,474.4643,3455.0
2022-05-23 15:00:00,495.24,495.55,494.48,495.13,5488.0,474.6656,474.9627,473.9372,474.5602,5488.0
2022-05-23 15:05:00,495.15,495.52,494.66,495.52,3014.0,474.5794,474.934,474.1097,474.934,3014.0
2022-05-23 15:10:00,495.53,495.53,494.46,494.69,3536.0,474.9436,474.9436,473.918,474.1385,3536.0
2022-05-23 15:15:00,494.71,495.13,494.3,495.13,3428.0,474.1576,474.5602,473.7647,474.5602,3428.0
2022-05-23 15:20:00,495.13,495.13,493.68,493.95,3877.0,474.5602,474.5602,473.1704,473.4292,3877.0
2022-05-23 15:25:00,494.14,494.27,493.67,494.19,4113.0,473.6113,473.7359,473.1608,473.6592,4113.0
2022-05-23 15:30:00,494.31,495.47,494.22,495.34,9294.0,473.7742,474.8861,473.688,474.7615,9294.0
2022-05-23 15:35:00,495.39,495.8,494.12,494.13,5543.0,474.8094,475.2023,473.5921,473.6017,5543.0
2022-05-23 15:40:00,494.04,494.26,493.3,493.5,6305.0,473.5155,473.7263,472.8062,472.9979,6305.0
2022-05-23 15:45:00,493.45,493.58,491.87,492.06,18444.0,472.95,473.0746,471.4356,471.6177,18444.0
2022-05-23 15:50:00,492.62,493.18,492.1,492.57,28396.0,472.1545,472.6912,471.6561,472.1065,28396.0
2022-05-23 15:55:00,492.44,494.9,492.39,494.66,47174.0,471.9819,474.3397,471.934,474.1097,47174.0
2022-05-24 09:30:00,496.93,496.93,492.0,496.62,20250.0,476.2854,476.2854,471.5602,475.9883,20250.0
2022-05-24 09:35:00,495.76,498.65,495.76,498.65,18965.0,475.164,477.9339,475.164,477.9339,18965.0
2022-05-24 09:40:00,498.1,498.63,495.77,496.7,11296.0,477.4068,477.9148,475.1736,476.065,11296.0
2022-05-24 09:45:00,496.71,498.0,495.92,496.86,4049.0,476.0745,477.3109,475.3174,476.2183,4049.0
2022-05-24 09:50:00,496.89,498.23,496.75,497.1,9751.0,476.2471,477.5314,476.1129,476.4483,9751.0
2022-05-24 09:55:00,497.27,497.76,496.85,497.65,3288.0,476.6113,477.0809,476.2087,476.9755,3288.0
2022-05-24 10:00:00,497.58,499.0,496.55,496.59,12333.0,476.9084,478.2694,475.9212,475.9595,12333.0
2022-05-24 10:05:00,496.61,497.18,494.45,494.67,3811.0,475.9787,476.525,473.9084,474.1193,3811.0
2022-05-24 10:10:00,494.56,495.91,494.38,494.96,5032.0,474.0139,475.3078,473.8413,474.3972,5032.0
2022-05-24 10:15:00,495.28,495.37,493.88,494.81,4556.0,474.704,474.7902,473.3621,474.2535,4556.0
2022-05-24 10:20:00,495.06,496.1,495.03,495.13,2601.0,474.4931,475.4899,474.4643,474.5602,2601.0
2022-05-24 10:25:00,494.72,495.97,494.67,495.38,3402.0,474.1672,475.3653,474.1193,474.7998,3402.0
2022-05-24 10:30:00,495.13,495.13,493.92,494.49,4011.0,474.5602,474.5602,473.4005,473.9468,4011.0
2022-05-24 10:35:00,495.0,495.25,494.62,495.25,1837.0,474.4356,474.6752,474.0714,474.6752,1837.0
2022-05-24 10:40:00,494.82,495.95,494.45,495.51,6666.0,474.2631,475.3461,473.9084,474.9244,6666.0
2022-05-24 10:45:00,494.67,495.46,494.54,494.89,5155.0,474.1193,474.8765,473.9947,474.3302,5155.0
2022-05-24 10:50:00,495.1,495.57,494.7,495.5,8033.0,474.5314,474.9819,474.148,474.9148,8033.0
2022-05-24 10:55:00,495.49,495.82,494.92,495.67,13942.0,474.9052,475.2215,474.3589,475.0777,13942.0
2022-05-24 11:00:00,495.69,496.1,495.31,495.31,3330.0,475.0969,475.4899,474.7327,474.7327,3330.0
2022-05-24 11:05:00,495.13,495.62,494.92,495.61,7961.0,474.5602,475.0298,474.3589,475.0202,7961.0
2022-05-24 11:10:00,495.43,495.71,494.78,495.0,13174.0,474.8477,475.1161,474.2247,474.4356,13174.0
2022-05-24 11:15:00,494.93,495.57,493.75,493.75,7330.0,474.3685,474.9819,473.2375,473.2375,7330.0
2022-05-24 11:20:00,493.33,494.01,493.02,493.92,3529.0,472.835,473.4867,472.5378,473.4005,3529.0
2022-05-24 11:25:00,494.05,494.67,493.77,494.67,4163.0,473.525,474.1193,473.2567,474.1193,4163.0
2022-05-24 11:30:00,494.65,495.38,494.48,495.38,7201.0,474.1001,474.7998,473.9372,474.7998,7201.0
2022-05-24 11:35:00,495.29,495.89,494.81,495.7,3938.0,474.7135,475.2886,474.2535,475.1065,3938.0
2022-05-24 11:40:00,495.8,496.67,495.74,496.41,4553.0,475.2023,476.0362,475.1448,475.787,4553.0
2022-05-24 11:45:00,496.46,497.4,496.45,497.36,3259.0,475.8349,476.7359,475.8253,476.6975,3259.0
2022-05-24 11:50:00,497.5,497.87,496.37,496.37,5587.0,476.8317,477.1864,475.7487,475.7487,5587.0
2022-05-24 11:55:00,496.58,498.17,496.58,497.85,7645.0,475.9499,477.4739,475.9499,477.1672,7645.0
2022-05-24 12:00:00,497.54,497.85,497.08,497.73,3763.0,476.8701,477.1672,476.4292,477.0522,3763.0
2022-05-24 12:05:00,497.55,498.24,497.32,498.24,4976.0,476.8796,477.541,476.6592,477.541,4976.0
2022-05-24 12:10:00,498.35,498.63,497.91,497.99,12130.0,477.6464,477.9148,477.2247,477.3014,12130.0
2022-05-24 12:15:00,498.02,499.07,497.83,498.47,26127.0,477.3301,478.3365,477.148,477.7614,26127.0
2022-05-24 12:20:00,498.9,498.9,497.8,497.98,6448.0,478.1736,478.1736,477.1193,477.2918,6448.0
2022-05-24 12:25:00,498.01,498.35,496.78,496.78,6160.0,477.3205,477.6464,476.1416,476.1416,6160.0
2022-05-24 12:30:00,496.79,496.84,496.16,496.17,1642.0,476.1512,476.1991,475.5474,475.557,1642.0
2022-05-24 12:35:00,496.3,496.3,495.54,495.88,2654.0,475.6816,475.6816,474.9531,475.279,2654.0
2022-05-24 12:40:00,496.0,496.54,495.81,496.36,6338.0,475.394,475.9116,475.2119,475.7391,6338.0
2022-05-24 12:45:00,496.13,496.95,495.91,496.82,4396.0,475.5186,476.3046,475.3078,476.18,4396.0
2022-05-24 12:50:00,497.0,497.16,496.72,496.94,3804.0,476.3525,476.5058,476.0841,476.295,3804.0
2022-05-24 12:55:00,497.14,497.33,495.82,495.82,15577.0,476.4867,476.6688,475.2215,475.2215,15577.0
2022-05-24 13:00:00,495.66,495.83,494.44,494.48,2131.0,475.0682,475.2311,473.8988,473.9372,2131.0
2022-05-24 13:05:00,494.64,495.64,494.63,495.06,3082.0,474.0905,475.049,474.081,474.4931,3082.0
2022-05-24 13:10:00,494.92,495.59,494.89,495.58,5221.0,474.3589,475.0011,474.3302,474.9915,5221.0
2022-05-24 13:15:00,495.42,496.28,495.23,496.13,5617.0,474.8381,475.6624,474.656,475.5186,5617.0
2022-05-24 13:20:00,496.03,496.34,495.46,496.03,1963.0,475.4228,475.7199,474.8765,475.4228,1963.0
2022-05-24 13:25:00,495.83,496.86,495.53,496.84,4660.0,475.2311,476.2183,474.9436,476.1991,4660.0
2022-05-24 13:30:00,496.22,496.49,495.8,496.24,3795.0,475.6049,475.8637,475.2023,475.6241,3795.0
2022-05-24 13:35:00,496.19,496.92,496.19,496.51,3168.0,475.5761,476.2758,475.5761,475.8829,3168.0
2022-05-24 13:40:00,496.56,496.94,496.16,496.25,2400.0,475.9308,476.295,475.5474,475.6337,2400.0
2022-05-24 13:45:00,496.39,496.92,496.25,496.63,5091.0,475.7678,476.2758,475.6337,475.9979,5091.0
2022-05-24 13:50:00,497.06,497.43,496.79,497.35,10378.0,476.41,476.7646,476.1512,476.688,10378.0
2022-05-24 13:55:00,497.23,497.97,496.86,497.02,18436.0,476.5729,477.2822,476.2183,476.3717,18436.0
2022-05-24 14:00:00,497.3,497.3,496.59,496.91,3515.0,476.64,476.64,475.9595,476.2662,3515.0
2022-05-24 14:05:00,496.73,497.5,496.48,497.38,6740.0,476.0937,476.8317,475.8541,476.7167,6740.0
2022-05-24 14:10:00,497.44,498.86,497.38,498.56,15050.0,476.7742,478.1352,476.7167,477.8477,15050.0
2022-05-24 14:15:00,498.66,498.66,498.14,498.27,1900.0,477.9435,477.9435,477.4451,477.5697,1900.0
2022-05-24 14:20:00,498.46,500.41,498.38,500.24,8329.0,477.7518,479.6208,477.6752,479.4579,8329.0
2022-05-24 14:25:00,500.58,500.58,499.95,499.95,4283.0,479.7838,479.7838,479.1799,479.1799,4283.0
2022-05-24 14:30:00,499.95,501.25,499.91,501.25,1712.0,479.1799,480.4259,479.1416,480.4259,1712.0
2022-05-24 14:35:00,501.71,502.2,501.14,501.66,3033.0,480.8668,481.3365,480.3205,480.8189,3033.0
2022-05-24 14:40:00,501.96,502.28,501.24,501.24,13367.0,481.1064,481.4131,480.4163,480.4163,13367.0
2022-05-24 14:45:00,501.1,501.6,500.68,500.99,8375.0,480.2822,480.7614,479.8796,480.1767,8375.0
2022-05-24 14:50:00,501.06,501.06,500.32,500.54,8096.0,480.2438,480.2438,479.5346,479.7454,8096.0
2022-05-24 14:55:00,500.44,501.09,500.24,501.05,22413.0,479.6496,480.2726,479.4579,480.2342,22413.0
2022-05-24 15:00:00,501.05,502.28,501.0,502.09,5688.0,480.2342,481.4131,480.1863,481.231,5688.0
2022-05-24 15:05:00,502.15,502.56,502.02,502.02,5615.0,481.2885,481.6815,481.1639,481.1639,5615.0
2022-05-24 15:10:00,502.36,503.43,502.27,503.3,12650.0,481.4898,482.5154,481.4036,482.3908,12650.0
2022-05-24 15:15:00,503.09,503.74,502.82,503.14,8936.0,482.1895,482.8125,481.9307,482.2374,8936.0
2022-05-24 15:20:00,502.95,503.49,502.37,503.0,10491.0,482.0553,482.5729,481.4994,482.1032,10491.0
2022-05-24 15:25:00,502.85,503.48,502.38,503.48,4801.0,481.9595,482.5633,481.509,482.5633,4801.0
2022-05-24 15:30:00,503.5,503.78,502.82,502.94,8235.0,482.5825,482.8508,481.9307,482.0457,8235.0
2022-05-24 15:35:00,503.21,505.88,503.01,505.28,15486.0,482.3045,484.8636,482.1128,484.2885,15486.0
2022-05-24 15:40:00,505.35,506.26,505.18,505.21,20774.0,484.3556,485.2278,484.1927,484.2214,20774.0
2022-05-24 15:45:00,505.18,506.33,505.18,505.69,15836.0,484.1927,485.2949,484.1927,484.6815,15836.0
2022-05-24 15:50:00,505.82,506.01,504.28,504.51,29621.0,484.8061,484.9882,483.3301,483.5505,29621.0
2022-05-24 15:55:00,504.48,505.85,504.23,505.77,99090.0,483.5217,484.8348,483.2821,484.7582,99090.0
2022-05-25 09:30:00,504.42,505.27,500.33,503.0,17588.0,483.4642,484.2789,479.5442,482.1032,17588.0
2022-05-25 09:35:00,503.04,504.84,502.97,504.26,4875.0,482.1416,483.8668,482.0745,483.3109,4875.0
2022-05-25 09:40:00,504.56,504.9,501.9,502.19,11267.0,483.5984,483.9243,481.0489,481.3269,11267.0
2022-05-25 09:45:00,501.84,504.95,501.63,504.95,4735.0,480.9914,483.9722,480.7901,483.9722,4735.0
2022-05-25 09:50:00,505.82,505.93,504.59,504.59,2233.0,484.8061,484.9115,483.6272,483.6272,2233.0
2022-05-25 09:55:00,504.62,505.92,504.62,504.64,2901.0,483.6559,484.9019,483.6559,483.6751,2901.0
2022-05-25 10:00:00,504.3,505.36,504.0,504.8,3150.0,483.3492,484.3652,483.0617,483.8284,3150.0
2022-05-25 10:05:00,504.45,505.39,504.17,505.18,3115.0,483.493,484.3939,483.2246,484.1927,3115.0
2022-05-25 10:10:00,505.19,506.43,505.18,505.77,5164.0,484.2022,485.3907,484.1927,484.7582,5164.0
2022-05-25 10:15:00,505.94,507.8,505.59,507.09,6728.0,484.9211,486.7038,484.5856,486.0233,6728.0
2022-05-25 10:20:00,506.97,508.23,506.96,507.79,2000.0,485.9083,487.116,485.8987,486.6942,2000.0
2022-05-25 10:25:00,508.07,509.22,507.4,508.19,3325.0,486.9626,488.0648,486.3204,487.0776,3325.0
2022-05-25 10:30:00,508.09,508.86,507.81,508.65,3905.0,486.9818,487.7198,486.7134,487.5185,3905.0
2022-05-25 10:35:00,508.88,510.49,508.45,510.21,6744.0,487.7389,489.2821,487.3268,489.0137,6744.0
2022-05-25 10:40:00,510.03,510.99,509.31,509.95,11229.0,488.8412,489.7613,488.1511,488.7645,11229.0
2022-05-25 10:45:00,509.61,509.94,508.29,508.63,3554.0,488.4386,488.7549,487.1735,487.4993,3554.0
2022-05-25 10:50:00,508.87,510.14,508.86,509.8,3434.0,487.7294,488.9466,487.7198,488.6207,3434.0
2022-05-25 10:55:00,509.57,510.74,509.44,510.56,6928.0,488.4003,489.5217,488.2757,489.3492,6928.0
2022-05-25 11:00:00,510.37,510.37,509.33,510.18,3513.0,489.167,489.167,488.1703,488.9849,3513.0
2022-05-25 11:05:00,510.33,510.44,508.74,508.96,7964.0,489.1287,489.2341,487.6048,487.8156,7964.0
2022-05-25 11:10:00,509.24,509.25,507.71,507.71,1783.0,488.084,488.0936,486.6176,486.6176,1783.0
2022-05-25 11:15:00,507.69,507.92,507.16,507.71,4877.0,486.5984,486.8188,486.0904,486.6176,4877.0
2022-05-25 11:20:00,507.58,509.19,507.51,509.19,4258.0,486.493,488.0361,486.4259,488.0361,4258.0
2022-05-25 11:25:00,509.06,509.37,508.83,509.1,3225.0,487.9115,488.2086,487.691,487.9498,3225.0
2022-05-25 11:30:00,508.75,509.07,508.15,508.41,900.0,487.6143,487.9211,487.0393,487.2885,900.0
2022-05-25 11:35:00,508.43,508.46,506.01,506.06,3005.0,487.3076,487.3364,484.9882,485.0361,3005.0
2022-05-25 11:40:00,506.01,507.42,506.01,507.37,9800.0,484.9882,486.3396,484.9882,486.2917,9800.0
2022-05-25 11:45:00,507.36,507.45,506.59,506.94,3337.0,486.2821,486.3684,485.5441,485.8795,3337.0
2022-05-25 11:50:00,507.1,507.72,506.96,507.17,3293.0,486.0329,486.6271,485.8987,486.1,3293.0
2022-05-25 11:55:00,507.12,507.9,506.81,507.51,3395.0,486.0521,486.7997,485.7549,486.4259,3395.0
2022-05-25 12:00:00,507.47,507.94,507.31,507.55,2919.0,486.3875,486.838,486.2342,486.4642,2919.0
2022-05-25 12:05:00,507.64,508.45,507.33,507.44,2981.0,486.5505,487.3268,486.2533,486.3588,2981.0
2022-05-25 12:10:00,507.53,507.64,507.28,507.4,1994.0,486.445,486.5505,486.2054,486.3204,1994.0
2022-05-25 12:15:00,507.43,507.43,505.79,506.06,4217.0,486.3492,486.3492,484.7773,485.0361,4217.0
2022-05-25 12:20:00,505.93,506.18,505.07,505.17,3829.0,484.9115,485.1511,484.0872,484.1831,3829.0
2022-05-25 12:25:00,505.27,506.22,504.99,505.34,27607.0,484.2789,485.1895,484.0106,484.346,27607.0
2022-05-25 12:30:00,505.42,505.57,504.63,504.74,3372.0,484.4227,484.5665,483.6655,483.7709,3372.0
2022-05-25 12:35:00,504.73,504.73,503.52,504.16,4200.0,483.7614,483.7614,482.6016,483.215,4200.0
2022-05-25 12:40:00,504.47,504.86,504.33,504.83,3347.0,483.5122,483.886,483.378,483.8572,3347.0
2022-05-25 12:45:00,504.77,504.77,504.24,504.33,2851.0,483.7997,483.7997,483.2917,483.378,2851.0
2022-05-25 12:50:00,504.08,504.08,502.43,502.44,4610.0,483.1384,483.1384,481.5569,481.5665,4610.0
2022-05-25 12:55:00,502.52,503.26,502.39,503.26,4446.0,481.6432,482.3524,481.5186,482.3524,4446.0
2022-05-25 13:00:00,503.13,503.69,502.97,503.5,10394.0,482.2278,482.7646,482.0745,482.5825,10394.0
2022-05-25 13:05:00,503.51,503.8,503.33,503.46,2847.0,482.592,482.87,482.4195,482.5441,2847.0
2022-05-25 13:10:00,503.56,503.78,502.73,503.23,4120.0,482.64,482.8508,481.8444,482.3237,4120.0
2022-05-25 13:15:00,503.28,503.9,503.28,503.82,2681.0,482.3716,482.9658,482.3716,482.8892,2681.0
2022-05-25 13:20:00,503.8,504.39,503.8,504.32,2877.0,482.87,483.4355,482.87,483.3684,2877.0
2022-05-25 13:25:00,504.14,504.46,503.82,504.34,2624.0,483.1959,483.5026,482.8892,483.3876,2624.0
2022-05-25 13:30:00,504.31,504.31,503.75,504.15,3103.0,483.3588,483.3588,482.8221,483.2055,3103.0
2022-05-25 13:35:00,504.09,504.66,503.88,503.88,6523.0,483.1479,483.6943,482.9467,482.9467,6523.0
2022-05-25 13:40:00,503.88,504.82,503.88,504.46,6216.0,482.9467,483.8476,482.9467,483.5026,6216.0
2022-05-25 13:45:00,504.68,505.37,504.59,504.77,18229.0,483.7134,484.3748,483.6272,483.7997,18229.0
2022-05-25 13:50:00,504.7,504.7,502.89,503.16,3700.0,483.7326,483.7326,481.9978,482.2566,3700.0
2022-05-25 13:55:00,503.23,503.23,502.6,502.96,4701.0,482.3237,482.3237,481.7198,482.0649,4701.0
2022-05-25 14:00:00,502.6,504.29,501.75,503.57,9911.0,481.7198,483.3396,480.9052,482.6495,9911.0
2022-05-25 14:05:00,503.63,503.78,500.53,501.16,10217.0,482.7071,482.8508,479.7358,480.3397,10217.0
2022-05-25 14:10:00,501.48,502.2,500.29,500.88,8823.0,480.6464,481.3365,479.5058,480.0713,8823.0
2022-05-25 14:15:00,501.06,503.65,501.03,503.05,10468.0,480.2438,482.7262,480.2151,482.1512,10468.0
2022-05-25 14:20:00,502.98,503.73,502.7,503.41,4239.0,482.0841,482.8029,481.8157,482.4962,4239.0
2022-05-25 14:25:00,503.32,504.5,503.32,503.83,6992.0,482.4099,483.5409,482.4099,482.8987,6992.0
2022-05-25 14:30:00,504.1,504.23,502.85,503.39,11285.0,483.1575,483.2821,481.9595,482.477,11285.0
2022-05-25 14:35:00,503.49,503.76,502.75,502.77,8465.0,482.5729,482.8317,481.8636,481.8828,8465.0
2022-05-25 14:40:00,502.75,504.27,502.67,503.54,4825.0,481.8636,483.3205,481.7869,482.6208,4825.0
2022-05-25 14:45:00,503.45,503.55,502.88,503.09,4204.0,482.5345,482.6304,481.9882,482.1895,4204.0
2022-05-25 14:50:00,503.27,504.21,503.27,503.95,5566.0,482.362,483.263,482.362,483.0138,5566.0
2022-05-25 14:55:00,504.04,504.11,502.41,502.89,9114.0,483.1,483.1671,481.5377,481.9978,9114.0
2022-05-25 15:00:00,502.77,504.99,502.77,504.88,6597.0,481.8828,484.0106,481.8828,483.9051,6597.0
2022-05-25 15:05:00,504.73,505.44,504.22,505.23,6061.0,483.7614,484.4419,483.2725,484.2406,6061.0
2022-05-25 15:10:00,505.22,505.85,505.17,505.68,3985.0,484.231,484.8348,484.1831,484.6719,3985.0
2022-05-25 15:15:00,505.69,505.71,504.91,505.22,5528.0,484.6815,484.7006,483.9339,484.231,5528.0
2022-05-25 15:20:00,505.2,505.25,504.26,504.65,7462.0,484.2118,484.2598,483.3109,483.6847,7462.0
2022-05-25 15:25:00,504.8,505.67,504.8,505.44,4381.0,483.8284,484.6623,483.8284,484.4419,4381.0
2022-05-25 15:30:00,505.34,505.78,504.89,504.89,6113.0,484.346,484.7677,483.9147,483.9147,6113.0
2022-05-25 15:35:00,504.86,504.86,504.14,504.42,8853.0,483.886,483.886,483.1959,483.4642,8853.0
2022-05-25 15:40:00,504.49,505.9,504.29,505.75,6517.0,483.5313,484.8827,483.3396,484.739,6517.0
2022-05-25 15:45:00,505.6,505.77,504.44,504.81,17447.0,484.5952,484.7582,483.4834,483.838,17447.0
2022-05-25 15:50:00,504.78,505.62,503.64,505.49,17331.0,483.8093,484.6144,482.7166,484.4898,17331.0
2022-05-25 15:55:00,505.44,506.52,503.93,504.78,34504.0,484.4419,485.477,482.9946,483.8093,34504.0
2022-05-26 09:30:00,507.07,507.78,505.6,507.78,11435.0,486.0041,486.6846,484.5952,486.6846,11435.0
2022-05-26 09:35:00,507.89,509.99,507.06,509.33,7249.0,486.7901,488.8028,485.9946,488.1703,7249.0
2022-05-26 09:40:00,510.55,513.84,510.06,513.57,2764.0,489.3396,492.4929,488.8699,492.2341,2764.0
2022-05-26 09:45:00,512.58,512.71,510.95,512.65,5073.0,491.2852,491.4098,489.723,491.3523,5073.0
2022-05-26 09:50:00,512.62,513.05,510.71,511.6,9706.0,491.3236,491.7357,489.4929,490.3459,9706.0
2022-05-26 09:55:00,511.57,511.57,509.38,509.39,3414.0,490.3172,490.3172,488.2182,488.2278,3414.0
2022-05-26 10:00:00,509.15,511.23,509.15,510.21,3698.0,487.9977,489.9913,487.9977,489.0137,3698.0
2022-05-26 10:05:00,510.08,510.39,508.27,508.33,2346.0,488.8891,489.1862,487.1543,487.2118,2346.0
2022-05-26 10:10:00,508.32,509.28,508.32,509.13,3149.0,487.2022,488.1223,487.2022,487.9786,3149.0
2022-05-26 10:15:00,509.12,509.44,507.95,508.37,3253.0,487.969,488.2757,486.8476,487.2501,3253.0
2022-05-26 10:20:00,508.89,508.89,508.02,508.37,2426.0,487.7485,487.7485,486.9147,487.2501,2426.0
2022-05-26 10:25:00,508.38,508.67,507.92,508.3,9928.0,487.2597,487.5377,486.8188,487.183,9928.0
2022-05-26 10:30:00,508.26,509.19,508.13,508.13,2413.0,487.1447,488.0361,487.0201,487.0201,2413.0
2022-05-26 10:35:00,508.38,509.92,508.21,508.99,4975.0,487.2597,488.7357,487.0968,487.8444,4975.0
2022-05-26 10:40:00,508.96,509.01,508.21,508.21,2824.0,487.8156,487.8635,487.0968,487.0968,2824.0
2022-05-26 10:45:00,508.1,508.33,507.14,507.29,3217.0,486.9914,487.2118,486.0712,486.215,3217.0
2022-05-26 10:50:00,507.5,508.14,506.98,507.23,3967.0,486.4163,487.0297,485.9179,486.1575,3967.0
2022-05-26 10:55:00,507.26,507.52,506.67,506.74,3925.0,486.1862,486.4354,485.6208,485.6879,3925.0
2022-05-26 11:00:00,506.43,507.31,506.39,507.08,3401.0,485.3907,486.2342,485.3524,486.0137,3401.0
2022-05-26 11:05:00,506.75,507.1,506.41,506.79,9022.0,485.6974,486.0329,485.3716,485.7358,9022.0
2022-05-26 11:10:00,506.99,507.71,506.99,507.36,3482.0,485.9275,486.6176,485.9275,486.2821,3482.0
2022-05-26 11:15:00,507.86,508.67,507.86,508.35,1747.0,486.7613,487.5377,486.7613,487.231,1747.0
2022-05-26 11:20:00,508.73,509.81,508.6,509.81,2800.0,487.5952,488.6303,487.4706,488.6303,2800.0
2022-05-26 11:25:00,509.74,510.37,509.39,509.9,4873.0,488.5632,489.167,488.2278,488.7166,4873.0
2022-05-26 11:30:00,510.0,510.6,510.0,510.31,3714.0,488.8124,489.3875,488.8124,489.1095,3714.0
2022-05-26 11:35:00,510.2,510.88,509.94,510.88,2783.0,489.0041,489.6559,488.7549,489.6559,2783.0
2022-05-26 11:40:00,510.5,510.63,510.17,510.44,1959.0,489.2916,489.4162,488.9754,489.2341,1959.0
2022-05-26 11:45:00,510.44,510.67,509.85,509.85,1754.0,489.2341,489.4546,488.6687,488.6687,1754.0
2022-05-26 11:50:00,509.63,509.83,509.11,509.82,2349.0,488.4578,488.6495,487.9594,488.6399,2349.0
2022-05-26 11:55:00,509.89,510.35,509.83,510.15,3603.0,488.707,489.1479,488.6495,488.9562,3603.0
2022-05-26 12:00:00,510.2,510.62,510.18,510.48,4545.0,489.0041,489.4067,488.9849,489.2725,4545.0
2022-05-26 12:05:00,510.35,510.49,509.98,510.25,1576.0,489.1479,489.2821,488.7932,489.052,1576.0
2022-05-26 12:10:00,510.37,510.81,510.21,510.21,3750.0,489.167,489.5888,489.0137,489.0137,3750.0
2022-05-26 12:15:00,510.25,510.32,509.79,509.79,9263.0,489.052,489.1191,488.6111,488.6111,9263.0
2022-05-26 12:20:00,509.99,510.95,509.96,509.96,11898.0,488.8028,489.723,488.7741,488.7741,11898.0
2022-05-26 12:25:00,510.0,510.18,509.79,510.08,3542.0,488.8124,488.9849,488.6111,488.8891,3542.0
2022-05-26 12:30:00,510.06,510.5,509.96,510.16,9431.0,488.8699,489.2916,488.7741,488.9658,9431.0
2022-05-26 12:35:00,510.24,510.33,509.74,510.08,6658.0,489.0424,489.1287,488.5632,488.8891,6658.0
2022-05-26 12:40:00,510.14,510.39,509.96,509.96,2236.0,488.9466,489.1862,488.7741,488.7741,2236.0
2022-05-26 12:45:00,509.73,509.87,509.04,509.6,4713.0,488.5536,488.6878,487.8923,488.429,4713.0
2022-05-26 12:50:00,509.62,510.39,509.54,510.22,3817.0,488.4482,489.1862,488.3715,489.0233,3817.0
2022-05-26 12:55:00,510.22,511.04,510.14,511.02,7672.0,489.0233,489.8092,488.9466,489.79,7672.0
2022-05-26 13:00:00,511.03,511.19,510.55,511.0,5880.0,489.7996,489.953,489.3396,489.7709,5880.0
2022-05-26 13:05:00,511.16,511.16,510.99,511.06,2291.0,489.9242,489.9242,489.7613,489.8284,2291.0
2022-05-26 13:10:00,511.19,511.28,510.6,510.99,4109.0,489.953,490.0392,489.3875,489.7613,4109.0
2022-05-26 13:15:00,510.99,511.07,510.88,510.89,7750.0,489.7613,489.838,489.6559,489.6654,7750.0
2022-05-26 13:20:00,510.89,511.09,510.3,510.54,6042.0,489.6654,489.8571,489.1,489.33,6042.0
2022-05-26 13:25:00,510.49,510.98,510.43,510.61,5716.0,489.2821,489.7517,489.2246,489.3971,5716.0
2022-05-26 13:30:00,510.61,511.34,510.59,511.11,6909.0,489.3971,490.0967,489.3779,489.8763,6909.0
2022-05-26 13:35:00,511.1,511.19,510.94,511.01,2541.0,489.8667,489.953,489.7134,489.7805,2541.0
2022-05-26 13:40:00,510.91,511.21,510.7,511.15,4300.0,489.6846,489.9721,489.4833,489.9146,4300.0
2022-05-26 13:45:00,511.31,512.24,511.27,512.24,4206.0,490.068,490.9594,490.0297,490.9594,4206.0
2022-05-26 13:50:00,512.45,512.47,511.9,511.99,4949.0,491.1606,491.1798,490.6335,490.7197,4949.0
2022-05-26 13:55:00,511.85,511.9,511.11,511.27,1800.0,490.5856,490.6335,489.8763,490.0297,1800.0
2022-05-26 14:00:00,511.5,512.27,511.5,512.16,2827.0,490.2501,490.9881,490.2501,490.8827,2827.0
2022-05-26 14:05:00,512.28,512.56,512.16,512.44,3519.0,490.9977,491.2661,490.8827,491.1511,3519.0
2022-05-26 14:10:00,512.43,512.75,512.31,512.72,2371.0,491.1415,491.4482,491.0265,491.4194,2371.0
2022-05-26 14:15:00,512.95,512.97,512.43,512.43,3081.0,491.6399,491.659,491.1415,491.1415,3081.0
2022-05-26 14:20:00,512.37,513.16,512.37,513.16,3320.0,491.084,491.8411,491.084,491.8411,3320.0
2022-05-26 14:25:00,512.95,513.34,512.91,512.96,3153.0,491.6399,492.0137,491.6015,491.6494,3153.0
2022-05-26 14:30:00,512.96,512.96,512.31,512.44,1858.0,491.6494,491.6494,491.0265,491.1511,1858.0
2022-05-26 14:35:00,512.44,512.63,512.06,512.63,3493.0,491.1511,491.3332,490.7868,491.3332,3493.0
2022-05-26 14:40:00,512.6,513.75,512.59,513.65,2659.0,491.3044,492.4066,491.2948,492.3108,2659.0
2022-05-26 14:45:00,513.73,513.93,513.29,513.5,2973.0,492.3875,492.5791,491.9657,492.167,2973.0
2022-05-26 14:50:00,513.68,513.92,513.56,513.76,3520.0,492.3395,492.5696,492.2245,492.4162,3520.0
2022-05-26 14:55:00,513.79,514.37,513.76,514.2,2334.0,492.445,493.0009,492.4162,492.8379,2334.0
2022-05-26 15:00:00,513.9,513.9,512.73,512.83,2519.0,492.5504,492.5504,491.429,491.5248,2519.0
2022-05-26 15:05:00,512.87,513.8,512.73,513.53,2791.0,491.5632,492.4546,491.429,492.1958,2791.0
2022-05-26 15:10:00,513.48,513.74,513.27,513.27,3869.0,492.1478,492.397,491.9466,491.9466,3869.0
2022-05-26 15:15:00,513.49,513.49,512.42,512.64,4941.0,492.1574,492.1574,491.1319,491.3427,4941.0
2022-05-26 15:20:00,512.53,512.64,511.87,512.64,3383.0,491.2373,491.3427,490.6047,491.3427,3383.0
2022-05-26 15:25:00,512.54,513.5,512.41,513.1,4266.0,491.2469,492.167,491.1223,491.7836,4266.0
2022-05-26 15:30:00,512.99,513.5,512.74,513.34,5581.0,491.6782,492.167,491.4386,492.0137,5581.0
2022-05-26 15:35:00,513.38,513.72,512.97,513.57,9574.0,492.052,492.3779,491.659,492.2341,9574.0
2022-05-26 15:40:00,513.53,514.34,513.46,514.25,10094.0,492.1958,492.9721,492.1287,492.8859,10094.0
2022-05-26 15:45:00,514.34,514.75,514.21,514.62,10505.0,492.9721,493.3651,492.8475,493.2405,10505.0
2022-05-26 15:50:00,514.79,515.0,513.09,513.21,20063.0,493.4034,493.6047,491.774,491.8891,20063.0
2022-05-26 15:55:00,513.1,513.19,512.09,512.74,45918.0,491.7836,491.8699,490.8156,491.4386,45918.0
2022-05-27 09:30:00,512.57,514.76,510.03,513.41,20759.0,491.2756,493.3747,488.8412,492.0808,20759.0
2022-05-27 09:35:00,513.73,515.57,512.0,515.0,7801.0,492.3875,494.151,490.7293,493.6047,7801.0
2022-05-27 09:40:00,515.04,515.04,513.39,514.99,12417.0,493.643,493.643,492.0616,493.5951,12417.0
2022-05-27 09:45:00,514.98,515.65,513.44,515.63,20000.0,493.5855,494.2277,492.1095,494.2085,20000.0
2022-05-27 09:50:00,515.37,517.98,514.76,517.62,11848.0,493.9593,496.4609,493.3747,496.1159,11848.0
2022-05-27 09:55:00,517.69,518.22,517.22,517.59,9193.0,496.1829,496.6909,495.7325,496.0871,9193.0
2022-05-27 10:00:00,517.94,517.94,516.28,516.61,9706.0,496.4226,496.4226,494.8315,495.1478,9706.0
2022-05-27 10:05:00,516.7,516.8,515.34,515.62,4824.0,495.2341,495.3299,493.9306,494.1989,4824.0
2022-05-27 10:10:00,515.53,515.53,514.32,514.76,3711.0,494.1127,494.1127,492.9529,493.3747,3711.0
2022-05-27 10:15:00,514.77,515.26,514.29,515.25,11639.0,493.3843,493.8539,492.9242,493.8443,11639.0
2022-05-27 10:20:00,515.2,516.75,515.17,516.75,2643.0,493.7964,495.282,493.7676,495.282,2643.0
2022-05-27 10:25:00,516.51,517.03,515.19,515.38,14709.0,495.052,495.5504,493.7868,493.9689,14709.0
2022-05-27 10:30:00,515.29,515.56,514.46,514.59,6257.0,493.8826,494.1414,493.0871,493.2117,6257.0
2022-05-27 10:35:00,514.45,514.71,513.48,514.25,5234.0,493.0775,493.3267,492.1478,492.8859,5234.0
2022-05-27 10:40:00,514.31,514.74,513.84,514.58,5464.0,492.9434,493.3555,492.4929,493.2021,5464.0
2022-05-27 10:45:00,514.76,515.04,514.55,514.83,4065.0,493.3747,493.643,493.1734,493.4418,4065.0
2022-05-27 10:50:00,514.88,514.89,514.24,514.46,4540.0,493.4897,493.4993,492.8763,493.0871,4540.0
2022-05-27 10:55:00,514.36,514.97,514.23,514.63,9236.0,492.9913,493.5759,492.8667,493.2501,9236.0
2022-05-27 11:00:00,514.77,514.91,513.92,514.45,7846.0,493.3843,493.5184,492.5696,493.0775,7846.0
2022-05-27 11:05:00,514.42,515.51,514.39,515.14,6423.0,493.0488,494.0935,493.02,493.7389,6423.0
2022-05-27 11:10:00,515.09,516.26,514.96,515.8,5132.0,493.691,494.8124,493.5664,494.3715,5132.0
2022-05-27 11:15:00,515.9,516.84,515.85,516.84,7335.0,494.4673,495.3683,494.4194,495.3683,7335.0
2022-05-27 11:20:00,516.77,517.8,516.77,517.76,4523.0,495.3012,496.2884,495.3012,496.25,4523.0
2022-05-27 11:25:00,517.58,517.87,516.99,517.01,4895.0,496.0775,496.3555,495.512,495.5312,4895.0
2022-05-27 11:30:00,516.66,517.78,516.66,517.5,2976.0,495.1957,496.2692,495.1957,496.0008,2976.0
2022-05-27 11:35:00,517.3,517.75,516.85,516.86,8962.0,495.8091,496.2405,495.3778,495.3874,8962.0
2022-05-27 11:40:00,517.18,517.96,517.0,517.7,5037.0,495.6941,496.4417,495.5216,496.1925,5037.0
2022-05-27 11:45:00,517.86,518.35,517.56,518.33,4303.0,496.3459,496.8155,496.0583,496.7964,4303.0
2022-05-27 11:50:00,518.37,519.0,518.37,518.89,3318.0,496.8347,497.4385,496.8347,497.3331,3318.0
2022-05-27 11:55:00,518.96,519.36,518.79,519.15,3615.0,497.4002,497.7836,497.2372,497.5823,3615.0
2022-05-27 12:00:00,519.15,519.22,518.19,518.21,5301.0,497.5823,497.6494,496.6622,496.6813,5301.0
2022-05-27 12:05:00,518.08,518.08,516.89,517.05,3580.0,496.5567,496.5567,495.4162,495.5695,3580.0
2022-05-27 12:10:00,516.88,517.17,515.58,515.96,7308.0,495.4066,495.6845,494.1606,494.5248,7308.0
2022-05-27 12:15:00,516.24,517.12,516.24,516.99,3145.0,494.7932,495.6366,494.7932,495.512,3145.0
2022-05-27 12:20:00,516.84,517.01,516.44,516.7,4776.0,495.3683,495.5312,494.9849,495.2341,4776.0
2022-05-27 12:25:00,516.55,517.33,516.55,517.28,2360.0,495.0903,495.8379,495.0903,495.79,2360.0
2022-05-27 12:30:00,517.26,517.26,516.91,516.96,2847.0,495.7708,495.7708,495.4353,495.4833,2847.0
2022-05-27 12:35:00,516.79,517.91,516.64,517.8,4509.0,495.3203,496.3938,495.1766,496.2884,4509.0
2022-05-27 12:40:00,517.74,518.08,517.31,518.08,2511.0,496.2309,496.5567,495.8187,496.5567,2511.0
2022-05-27 12:45:00,518.03,518.27,517.7,517.84,2130.0,496.5088,496.7388,496.1925,496.3267,2130.0
2022-05-27 12:50:00,517.75,518.64,517.68,518.64,3186.0,496.2405,497.0935,496.1734,497.0935,3186.0
2022-05-27 12:55:00,518.61,519.09,518.38,519.07,2066.0,497.0647,497.5248,496.8443,497.5056,2066.0
2022-05-27 13:00:00,518.95,519.5,518.62,519.25,13613.0,497.3906,497.9177,497.0743,497.6781,13613.0
2022-05-27 13:05:00,519.21,519.23,518.46,518.7,4094.0,497.6398,497.659,496.921,497.151,4094.0
2022-05-27 13:10:00,518.78,519.0,518.63,519.0,2401.0,497.2277,497.4385,497.0839,497.4385,2401.0
2022-05-27 13:15:00,518.94,519.07,518.5,518.9,2340.0,497.381,497.5056,496.9593,497.3427,2340.0
2022-05-27 13:20:00,519.08,519.28,518.86,519.28,2048.0,497.5152,497.7069,497.3043,497.7069,2048.0
2022-05-27 13:25:00,518.98,519.28,518.69,519.13,3284.0,497.4194,497.7069,497.1414,497.5631,3284.0
2022-05-27 13:30:00,519.12,519.31,518.62,518.62,3040.0,497.5535,497.7356,497.0743,497.0743,3040.0
2022-05-27 13:35:00,518.55,518.76,518.18,518.18,4432.0,497.0072,497.2085,496.6526,496.6526,4432.0
2022-05-27 13:40:00,517.9,518.63,517.83,518.57,3445.0,496.3842,497.0839,496.3171,497.0264,3445.0
2022-05-27 13:45:00,518.68,519.03,518.47,519.03,3107.0,497.1318,497.4673,496.9305,497.4673,3107.0
2022-05-27 13:50:00,518.7,518.88,518.48,518.71,2782.0,497.151,497.3235,496.9401,497.1606,2782.0
2022-05-27 13:55:00,518.7,519.26,518.7,519.25,3466.0,497.151,497.6877,497.151,497.6781,3466.0
2022-05-27 14:00:00,519.26,519.69,518.99,519.55,6117.0,497.6877,498.0999,497.4289,497.9657,6117.0
2022-05-27 14:05:00,519.51,519.8,519.25,519.75,3834.0,497.9273,498.2053,497.6781,498.1574,3834.0
2022-05-27 14:10:00,519.65,519.65,519.32,519.32,4044.0,498.0615,498.0615,497.7452,497.7452,4044.0
2022-05-27 14:15:00,519.36,519.67,519.25,519.67,3023.0,497.7836,498.0807,497.6781,498.0807,3023.0
2022-05-27 14:20:00,519.87,519.87,519.2,519.34,5998.0,498.2724,498.2724,497.6302,497.7644,5998.0
2022-05-27 14:25:00,519.39,519.39,518.73,518.75,4260.0,497.8123,497.8123,497.1797,497.1989,4260.0
2022-05-27 14:30:00,518.62,518.93,518.62,518.82,2484.0,497.0743,497.3714,497.0743,497.266,2484.0
2022-05-27 14:35:00,518.67,518.8,518.11,518.26,6526.0,497.1222,497.2468,496.5855,496.7293,6526.0
2022-05-27 14:40:00,518.13,519.15,518.04,519.15,5589.0,496.6047,497.5823,496.5184,497.5823,5589.0
2022-05-27 14:45:00,519.31,519.62,519.01,519.62,3564.0,497.7356,498.0328,497.4481,498.0328,3564.0
2022-05-27 14:50:00,519.43,519.73,519.27,519.32,2402.0,497.8507,498.1382,497.6973,497.7452,2402.0
2022-05-27 14:55:00,519.51,519.69,519.32,519.38,2258.0,497.9273,498.0999,497.7452,497.8027,2258.0
2022-05-27 15:00:00,519.42,520.38,519.41,520.34,6323.0,497.8411,498.7612,497.8315,498.7229,6323.0
2022-05-27 15:05:00,520.38,521.31,520.37,521.31,2649.0,498.7612,499.6526,498.7516,499.6526,2649.0
2022-05-27 15:10:00,521.01,521.23,520.68,521.23,4023.0,499.365,499.5759,499.0487,499.5759,4023.0
2022-05-27 15:15:00,521.36,521.36,520.52,520.75,5136.0,499.7005,499.7005,498.8954,499.1158,5136.0
2022-05-27 15:20:00,520.76,521.4,520.5,521.4,5429.0,499.1254,499.7388,498.8762,499.7388,5429.0
2022-05-27 15:25:00,521.25,521.36,521.07,521.25,3145.0,499.595,499.7005,499.4225,499.595,3145.0
2022-05-27 15:30:00,521.33,521.52,520.77,520.8,13631.0,499.6717,499.8538,499.135,499.1637,13631.0
2022-05-27 15:35:00,520.64,520.92,519.81,520.63,10512.0,499.0104,499.2788,498.2149,499.0008,10512.0
2022-05-27 15:40:00,520.6,520.6,519.69,520.35,20725.0,498.972,498.972,498.0999,498.7324,20725.0
2022-05-27 15:45:00,520.5,520.77,519.92,520.7,11682.0,498.8762,499.135,498.3203,499.0679,11682.0
2022-05-27 15:50:00,520.67,520.92,520.09,520.52,21367.0,499.0391,499.2788,498.4832,498.8954,21367.0
2022-05-27 15:55:00,520.51,521.03,520.18,520.55,106371.0,498.8858,499.3842,498.5695,498.9241,106371.0
2022-05-31 09:30:00,515.4,518.31,512.61,515.21,39146.0,493.9881,496.7772,491.314,493.806,39146.0
2022-05-31 09:35:00,514.63,515.63,513.5,514.15,13685.0,493.2501,494.2085,492.167,492.79,13685.0
2022-05-31 09:40:00,514.0,514.74,513.24,513.24,4812.0,492.6462,493.3555,491.9178,491.9178,4812.0
2022-05-31 09:45:00,513.59,514.13,512.28,513.55,6133.0,492.2533,492.7708,490.9977,492.2149,6133.0
2022-05-31 09:50:00,514.84,518.61,514.84,518.13,10136.0,493.4513,497.0647,493.4513,496.6047,10136.0
2022-05-31 09:55:00,518.15,518.71,516.9,518.21,7243.0,496.6238,497.1606,495.4258,496.6813,7243.0
2022-05-31 10:00:00,517.87,517.91,516.58,517.19,8079.0,496.3555,496.3938,495.1191,495.7037,8079.0
2022-05-31 10:05:00,516.74,518.14,516.7,517.89,2700.0,495.2724,496.6142,495.2341,496.3746,2700.0
2022-05-31 10:10:00,517.75,518.18,517.2,518.05,9973.0,496.2405,496.6526,495.7133,496.528,9973.0
2022-05-31 10:15:00,518.46,519.05,517.87,519.05,6504.0,496.921,497.4864,496.3555,497.4864,6504.0
2022-05-31 10:20:00,519.05,520.61,519.05,519.63,11178.0,497.4864,498.9816,497.4864,498.0423,11178.0
2022-05-31 10:25:00,519.14,519.33,517.03,517.31,3823.0,497.5727,497.7548,495.5504,495.8187,3823.0
2022-05-31 10:30:00,517.16,518.19,516.86,518.19,2702.0,495.675,496.6622,495.3874,496.6622,2702.0
2022-05-31 10:35:00,518.24,519.25,518.0,518.63,3381.0,496.7101,497.6781,496.4801,497.0839,3381.0
2022-05-31 10:40:00,518.77,519.46,518.65,519.46,5478.0,497.2181,497.8794,497.1031,497.8794,5478.0
2022-05-31 10:45:00,519.65,520.17,519.29,519.79,2903.0,498.0615,498.5599,497.7165,498.1957,2903.0
2022-05-31 10:50:00,519.7,519.7,518.96,518.98,4121.0,498.1094,498.1094,497.4002,497.4194,4121.0
2022-05-31 10:55:00,519.28,519.83,518.8,519.76,1909.0,497.7069,498.234,497.2468,498.1669,1909.0
2022-05-31 11:00:00,519.65,520.26,519.63,519.91,3018.0,498.0615,498.6462,498.0423,498.3107,3018.0
2022-05-31 11:05:00,519.43,519.53,517.67,517.67,1941.0,497.8507,497.9465,496.1638,496.1638,1941.0
2022-05-31 11:10:00,517.32,517.74,516.01,516.59,3352.0,495.8283,496.2309,494.5727,495.1286,3352.0
2022-05-31 11:15:00,516.58,517.0,516.48,516.59,2186.0,495.1191,495.5216,495.0232,495.1286,2186.0
2022-05-31 11:20:00,516.41,516.72,516.01,516.59,3430.0,494.9561,495.2532,494.5727,495.1286,3430.0
2022-05-31 11:25:00,516.41,516.41,515.94,515.94,2403.0,494.9561,494.9561,494.5056,494.5056,2403.0
2022-05-31 11:30:00,515.45,516.1,515.45,515.53,3311.0,494.036,494.659,494.036,494.1127,3311.0
2022-05-31 11:35:00,514.59,515.63,514.39,514.96,3061.0,493.2117,494.2085,493.02,493.5664,3061.0
2022-05-31 11:40:00,515.06,515.33,514.93,515.13,2683.0,493.6622,493.921,493.5376,493.7293,2683.0
2022-05-31 11:45:00,515.21,515.21,513.87,514.21,6436.0,493.806,493.806,492.5216,492.8475,6436.0
2022-05-31 11:50:00,514.08,515.73,514.08,515.33,4730.0,492.7229,494.3044,492.7229,493.921,4730.0
2022-05-31 11:55:00,515.09,516.03,514.85,516.03,7011.0,493.691,494.5919,493.4609,494.5919,7011.0
2022-05-31 12:00:00,516.06,516.36,515.9,516.12,5690.0,494.6207,494.9082,494.4673,494.6782,5690.0
2022-05-31 12:05:00,516.26,516.43,515.56,515.56,3252.0,494.8124,494.9753,494.1414,494.1414,3252.0
2022-05-31 12:10:00,515.68,515.89,514.65,514.65,4929.0,494.2564,494.4577,493.2692,493.2692,4929.0
2022-05-31 12:15:00,514.49,514.68,513.93,514.67,6170.0,493.1159,493.298,492.5791,493.2884,6170.0
2022-05-31 12:20:00,514.76,515.09,514.61,514.75,1690.0,493.3747,493.691,493.2309,493.3651,1690.0
2022-05-31 12:25:00,514.59,514.73,514.19,514.61,2972.0,493.2117,493.3459,492.8283,493.2309,2972.0
2022-05-31 12:30:00,514.82,515.69,514.59,515.44,3308.0,493.4322,494.266,493.2117,494.0264,3308.0
2022-05-31 12:35:00,515.43,515.72,514.83,515.68,6858.0,494.0168,494.2948,493.4418,494.2564,6858.0
2022-05-31 12:40:00,515.68,515.87,515.12,515.12,2752.0,494.2564,494.4386,493.7197,493.7197,2752.0
2022-05-31 12:45:00,515.3,515.35,514.72,515.07,3350.0,493.8922,493.9402,493.3363,493.6718,3350.0
2022-05-31 12:50:00,515.15,515.53,515.0,515.37,8138.0,493.7485,494.1127,493.6047,493.9593,8138.0
2022-05-31 12:55:00,515.37,515.63,514.09,514.59,5251.0,493.9593,494.2085,492.7325,493.2117,5251.0
2022-05-31 13:00:00,514.61,514.72,513.71,514.22,3532.0,493.2309,493.3363,492.3683,492.8571,3532.0
2022-05-31 13:05:00,514.48,515.71,514.34,515.58,5319.0,493.1063,494.2852,492.9721,494.1606,5319.0
2022-05-31 13:10:00,515.43,515.54,514.58,514.58,4360.0,494.0168,494.1223,493.2021,493.2021,4360.0
2022-05-31 13:15:00,514.74,514.74,513.55,514.5,4722.0,493.3555,493.3555,492.2149,493.1255,4722.0
2022-05-31 13:20:00,514.63,515.2,514.35,514.91,3936.0,493.2501,493.7964,492.9817,493.5184,3936.0
2022-05-31 13:25:00,514.66,515.23,514.66,514.73,3789.0,493.2788,493.8251,493.2788,493.3459,3789.0
2022-05-31 13:30:00,514.7,515.14,514.53,515.14,4795.0,493.3172,493.7389,493.1542,493.7389,4795.0
2022-05-31 13:35:00,515.23,515.75,514.58,514.64,6130.0,493.8251,494.3235,493.2021,493.2597,6130.0
2022-05-31 13:40:00,514.6,515.13,514.35,514.94,5074.0,493.2213,493.7293,492.9817,493.5472,5074.0
2022-05-31 13:45:00,514.93,514.93,513.55,513.63,5095.0,493.5376,493.5376,492.2149,492.2916,5095.0
2022-05-31 13:50:00,513.69,514.36,513.28,513.85,5672.0,492.3491,492.9913,491.9562,492.5025,5672.0
2022-05-31 13:55:00,514.2,514.68,513.54,514.68,8010.0,492.8379,493.298,492.2054,493.298,8010.0
2022-05-31 14:00:00,514.49,515.02,513.85,514.59,7619.0,493.1159,493.6239,492.5025,493.2117,7619.0
2022-05-31 14:05:00,514.32,514.44,513.56,513.84,6566.0,492.9529,493.068,492.2245,492.4929,6566.0
2022-05-31 14:10:00,514.12,515.07,514.12,514.8,6569.0,492.7613,493.6718,492.7613,493.413,6569.0
2022-05-31 14:15:00,514.61,515.14,514.02,514.59,5601.0,493.2309,493.7389,492.6654,493.2117,5601.0
2022-05-31 14:20:00,514.66,514.96,513.83,514.35,5510.0,493.2788,493.5664,492.4833,492.9817,5510.0
2022-05-31 14:25:00,514.26,514.76,513.47,514.73,9187.0,492.8954,493.3747,492.1383,493.3459,9187.0
2022-05-31 14:30:00,514.78,514.89,513.64,513.64,5255.0,493.3938,493.4993,492.3012,492.3012,5255.0
2022-05-31 14:35:00,513.58,514.39,513.08,514.09,4646.0,492.2437,493.02,491.7645,492.7325,4646.0
2022-05-31 14:40:00,514.18,514.18,513.16,513.36,6332.0,492.8188,492.8188,491.8411,492.0328,6332.0
2022-05-31 14:45:00,513.17,513.17,512.0,512.0,4382.0,491.8507,491.8507,490.7293,490.7293,4382.0
2022-05-31 14:50:00,512.21,512.21,511.44,511.46,7693.0,490.9306,490.9306,490.1926,490.2118,7693.0
2022-05-31 14:55:00,511.25,512.68,510.98,512.27,8142.0,490.0105,491.3811,489.7517,490.9881,8142.0
2022-05-31 15:00:00,512.05,512.43,510.23,511.28,11569.0,490.7773,491.1415,489.0329,490.0392,11569.0
2022-05-31 15:05:00,511.17,511.68,510.47,511.54,9861.0,489.9338,490.4226,489.2629,490.2884,9861.0
2022-05-31 15:10:00,511.45,511.92,510.95,511.88,11593.0,490.2022,490.6527,489.723,490.6143,11593.0
2022-05-31 15:15:00,512.2,512.57,511.23,511.23,9412.0,490.921,491.2756,489.9913,489.9913,9412.0
2022-05-31 15:20:00,511.26,511.88,511.01,511.42,6692.0,490.0201,490.6143,489.7805,490.1734,6692.0
2022-05-31 15:25:00,511.53,511.53,510.42,511.03,8795.0,490.2789,490.2789,489.215,489.7996,8795.0
2022-05-31 15:30:00,511.16,512.51,511.16,512.14,11036.0,489.9242,491.2181,489.9242,490.8635,11036.0
2022-05-31 15:35:00,512.18,513.12,511.8,512.91,16737.0,490.9019,491.8028,490.5376,491.6015,16737.0
2022-05-31 15:40:00,512.69,513.0,510.02,510.2,14020.0,491.3907,491.6878,488.8316,489.0041,14020.0
2022-05-31 15:45:00,509.95,510.73,509.7,509.86,16975.0,488.7645,489.5121,488.5249,488.6782,16975.0
2022-05-31 15:50:00,509.74,511.91,509.47,510.22,40188.0,488.5632,490.6431,488.3044,489.0233,40188.0
2022-05-31 15:55:00,510.09,510.09,506.8,509.68,163052.0,488.8987,488.8987,485.7454,488.5057,163052.0
2022-06-01 09:30:00,510.8,512.45,509.53,512.14,19463.0,489.5792,491.1606,488.3619,490.8635,19463.0
2022-06-01 09:35:00,511.59,512.44,508.2,509.15,1963.0,490.3364,491.1511,487.0872,487.9977,1963.0
2022-06-01 09:40:00,508.98,509.33,507.09,507.15,4538.0,487.8348,488.1703,486.0233,486.0808,4538.0
2022-06-01 09:45:00,507.17,507.39,504.06,505.21,6874.0,486.1,486.3108,483.1192,484.2214,6874.0
2022-06-01 09:50:00,505.21,506.67,504.37,506.67,4566.0,484.2214,485.6208,483.4163,485.6208,4566.0
2022-06-01 09:55:00,507.11,507.76,505.94,506.21,3709.0,486.0425,486.6655,484.9211,485.1799,3709.0
2022-06-01 10:00:00,507.54,507.61,505.71,507.1,2064.0,486.4546,486.5217,484.7006,486.0329,2064.0
2022-06-01 10:05:00,507.23,507.84,506.23,506.53,3694.0,486.1575,486.7422,485.199,485.4866,3694.0
2022-06-01 10:10:00,506.6,507.35,505.18,505.53,3496.0,485.5537,486.2725,484.1927,484.5281,3496.0
2022-06-01 10:15:00,505.06,505.92,504.86,505.77,1826.0,484.0776,484.9019,483.886,484.7582,1826.0
2022-06-01 10:20:00,505.01,506.06,504.84,505.81,2415.0,484.0297,485.0361,483.8668,484.7965,2415.0
2022-06-01 10:25:00,506.04,506.36,504.88,506.1,8802.0,485.0169,485.3236,483.9051,485.0744,8802.0
2022-06-01 10:30:00,505.44,506.96,505.44,506.42,3980.0,484.4419,485.8987,484.4419,485.3811,3980.0
2022-06-01 10:35:00,506.23,506.43,505.77,506.05,2601.0,485.199,485.3907,484.7582,485.0265,2601.0
2022-06-01 10:40:00,505.79,505.91,504.35,504.47,3510.0,484.7773,484.8923,483.3971,483.5122,3510.0
2022-06-01 10:45:00,504.48,506.03,503.71,505.42,4700.0,483.5217,485.0073,482.7837,484.4227,4700.0
2022-06-01 10:50:00,505.81,505.94,504.92,505.55,8325.0,484.7965,484.9211,483.9435,484.5473,8325.0
2022-06-01 10:55:00,505.49,506.7,505.47,505.93,3512.0,484.4898,485.6495,484.4706,484.9115,3512.0
2022-06-01 11:00:00,505.73,506.01,504.87,505.39,2003.0,484.7198,484.9882,483.8955,484.3939,2003.0
2022-06-01 11:05:00,505.68,506.13,505.04,505.58,2977.0,484.6719,485.1032,484.0585,484.576,2977.0
2022-06-01 11:10:00,505.25,505.62,504.45,504.45,3518.0,484.2598,484.6144,483.493,483.493,3518.0
2022-06-01 11:15:00,504.21,504.33,503.42,503.71,6675.0,483.263,483.378,482.5058,482.7837,6675.0
2022-06-01 11:20:00,503.46,503.51,502.56,502.75,2716.0,482.5441,482.592,481.6815,481.8636,2716.0
2022-06-01 11:25:00,502.52,502.68,501.63,502.12,2557.0,481.6432,481.7965,480.7901,481.2598,2557.0
2022-06-01 11:30:00,502.03,502.38,501.62,501.63,2659.0,481.1735,481.509,480.7806,480.7901,2659.0
2022-06-01 11:35:00,501.4,502.17,501.4,501.93,2900.0,480.5697,481.3077,480.5697,481.0777,2900.0
2022-06-01 11:40:00,502.27,502.46,501.22,501.27,2400.0,481.4036,481.5857,480.3972,480.4451,2400.0
2022-06-01 11:45:00,501.43,501.43,500.54,500.54,3230.0,480.5985,480.5985,479.7454,479.7454,3230.0
2022-06-01 11:50:00,500.25,500.5,499.75,500.31,1622.0,479.4675,479.7071,478.9882,479.525,1622.0
2022-06-01 11:55:00,500.44,500.5,499.81,499.81,1500.0,479.6496,479.7071,479.0458,479.0458,1500.0
2022-06-01 12:00:00,500.0,500.92,499.73,500.92,2200.0,479.2279,480.1096,478.9691,480.1096,2200.0
2022-06-01 12:05:00,501.01,501.59,500.43,500.89,2724.0,480.1959,480.7518,479.64,480.0809,2724.0
2022-06-01 12:10:00,500.52,501.15,500.48,501.05,1700.0,479.7263,480.3301,479.6879,480.2342,1700.0
2022-06-01 12:15:00,500.82,501.59,500.82,501.59,4600.0,480.0138,480.7518,480.0138,480.7518,4600.0
2022-06-01 12:20:00,501.13,501.42,500.83,500.83,2500.0,480.3109,480.5889,480.0234,480.0234,2500.0
2022-06-01 12:25:00,500.82,501.14,500.74,500.93,4046.0,480.0138,480.3205,479.9371,480.1192,4046.0
2022-06-01 12:30:00,500.81,501.19,500.42,500.42,3122.0,480.0042,480.3684,479.6304,479.6304,3122.0
2022-06-01 12:35:00,500.75,500.84,500.3,500.69,2443.0,479.9467,480.033,479.5154,479.8892,2443.0
2022-06-01 12:40:00,500.93,501.03,500.65,500.65,1600.0,480.1192,480.2151,479.8509,479.8509,1600.0
2022-06-01 12:45:00,500.46,500.49,499.77,499.91,2610.0,479.6688,479.6975,479.0074,479.1416,2610.0
2022-06-01 12:50:00,499.89,500.69,499.89,500.53,4628.0,479.1224,479.8892,479.1224,479.7358,4628.0
2022-06-01 12:55:00,500.81,500.81,500.54,500.59,1632.0,480.0042,480.0042,479.7454,479.7934,1632.0
2022-06-01 13:00:00,500.52,500.52,500.27,500.4,1300.0,479.7263,479.7263,479.4866,479.6112,1300.0
2022-06-01 13:05:00,500.57,501.94,500.57,501.94,1100.0,479.7742,481.0873,479.7742,481.0873,1100.0
2022-06-01 13:10:00,502.19,502.38,501.29,501.29,5479.0,481.3269,481.509,480.4643,480.4643,5479.0
2022-06-01 13:15:00,501.2,502.08,501.2,501.84,6168.0,480.378,481.2214,480.378,480.9914,6168.0
2022-06-01 13:20:00,502.15,502.83,501.97,502.81,19444.0,481.2885,481.9403,481.116,481.9211,19444.0
2022-06-01 13:25:00,502.88,503.52,502.79,502.79,8303.0,481.9882,482.6016,481.902,481.902,8303.0
2022-06-01 13:30:00,502.88,503.47,502.88,503.47,2702.0,481.9882,482.5537,481.9882,482.5537,2702.0
2022-06-01 13:35:00,503.48,503.55,502.6,502.61,7292.0,482.5633,482.6304,481.7198,481.7294,7292.0
2022-06-01 13:40:00,502.36,502.36,502.13,502.13,3487.0,481.4898,481.4898,481.2694,481.2694,3487.0
2022-06-01 13:45:00,502.24,502.35,501.56,501.58,3196.0,481.3748,481.4802,480.7231,480.7422,3196.0
2022-06-01 13:50:00,501.61,501.61,500.18,500.18,2466.0,480.771,480.771,479.4004,479.4004,2466.0
2022-06-01 13:55:00,500.54,500.59,500.04,500.04,1967.0,479.7454,479.7934,479.2662,479.2662,1967.0
2022-06-01 14:00:00,499.86,500.26,499.85,500.01,3308.0,479.0937,479.4771,479.0841,479.2374,3308.0
2022-06-01 14:05:00,499.96,500.27,499.61,499.88,3989.0,479.1895,479.4866,478.8541,479.1128,3989.0
2022-06-01 14:10:00,499.77,499.77,499.04,499.55,3227.0,479.0074,479.0074,478.3077,478.7966,3227.0
2022-06-01 14:15:00,499.56,499.71,499.23,499.46,1348.0,478.8061,478.9499,478.4899,478.7103,1348.0
2022-06-01 14:20:00,499.57,501.31,499.51,501.31,4121.0,478.8157,480.4834,478.7582,480.4834,4121.0
2022-06-01 14:25:00,501.33,502.06,501.33,501.36,2555.0,480.5026,481.2023,480.5026,480.5314,2555.0
2022-06-01 14:30:00,501.36,502.12,501.28,501.28,4396.0,480.5314,481.2598,480.4547,480.4547,4396.0
2022-06-01 14:35:00,501.28,501.83,501.1,501.11,2442.0,480.4547,480.9818,480.2822,480.2917,2442.0
2022-06-01 14:40:00,501.02,502.05,500.98,501.74,3135.0,480.2055,481.1927,480.1671,480.8956,3135.0
2022-06-01 14:45:00,501.54,501.54,500.93,501.16,1400.0,480.7039,480.7039,480.1192,480.3397,1400.0
2022-06-01 14:50:00,501.17,501.3,500.84,500.85,1229.0,480.3493,480.4739,480.033,480.0425,1229.0
2022-06-01 14:55:00,501.08,501.22,500.73,501.08,4211.0,480.263,480.3972,479.9275,480.263,4211.0
2022-06-01 15:00:00,501.06,501.3,500.72,500.85,1909.0,480.2438,480.4739,479.9179,480.0425,1909.0
2022-06-01 15:05:00,500.99,501.6,500.86,501.27,3464.0,480.1767,480.7614,480.0521,480.4451,3464.0
2022-06-01 15:10:00,501.26,501.95,500.94,501.67,1621.0,480.4355,481.0968,480.1288,480.8285,1621.0
2022-06-01 15:15:00,501.43,502.03,501.15,501.26,4161.0,480.5985,481.1735,480.3301,480.4355,4161.0
2022-06-01 15:20:00,501.51,501.99,501.46,501.72,2891.0,480.6751,481.1352,480.6272,480.8764,2891.0
2022-06-01 15:25:00,501.73,501.73,501.36,501.53,4266.0,480.886,480.886,480.5314,480.6943,4266.0
2022-06-01 15:30:00,501.31,501.89,501.12,501.81,4447.0,480.4834,481.0393,480.3013,480.9627,4447.0
2022-06-01 15:35:00,501.57,502.36,501.55,502.22,11626.0,480.7326,481.4898,480.7135,481.3556,11626.0
2022-06-01 15:40:00,502.34,502.4,500.9,500.9,14664.0,481.4706,481.5282,480.0905,480.0905,14664.0
2022-06-01 15:45:00,500.89,501.85,500.47,501.67,14107.0,480.0809,481.001,479.6783,480.8285,14107.0
2022-06-01 15:50:00,501.85,501.85,500.09,500.09,14861.0,481.001,481.001,479.3141,479.3141,14861.0
2022-06-01 15:55:00,500.06,500.06,498.81,499.02,38668.0,479.2854,479.2854,478.0873,478.2886,38668.0
2022-06-02 09:30:00,500.96,500.96,496.06,498.17,9791.0,480.148,480.148,475.4515,477.4739,9791.0
2022-06-02 09:35:00,497.85,497.85,494.01,495.82,2519.0,477.1672,477.1672,473.4867,475.2215,2519.0
2022-06-02 09:40:00,495.0,495.58,494.57,494.57,1812.0,474.4356,474.9915,474.0234,474.0234,1812.0
2022-06-02 09:45:00,493.42,493.79,490.33,490.43,6704.0,472.9212,473.2759,469.9596,470.0554,6704.0
2022-06-02 09:50:00,490.55,491.62,490.5,490.69,5890.0,470.1705,471.196,470.1225,470.3046,5890.0
2022-06-02 09:55:00,491.02,491.31,489.81,490.08,5743.0,470.6209,470.8989,469.4612,469.72,5743.0
2022-06-02 10:00:00,490.14,490.14,488.36,489.04,6481.0,469.7775,469.7775,468.0714,468.7232,6481.0
2022-06-02 10:05:00,489.31,489.62,488.66,488.66,3225.0,468.982,469.2791,468.359,468.359,3225.0
2022-06-02 10:10:00,489.14,491.33,488.74,490.6,5041.0,468.819,470.9181,468.4356,470.2184,5041.0
2022-06-02 10:15:00,490.16,490.83,489.88,490.47,7742.0,469.7967,470.4388,469.5283,470.0938,7742.0
2022-06-02 10:20:00,490.38,490.73,489.0,489.16,5422.0,470.0075,470.343,468.6848,468.8382,5422.0
2022-06-02 10:25:00,489.46,489.77,488.33,489.76,3137.0,469.1257,469.4229,468.0427,469.4133,3137.0
2022-06-02 10:30:00,489.98,491.34,489.56,490.58,3768.0,469.6241,470.9276,469.2216,470.1992,3768.0
2022-06-02 10:35:00,490.22,490.46,489.48,489.62,9299.0,469.8542,470.0842,469.1449,469.2791,9299.0
2022-06-02 10:40:00,489.86,490.1,489.12,489.84,10963.0,469.5091,469.7391,468.7999,469.49,10963.0
2022-06-02 10:45:00,489.67,489.99,488.88,489.59,4150.0,469.327,469.6337,468.5698,469.2503,4150.0
2022-06-02 10:50:00,489.76,490.06,489.4,489.7,4389.0,469.4133,469.7008,469.0682,469.3558,4389.0
2022-06-02 10:55:00,489.78,490.44,489.74,489.86,9475.0,469.4324,470.065,469.3941,469.5091,9475.0
2022-06-02 11:00:00,489.89,491.02,489.73,490.39,21751.0,469.5379,470.6209,469.3845,470.0171,21751.0
2022-06-02 11:05:00,490.35,490.86,490.18,490.48,10906.0,469.9788,470.4676,469.8158,470.1034,10906.0
2022-06-02 11:10:00,490.62,491.06,490.25,490.86,8135.0,470.2375,470.6593,469.8829,470.4676,8135.0
2022-06-02 11:15:00,491.0,491.94,491.0,491.45,3996.0,470.6018,471.5027,470.6018,471.0331,3996.0
2022-06-02 11:20:00,491.42,491.66,490.71,491.17,6763.0,471.0043,471.2343,470.3238,470.7647,6763.0
2022-06-02 11:25:00,491.15,491.43,490.83,491.29,4452.0,470.7455,471.0139,470.4388,470.8797,4452.0
2022-06-02 11:30:00,491.11,491.78,490.86,490.86,4001.0,470.7072,471.3494,470.4676,470.4676,4001.0
2022-06-02 11:35:00,490.74,491.22,490.73,491.0,6414.0,470.3526,470.8126,470.343,470.6018,6414.0
2022-06-02 11:40:00,491.05,492.27,491.0,492.0,17085.0,470.6497,471.819,470.6018,471.5602,17085.0
2022-06-02 11:45:00,492.0,494.32,491.99,494.32,7959.0,471.5602,473.7838,471.5506,473.7838,7959.0
2022-06-02 11:50:00,494.48,495.7,494.37,495.04,3800.0,473.9372,475.1065,473.8318,474.4739,3800.0
2022-06-02 11:55:00,495.08,495.12,494.3,495.04,2926.0,474.5123,474.5506,473.7647,474.4739,2926.0
2022-06-02 12:00:00,495.12,497.0,495.12,497.0,3624.0,474.5506,476.3525,474.5506,476.3525,3624.0
2022-06-02 12:05:00,497.2,497.47,496.17,496.23,6378.0,476.5442,476.803,475.557,475.6145,6378.0
2022-06-02 12:10:00,496.79,496.91,496.24,496.91,600.0,476.1512,476.2662,475.6241,476.2662,600.0
2022-06-02 12:15:00,496.88,497.77,496.75,497.44,7697.0,476.2375,477.0905,476.1129,476.7742,7697.0
2022-06-02 12:20:00,497.16,497.16,496.75,496.75,2349.0,476.5058,476.5058,476.1129,476.1129,2349.0
2022-06-02 12:25:00,496.65,496.65,495.93,496.0,8208.0,476.017,476.017,475.3269,475.394,8208.0
2022-06-02 12:30:00,496.05,496.33,495.61,495.61,7770.0,475.442,475.7103,475.0202,475.0202,7770.0
2022-06-02 12:35:00,495.53,495.99,495.28,495.97,30737.0,474.9436,475.3845,474.704,475.3653,30737.0
2022-06-02 12:40:00,496.01,496.47,495.2,495.45,4329.0,475.4036,475.8445,474.6273,474.8669,4329.0
2022-06-02 12:45:00,495.41,496.03,495.41,495.99,3236.0,474.8285,475.4228,474.8285,475.3845,3236.0
2022-06-02 12:50:00,496.01,496.2,495.6,495.83,7435.0,475.4036,475.5857,475.0107,475.2311,7435.0
2022-06-02 12:55:00,495.72,496.12,495.72,496.0,2865.0,475.1257,475.5091,475.1257,475.394,2865.0
2022-06-02 13:00:00,496.0,496.36,495.81,495.85,5114.0,475.394,475.7391,475.2119,475.2503,5114.0
2022-06-02 13:05:00,495.46,495.83,495.36,495.83,3048.0,474.8765,475.2311,474.7806,475.2311,3048.0
2022-06-02 13:10:00,495.7,495.93,494.77,494.84,2316.0,475.1065,475.3269,474.2151,474.2822,2316.0
2022-06-02 13:15:00,495.12,495.12,494.71,494.89,1400.0,474.5506,474.5506,474.1576,474.3302,1400.0
2022-06-02 13:20:00,494.66,494.99,494.44,494.96,2979.0,474.1097,474.426,473.8988,474.3972,2979.0
2022-06-02 13:25:00,494.88,494.95,494.36,494.95,1014.0,474.3206,474.3877,473.8222,474.3877,1014.0
2022-06-02 13:30:00,494.67,495.76,494.6,495.43,1760.0,474.1193,475.164,474.0522,474.8477,1760.0
2022-06-02 13:35:00,495.51,495.7,495.16,495.7,1275.0,474.9244,475.1065,474.5889,475.1065,1275.0
2022-06-02 13:40:00,495.61,495.67,495.28,495.66,3918.0,475.0202,475.0777,474.704,475.0682,3918.0
2022-06-02 13:45:00,495.59,495.66,495.31,495.34,2161.0,475.0011,475.0682,474.7327,474.7615,2161.0
2022-06-02 13:50:00,495.3,495.3,495.12,495.17,1200.0,474.7231,474.7231,474.5506,474.5985,1200.0
2022-06-02 13:55:00,495.2,495.65,494.81,495.55,2602.0,474.6273,475.0586,474.2535,474.9627,2602.0
2022-06-02 14:00:00,495.52,495.52,495.25,495.5,1287.0,474.934,474.934,474.6752,474.9148,1287.0
2022-06-02 14:05:00,496.08,496.5,496.0,496.42,1502.0,475.4707,475.8733,475.394,475.7966,1502.0
2022-06-02 14:10:00,496.38,496.74,496.24,496.74,1901.0,475.7583,476.1033,475.6241,476.1033,1901.0
2022-06-02 14:15:00,496.74,497.5,496.71,497.12,1426.0,476.1033,476.8317,476.0745,476.4675,1426.0
2022-06-02 14:20:00,497.12,497.43,496.97,497.08,1412.0,476.4675,476.7646,476.3237,476.4292,1412.0
2022-06-02 14:25:00,497.01,497.1,496.71,496.9,2774.0,476.3621,476.4483,476.0745,476.2566,2774.0
2022-06-02 14:30:00,496.75,496.92,496.54,496.66,7572.0,476.1129,476.2758,475.9116,476.0266,7572.0
2022-06-02 14:35:00,496.77,496.83,496.47,496.47,5955.0,476.132,476.1896,475.8445,475.8445,5955.0
2022-06-02 14:40:00,496.51,496.54,495.95,496.33,2000.0,475.8829,475.9116,475.3461,475.7103,2000.0
2022-06-02 14:45:00,496.34,496.62,496.21,496.34,6589.0,475.7199,475.9883,475.5953,475.7199,6589.0
2022-06-02 14:50:00,496.31,496.71,496.31,496.43,5168.0,475.6912,476.0745,475.6912,475.8062,5168.0
2022-06-02 14:55:00,496.31,496.38,495.88,495.91,1832.0,475.6912,475.7583,475.279,475.3078,1832.0
2022-06-02 15:00:00,496.02,497.22,496.02,497.22,2989.0,475.4132,476.5634,475.4132,476.5634,2989.0
2022-06-02 15:05:00,497.09,497.62,496.9,497.43,4762.0,476.4388,476.9467,476.2566,476.7646,4762.0
2022-06-02 15:10:00,497.43,497.79,497.42,497.51,2700.0,476.7646,477.1097,476.755,476.8413,2700.0
2022-06-02 15:15:00,497.72,497.72,496.9,497.12,5848.0,477.0426,477.0426,476.2566,476.4675,5848.0
2022-06-02 15:20:00,496.92,497.13,496.65,496.8,10110.0,476.2758,476.4771,476.017,476.1608,10110.0
2022-06-02 15:25:00,496.8,496.89,495.88,495.93,11042.0,476.1608,476.2471,475.279,475.3269,11042.0
2022-06-02 15:30:00,495.86,496.08,495.56,495.72,9832.0,475.2599,475.4707,474.9723,475.1257,9832.0
2022-06-02 15:35:00,495.84,495.92,495.49,495.54,9434.0,475.2407,475.3174,474.9052,474.9531,9434.0
2022-06-02 15:40:00,495.6,495.69,495.13,495.16,13021.0,475.0107,475.0969,474.5602,474.5889,13021.0
2022-06-02 15:45:00,495.15,495.65,494.69,494.92,23511.0,474.5794,475.0586,474.1385,474.3589,23511.0
2022-06-02 15:50:00,495.15,496.28,495.15,495.81,46649.0,474.5794,475.6624,474.5794,475.2119,46649.0
2022-06-02 15:55:00,495.64,496.88,495.55,496.86,54663.0,475.049,476.2375,474.9627,476.2183,54663.0
2022-06-03 09:30:00,492.82,494.85,491.69,493.11,14474.0,472.3461,474.2918,471.2631,472.6241,14474.0
2022-06-03 09:35:00,493.24,493.24,491.52,492.62,2318.0,472.7487,472.7487,471.1002,472.1545,2318.0
2022-06-03 09:40:00,492.56,493.09,490.6,490.61,3251.0,472.097,472.6049,470.2184,470.228,3251.0
2022-06-03 09:45:00,491.0,491.83,490.11,490.69,5052.0,470.6018,471.3973,469.7487,470.3046,5052.0
2022-06-03 09:50:00,490.3,491.03,489.59,491.03,4753.0,469.9308,470.6305,469.2503,470.6305,4753.0
2022-06-03 09:55:00,490.66,491.73,490.47,491.64,4590.0,470.2759,471.3014,470.0938,471.2152,4590.0
2022-06-03 10:00:00,491.66,492.6,491.66,492.59,2000.0,471.2343,472.1353,471.2343,472.1257,2000.0
2022-06-03 10:05:00,492.85,494.63,492.83,493.73,3948.0,472.3749,474.081,472.3557,473.2183,3948.0
2022-06-03 10:10:00,493.76,493.77,491.42,493.45,8793.0,473.2471,473.2567,471.0043,472.95,8793.0
2022-06-03 10:15:00,493.58,494.02,493.53,494.02,1800.0,473.0746,473.4963,473.0267,473.4963,1800.0
2022-06-03 10:20:00,493.59,493.59,492.53,493.21,3237.0,473.0842,473.0842,472.0682,472.7199,3237.0
2022-06-03 10:25:00,492.9,494.18,492.63,493.24,16732.0,472.4228,473.6496,472.164,472.7487,16732.0
2022-06-03 10:30:00,492.76,494.34,492.2,494.11,3458.0,472.2886,473.803,471.7519,473.5826,3458.0
2022-06-03 10:35:00,493.74,493.83,491.58,491.58,2319.0,473.2279,473.3142,471.1577,471.1577,2319.0
2022-06-03 10:40:00,491.61,491.97,491.03,491.31,3522.0,471.1864,471.5315,470.6305,470.8989,3522.0
2022-06-03 10:45:00,491.86,492.15,491.33,491.91,2253.0,471.426,471.704,470.9181,471.474,2253.0
2022-06-03 10:50:00,491.9,492.54,491.56,491.92,2674.0,471.4644,472.0778,471.1385,471.4835,2674.0
2022-06-03 10:55:00,492.11,492.61,491.87,492.14,3000.0,471.6656,472.1449,471.4356,471.6944,3000.0
2022-06-03 11:00:00,492.2,492.23,491.69,491.9,2113.0,471.7519,471.7807,471.2631,471.4644,2113.0
2022-06-03 11:05:00,492.02,492.2,491.46,491.46,1451.0,471.5794,471.7519,471.0426,471.0426,1451.0
2022-06-03 11:10:00,491.47,491.48,490.55,490.72,2811.0,471.0522,471.0618,470.1705,470.3334,2811.0
2022-06-03 11:15:00,490.67,491.51,490.26,491.37,2936.0,470.2855,471.0906,469.8925,470.9564,2936.0
2022-06-03 11:20:00,491.34,491.44,490.89,491.15,1204.0,470.9276,471.0235,470.4963,470.7455,1204.0
2022-06-03 11:25:00,491.12,491.25,490.52,491.02,1200.0,470.7168,470.8414,470.1417,470.6209,1200.0
2022-06-03 11:30:00,491.04,491.63,490.59,491.33,2197.0,470.6401,471.2056,470.2088,470.9181,2197.0
2022-06-03 11:35:00,491.23,491.23,490.78,490.98,500.0,470.8222,470.8222,470.3909,470.5826,500.0
2022-06-03 11:40:00,491.31,491.78,491.09,491.44,1600.0,470.8989,471.3494,470.688,471.0235,1600.0
2022-06-03 11:45:00,491.45,491.47,490.8,491.04,1874.0,471.0331,471.0522,470.4101,470.6401,1874.0
2022-06-03 11:50:00,490.66,491.64,490.65,490.85,2035.0,470.2759,471.2152,470.2663,470.458,2035.0
2022-06-03 11:55:00,490.81,491.7,490.76,491.46,1491.0,470.4197,471.2727,470.3717,471.0426,1491.0
2022-06-03 12:00:00,491.61,492.13,491.61,492.12,1905.0,471.1864,471.6848,471.1864,471.6752,1905.0
2022-06-03 12:05:00,492.22,492.22,491.5,491.5,1400.0,471.7711,471.7711,471.081,471.081,1400.0
2022-06-03 12:10:00,491.43,491.43,490.6,490.6,4210.0,471.0139,471.0139,470.2184,470.2184,4210.0
2022-06-03 12:15:00,490.59,491.1,490.58,490.8,2200.0,470.2088,470.6976,470.1992,470.4101,2200.0
2022-06-03 12:20:00,490.0,491.54,489.94,491.54,2002.0,469.6433,471.1193,469.5858,471.1193,2002.0
2022-06-03 12:25:00,491.38,491.87,491.38,491.87,1200.0,470.966,471.4356,470.966,471.4356,1200.0
2022-06-03 12:30:00,491.82,491.82,491.37,491.74,1700.0,471.3877,471.3877,470.9564,471.311,1700.0
2022-06-03 12:35:00,491.78,492.57,491.77,492.45,1400.0,471.3494,472.1065,471.3398,471.9915,1400.0
2022-06-03 12:40:00,492.56,492.57,491.68,492.14,2100.0,472.097,472.1065,471.2535,471.6944,2100.0
2022-06-03 12:45:00,492.14,492.68,492.09,492.44,1336.0,471.6944,472.212,471.6465,471.9819,1336.0
2022-06-03 12:50:00,492.27,492.52,491.86,492.31,1825.0,471.819,472.0586,471.426,471.8573,1825.0
2022-06-03 12:55:00,492.53,492.91,492.06,492.3,4400.0,472.0682,472.4324,471.6177,471.8478,4400.0
2022-06-03 13:00:00,492.72,493.56,492.72,493.56,1949.0,472.2503,473.0554,472.2503,473.0554,1949.0
2022-06-03 13:05:00,493.39,494.1,493.39,493.47,2131.0,472.8925,473.573,472.8925,472.9691,2131.0
2022-06-03 13:10:00,493.29,493.49,493.29,493.33,1500.0,472.7966,472.9883,472.7966,472.835,1500.0
2022-06-03 13:15:00,493.26,493.3,491.66,491.66,1906.0,472.7679,472.8062,471.2343,471.2343,1906.0
2022-06-03 13:20:00,491.91,492.51,491.79,492.51,1214.0,471.474,472.049,471.3589,472.049,1214.0
2022-06-03 13:25:00,492.79,492.79,492.3,492.46,1219.0,472.3174,472.3174,471.8478,472.0011,1219.0
2022-06-03 13:30:00,492.47,492.93,492.21,492.93,1700.0,472.0107,472.4516,471.7615,472.4516,1700.0
2022-06-03 13:35:00,493.08,493.4,492.77,493.1,2229.0,472.5953,472.9021,472.2982,472.6145,2229.0
2022-06-03 13:40:00,492.81,492.81,492.14,492.47,1899.0,472.3366,472.3366,471.6944,472.0107,1899.0
2022-06-03 13:45:00,492.68,493.12,492.54,492.78,1360.0,472.212,472.6337,472.0778,472.3078,1360.0
2022-06-03 13:50:00,492.87,493.33,492.86,492.93,2634.0,472.3941,472.835,472.3845,472.4516,2634.0
2022-06-03 13:55:00,493.0,493.2,492.63,492.64,2566.0,472.5187,472.7104,472.164,472.1736,2566.0
2022-06-03 14:00:00,492.58,493.14,492.29,493.14,2301.0,472.1161,472.6529,471.8382,472.6529,2301.0
2022-06-03 14:05:00,492.9,493.62,492.72,493.55,4598.0,472.4228,473.1129,472.2503,473.0458,4598.0
2022-06-03 14:10:00,493.42,494.32,493.41,493.88,3230.0,472.9212,473.7838,472.9116,473.3621,3230.0
2022-06-03 14:15:00,493.81,494.13,493.61,494.05,3664.0,473.295,473.6017,473.1033,473.525,3664.0
2022-06-03 14:20:00,493.95,494.15,493.67,493.67,1150.0,473.4292,473.6209,473.1608,473.1608,1150.0
2022-06-03 14:25:00,494.02,494.58,493.79,494.46,3600.0,473.4963,474.033,473.2759,473.918,3600.0
2022-06-03 14:30:00,494.51,494.51,493.81,494.08,1485.0,473.9659,473.9659,473.295,473.5538,1485.0
2022-06-03 14:35:00,494.12,494.25,493.19,493.5,2000.0,473.5921,473.7167,472.7008,472.9979,2000.0
2022-06-03 14:40:00,493.43,493.48,493.07,493.48,1200.0,472.9308,472.9787,472.5858,472.9787,1200.0
2022-06-03 14:45:00,493.98,494.39,493.64,494.17,4475.0,473.458,473.8509,473.1321,473.6401,4475.0
2022-06-03 14:50:00,494.09,494.62,494.09,494.53,2314.0,473.5634,474.0714,473.5634,473.9851,2314.0
2022-06-03 14:55:00,494.31,494.74,494.18,494.51,2746.0,473.7742,474.1864,473.6496,473.9659,2746.0
2022-06-03 15:00:00,494.64,494.64,493.78,494.49,2142.0,474.0905,474.0905,473.2663,473.9468,2142.0
2022-06-03 15:05:00,494.23,494.4,493.58,493.69,3094.0,473.6976,473.8605,473.0746,473.18,3094.0
2022-06-03 15:10:00,494.0,494.03,493.18,493.49,2207.0,473.4771,473.5059,472.6912,472.9883,2207.0
2022-06-03 15:15:00,493.2,493.35,492.97,493.35,2410.0,472.7104,472.8541,472.4899,472.8541,2410.0
2022-06-03 15:20:00,493.3,493.56,493.21,493.22,3200.0,472.8062,473.0554,472.7199,472.7295,3200.0
2022-06-03 15:25:00,493.23,494.13,493.18,494.13,3050.0,472.7391,473.6017,472.6912,473.6017,3050.0
2022-06-03 15:30:00,493.97,493.97,493.3,493.58,5774.0,473.4484,473.4484,472.8062,473.0746,5774.0
2022-06-03 15:35:00,493.48,494.33,493.21,494.1,8950.0,472.9787,473.7934,472.7199,473.573,8950.0
2022-06-03 15:40:00,494.0,494.1,493.0,493.03,8958.0,473.4771,473.573,472.5187,472.5474,8958.0
2022-06-03 15:45:00,493.01,493.44,492.41,492.99,8444.0,472.5283,472.9404,471.9532,472.5091,8444.0
2022-06-03 15:50:00,492.79,494.05,492.68,493.74,19094.0,472.3174,473.525,472.212,473.2279,19094.0
2022-06-03 15:55:00,494.01,494.01,492.92,493.43,53553.0,473.4867,473.4867,472.442,472.9308,53553.0
2022-06-06 09:30:00,496.35,497.98,495.19,497.94,9962.0,475.7295,477.2918,474.6177,477.2534,9962.0
2022-06-06 09:35:00,497.09,497.24,495.59,496.22,1750.0,476.4388,476.5825,475.0011,475.6049,1750.0
2022-06-06 09:40:00,496.29,498.88,495.8,497.8,2703.0,475.672,478.1544,475.2023,477.1193,2703.0
2022-06-06 09:45:00,498.18,498.94,496.65,496.92,2613.0,477.4835,478.2119,476.017,476.2758,2613.0
2022-06-06 09:50:00,497.5,498.17,496.33,496.33,4000.0,476.8317,477.4739,475.7103,475.7103,4000.0
2022-06-06 09:55:00,495.89,497.3,495.82,496.82,2412.0,475.2886,476.64,475.2215,476.18,2412.0
2022-06-06 10:00:00,497.21,499.38,497.21,499.36,9480.0,476.5538,478.6336,476.5538,478.6144,9480.0
2022-06-06 10:05:00,498.98,498.98,498.51,498.51,600.0,478.2502,478.2502,477.7998,477.7998,600.0
2022-06-06 10:10:00,498.22,499.59,498.16,499.26,4150.0,477.5218,478.8349,477.4643,478.5186,4150.0
2022-06-06 10:15:00,499.08,499.58,498.93,499.11,4528.0,478.3461,478.8253,478.2023,478.3748,4528.0
2022-06-06 10:20:00,498.91,499.13,498.43,498.53,1517.0,478.1831,478.394,477.7231,477.8189,1517.0
2022-06-06 10:25:00,498.9,499.41,498.9,499.36,3415.0,478.1736,478.6624,478.1736,478.6144,3415.0
2022-06-06 10:30:00,499.27,499.65,498.83,499.39,1847.0,478.5282,478.8924,478.1065,478.6432,1847.0
2022-06-06 10:35:00,499.27,499.38,499.0,499.0,2274.0,478.5282,478.6336,478.2694,478.2694,2274.0
2022-06-06 10:40:00,499.23,499.6,498.9,499.06,1000.0,478.4899,478.8445,478.1736,478.3269,1000.0
2022-06-06 10:45:00,499.27,499.41,498.53,499.39,1030.0,478.5282,478.6624,477.8189,478.6432,1030.0
2022-06-06 10:50:00,499.87,500.0,499.33,499.53,1800.0,479.1033,479.2279,478.5857,478.7774,1800.0
2022-06-06 10:55:00,499.94,501.1,499.54,500.27,3436.0,479.1704,480.2822,478.787,479.4866,3436.0
2022-06-06 11:00:00,500.18,500.65,500.07,500.07,3270.0,479.4004,479.8509,479.295,479.295,3270.0
2022-06-06 11:05:00,499.88,500.25,499.68,499.71,2225.0,479.1128,479.4675,478.9212,478.9499,2225.0
2022-06-06 11:10:00,499.6,499.61,497.72,497.78,5328.0,478.8445,478.8541,477.0426,477.1001,5328.0
2022-06-06 11:15:00,498.09,498.9,497.17,497.38,2682.0,477.3972,478.1736,476.5154,476.7167,2682.0
2022-06-06 11:20:00,496.85,496.88,496.08,496.08,1550.0,476.2087,476.2375,475.4707,475.4707,1550.0
2022-06-06 11:25:00,496.05,496.65,496.05,496.36,1800.0,475.442,476.017,475.442,475.7391,1800.0
2022-06-06 11:30:00,496.5,496.77,496.3,496.3,4169.0,475.8733,476.132,475.6816,475.6816,4169.0
2022-06-06 11:35:00,496.31,497.02,495.94,497.02,1335.0,475.6912,476.3717,475.3365,476.3717,1335.0
2022-06-06 11:40:00,496.83,497.73,496.57,497.53,4607.0,476.1896,477.0522,475.9404,476.8605,4607.0
2022-06-06 11:45:00,497.56,498.75,497.56,498.27,3258.0,476.8892,478.0298,476.8892,477.5697,3258.0
2022-06-06 11:50:00,498.29,498.95,498.01,498.01,3266.0,477.5889,478.2215,477.3205,477.3205,3266.0
2022-06-06 11:55:00,498.37,498.53,498.11,498.32,823.0,477.6656,477.8189,477.4164,477.6177,823.0
2022-06-06 12:00:00,498.44,499.14,498.01,498.01,2744.0,477.7327,478.4036,477.3205,477.3205,2744.0
2022-06-06 12:05:00,497.83,498.21,497.61,497.61,1429.0,477.148,477.5122,476.9372,476.9372,1429.0
2022-06-06 12:10:00,497.15,497.69,497.08,497.08,895.0,476.4963,477.0138,476.4292,476.4292,895.0
2022-06-06 12:15:00,497.45,498.2,497.34,498.2,1854.0,476.7838,477.5026,476.6784,477.5026,1854.0
2022-06-06 12:20:00,498.43,498.45,497.37,497.37,2153.0,477.7231,477.7423,476.7071,476.7071,2153.0
2022-06-06 12:25:00,497.45,497.47,497.45,497.47,200.0,476.7838,476.803,476.7838,476.803,200.0
2022-06-06 12:30:00,497.48,497.56,497.41,497.41,400.0,476.8126,476.8892,476.7455,476.7455,400.0
2022-06-06 12:35:00,497.41,497.64,497.26,497.26,2300.0,476.7455,476.9659,476.6017,476.6017,2300.0
2022-06-06 12:40:00,497.26,497.62,497.26,497.62,500.0,476.6017,476.9467,476.6017,476.9467,500.0
2022-06-06 12:45:00,497.8,498.04,497.58,497.58,4667.0,477.1193,477.3493,476.9084,476.9084,4667.0
2022-06-06 12:50:00,497.14,497.91,497.13,497.91,920.0,476.4867,477.2247,476.4771,477.2247,920.0
2022-06-06 12:55:00,497.89,498.53,497.89,498.03,1439.0,477.2055,477.8189,477.2055,477.3397,1439.0
2022-06-06 13:00:00,497.95,497.95,496.99,496.99,1900.0,477.263,477.263,476.3429,476.3429,1900.0
2022-06-06 13:05:00,496.93,497.71,496.93,497.43,889.0,476.2854,477.033,476.2854,476.7646,889.0
2022-06-06 13:10:00,497.57,497.97,497.57,497.77,851.0,476.8988,477.2822,476.8988,477.0905,851.0
2022-06-06 13:15:00,497.66,497.91,497.23,497.91,1939.0,476.9851,477.2247,476.5729,477.2247,1939.0
2022-06-06 13:20:00,497.87,498.49,497.65,498.49,700.0,477.1864,477.7806,476.9755,477.7806,700.0
2022-06-06 13:25:00,497.92,498.21,497.48,497.48,1943.0,477.2343,477.5122,476.8126,476.8126,1943.0
2022-06-06 13:30:00,497.75,498.15,497.58,498.1,815.0,477.0713,477.4547,476.9084,477.4068,815.0
2022-06-06 13:35:00,497.88,498.99,497.88,498.37,2864.0,477.1959,478.2598,477.1959,477.6656,2864.0
2022-06-06 13:40:00,498.33,499.3,498.33,498.65,2220.0,477.6272,478.5569,477.6272,477.9339,2220.0
2022-06-06 13:45:00,498.64,498.98,498.23,498.44,579.0,477.9244,478.2502,477.5314,477.7327,579.0
2022-06-06 13:50:00,498.69,499.1,498.54,499.1,1507.0,477.9723,478.3653,477.8285,478.3653,1507.0
2022-06-06 13:55:00,498.93,499.1,498.65,499.1,500.0,478.2023,478.3653,477.9339,478.3653,500.0
2022-06-06 14:00:00,499.18,499.3,498.63,498.94,2215.0,478.4419,478.5569,477.9148,478.2119,2215.0
2022-06-06 14:05:00,499.01,499.3,498.25,498.25,2123.0,478.279,478.5569,477.5506,477.5506,2123.0
2022-06-06 14:10:00,498.48,498.83,498.47,498.48,1524.0,477.771,478.1065,477.7614,477.771,1524.0
2022-06-06 14:15:00,498.34,498.42,497.95,498.25,1400.0,477.6368,477.7135,477.263,477.5506,1400.0
2022-06-06 14:20:00,498.24,498.44,497.57,498.24,2643.0,477.541,477.7327,476.8988,477.541,2643.0
2022-06-06 14:25:00,497.8,497.8,497.15,497.42,2003.0,477.1193,477.1193,476.4963,476.755,2003.0
2022-06-06 14:30:00,497.54,497.84,497.2,497.67,2051.0,476.8701,477.1576,476.5442,476.9947,2051.0
2022-06-06 14:35:00,497.69,498.09,497.11,497.14,2777.0,477.0138,477.3972,476.4579,476.4867,2777.0
2022-06-06 14:40:00,497.61,498.14,497.23,498.06,2655.0,476.9372,477.4451,476.5729,477.3685,2655.0
2022-06-06 14:45:00,498.07,498.28,497.76,497.95,2794.0,477.378,477.5793,477.0809,477.263,2794.0
2022-06-06 14:50:00,497.82,497.82,497.17,497.5,2331.0,477.1384,477.1384,476.5154,476.8317,2331.0
2022-06-06 14:55:00,497.54,497.64,497.25,497.3,1900.0,476.8701,476.9659,476.5921,476.64,1900.0
2022-06-06 15:00:00,497.14,497.41,496.88,496.89,2601.0,476.4867,476.7455,476.2375,476.2471,2601.0
2022-06-06 15:05:00,497.1,497.1,496.42,497.0,2207.0,476.4483,476.4483,475.7966,476.3525,2207.0
2022-06-06 15:10:00,496.37,497.02,496.3,496.56,2602.0,475.7487,476.3717,475.6816,475.9308,2602.0
2022-06-06 15:15:00,496.38,496.93,496.24,496.33,5161.0,475.7583,476.2854,475.6241,475.7103,5161.0
2022-06-06 15:20:00,496.15,497.06,496.05,496.43,2548.0,475.5378,476.41,475.442,475.8062,2548.0
2022-06-06 15:25:00,496.65,496.75,496.35,496.65,2696.0,476.017,476.1129,475.7295,476.017,2696.0
2022-06-06 15:30:00,496.5,497.17,496.5,497.04,2000.0,475.8733,476.5154,475.8733,476.3908,2000.0
2022-06-06 15:35:00,496.95,497.22,496.64,497.14,2541.0,476.3046,476.5634,476.0074,476.4867,2541.0
2022-06-06 15:40:00,497.06,498.07,496.83,498.07,6756.0,476.41,477.378,476.1896,477.378,6756.0
2022-06-06 15:45:00,498.14,498.15,496.84,497.44,9144.0,477.4451,477.4547,476.1991,476.7742,9144.0
2022-06-06 15:50:00,497.67,498.13,497.3,498.13,15063.0,476.9947,477.4355,476.64,477.4355,15063.0
2022-06-06 15:55:00,497.97,498.24,496.99,497.42,28176.0,477.2822,477.541,476.3429,476.755,28176.0
2022-06-07 09:30:00,497.3,499.57,497.2,497.57,17091.0,476.64,478.8157,476.5442,476.8988,17091.0
2022-06-07 09:35:00,495.5,497.81,494.62,496.71,4348.0,474.9148,477.1288,474.0714,476.0745,4348.0
2022-06-07 09:40:00,496.65,496.65,495.05,495.59,2994.0,476.017,476.017,474.4835,475.0011,2994.0
2022-06-07 09:45:00,496.08,496.29,495.1,495.1,3204.0,475.4707,475.672,474.5314,474.5314,3204.0
2022-06-07 09:50:00,494.43,495.01,493.95,494.62,2001.0,473.8893,474.4452,473.4292,474.0714,2001.0
2022-06-07 09:55:00,494.46,494.66,493.61,494.65,3277.0,473.918,474.1097,473.1033,474.1001,3277.0
2022-06-07 10:00:00,494.72,495.82,494.53,495.3,2766.0,474.1672,475.2215,473.9851,474.7231,2766.0
2022-06-07 10:05:00,494.99,495.14,493.33,493.33,2037.0,474.426,474.5698,472.835,472.835,2037.0
2022-06-07 10:10:00,493.59,493.95,492.59,492.94,2101.0,473.0842,473.4292,472.1257,472.4612,2101.0
2022-06-07 10:15:00,492.84,493.38,491.76,492.35,2630.0,472.3653,472.8829,471.3302,471.8957,2630.0
2022-06-07 10:20:00,492.47,493.27,492.45,492.7,1500.0,472.0107,472.7775,471.9915,472.2311,1500.0
2022-06-07 10:25:00,492.78,493.0,492.28,492.64,2581.0,472.3078,472.5187,471.8286,472.1736,2581.0
2022-06-07 10:30:00,492.69,493.62,492.44,493.05,5315.0,472.2215,473.1129,471.9819,472.5666,5315.0
2022-06-07 10:35:00,492.78,494.29,492.78,493.97,2654.0,472.3078,473.7551,472.3078,473.4484,2654.0
2022-06-07 10:40:00,493.9,494.7,493.52,494.51,2882.0,473.3813,474.148,473.0171,473.9659,2882.0
2022-06-07 10:45:00,493.95,495.09,493.94,494.59,2743.0,473.4292,474.5218,473.4196,474.0426,2743.0
2022-06-07 10:50:00,494.45,495.08,494.43,495.08,1556.0,473.9084,474.5123,473.8893,474.5123,1556.0
2022-06-07 10:55:00,495.72,495.95,495.31,495.66,2666.0,475.1257,475.3461,474.7327,475.0682,2666.0
2022-06-07 11:00:00,495.71,496.12,495.16,495.68,6278.0,475.1161,475.5091,474.5889,475.0873,6278.0
2022-06-07 11:05:00,495.83,495.87,495.34,495.59,2245.0,475.2311,475.2694,474.7615,475.0011,2245.0
2022-06-07 11:10:00,495.67,496.76,495.48,496.67,2265.0,475.0777,476.1225,474.8956,476.0362,2265.0
2022-06-07 11:15:00,496.83,497.0,496.26,497.0,3066.0,476.1896,476.3525,475.6432,476.3525,3066.0
2022-06-07 11:20:00,497.34,497.34,496.43,496.55,1401.0,476.6784,476.6784,475.8062,475.9212,1401.0
2022-06-07 11:25:00,496.54,496.67,495.88,495.88,800.0,475.9116,476.0362,475.279,475.279,800.0
2022-06-07 11:30:00,496.22,496.44,496.04,496.04,1300.0,475.6049,475.8158,475.4324,475.4324,1300.0
2022-06-07 11:35:00,496.41,496.64,496.11,496.64,1400.0,475.787,476.0074,475.4995,476.0074,1400.0
2022-06-07 11:40:00,496.64,496.96,496.64,496.77,300.0,476.0074,476.3142,476.0074,476.132,300.0
2022-06-07 11:45:00,496.66,496.66,495.75,495.75,4048.0,476.0266,476.0266,475.1544,475.1544,4048.0
2022-06-07 11:50:00,495.75,495.75,494.99,495.6,2293.0,475.1544,475.1544,474.426,475.0107,2293.0
2022-06-07 11:55:00,495.92,496.13,495.44,496.13,935.0,475.3174,475.5186,474.8573,475.5186,935.0
2022-06-07 12:00:00,496.01,496.47,495.83,495.98,1500.0,475.4036,475.8445,475.2311,475.3749,1500.0
2022-06-07 12:05:00,495.94,495.94,495.4,495.9,1873.0,475.3365,475.3365,474.819,475.2982,1873.0
2022-06-07 12:10:00,495.62,495.62,495.2,495.46,1370.0,475.0298,475.0298,474.6273,474.8765,1370.0
2022-06-07 12:15:00,495.32,495.59,495.28,495.52,5500.0,474.7423,475.0011,474.704,474.934,5500.0
2022-06-07 12:20:00,495.68,495.83,495.58,495.58,1920.0,475.0873,475.2311,474.9915,474.9915,1920.0
2022-06-07 12:25:00,495.87,496.09,495.55,495.71,9868.0,475.2694,475.4803,474.9627,475.1161,9868.0
2022-06-07 12:30:00,495.69,495.78,495.28,495.54,5075.0,475.0969,475.1832,474.704,474.9531,5075.0
2022-06-07 12:35:00,495.55,496.06,495.54,495.83,7822.0,474.9627,475.4515,474.9531,475.2311,7822.0
2022-06-07 12:40:00,495.81,496.45,495.81,495.93,3586.0,475.2119,475.8253,475.2119,475.3269,3586.0
2022-06-07 12:45:00,496.2,496.26,495.95,496.12,4395.0,475.5857,475.6432,475.3461,475.5091,4395.0
2022-06-07 12:50:00,496.06,496.65,496.06,496.51,2473.0,475.4515,476.017,475.4515,475.8829,2473.0
2022-06-07 12:55:00,496.48,496.67,496.15,496.55,5692.0,475.8541,476.0362,475.5378,475.9212,5692.0
2022-06-07 13:00:00,496.93,496.93,496.24,496.75,3700.0,476.2854,476.2854,475.6241,476.1129,3700.0
2022-06-07 13:05:00,496.65,497.21,496.65,497.17,2103.0,476.017,476.5538,476.017,476.5154,2103.0
2022-06-07 13:10:00,497.14,497.22,496.7,496.8,4649.0,476.4867,476.5634,476.065,476.1608,4649.0
2022-06-07 13:15:00,496.97,497.42,496.73,496.77,4984.0,476.3237,476.755,476.0937,476.132,4984.0
2022-06-07 13:20:00,496.37,497.07,496.1,496.94,4204.0,475.7487,476.4196,475.4899,476.295,4204.0
2022-06-07 13:25:00,496.98,497.1,496.19,496.32,1400.0,476.3333,476.4483,475.5761,475.7007,1400.0
2022-06-07 13:30:00,496.49,496.69,495.97,496.59,5145.0,475.8637,476.0554,475.3653,475.9595,5145.0
2022-06-07 13:35:00,496.62,496.9,496.17,496.9,2000.0,475.9883,476.2566,475.557,476.2566,2000.0
2022-06-07 13:40:00,497.05,497.12,496.86,497.12,831.0,476.4004,476.4675,476.2183,476.4675,831.0
2022-06-07 13:45:00,497.22,497.6,496.76,496.85,2200.0,476.5634,476.9276,476.1225,476.2087,2200.0
2022-06-07 13:50:00,496.64,496.74,496.16,496.3,2141.0,476.0074,476.1033,475.5474,475.6816,2141.0
2022-06-07 13:55:00,496.3,496.34,495.81,495.89,2900.0,475.6816,475.7199,475.2119,475.2886,2900.0
2022-06-07 14:00:00,495.87,496.27,495.77,496.26,2229.0,475.2694,475.6528,475.1736,475.6432,2229.0
2022-06-07 14:05:00,496.19,497.07,496.19,497.07,3404.0,475.5761,476.4196,475.5761,476.4196,3404.0
2022-06-07 14:10:00,497.11,497.7,496.92,497.7,4182.0,476.4579,477.0234,476.2758,477.0234,4182.0
2022-06-07 14:15:00,497.83,497.83,496.97,496.97,3491.0,477.148,477.148,476.3237,476.3237,3491.0
2022-06-07 14:20:00,497.0,497.07,496.81,496.95,2200.0,476.3525,476.4196,476.1704,476.3046,2200.0
2022-06-07 14:25:00,497.03,497.27,496.9,497.2,2354.0,476.3812,476.6113,476.2566,476.5442,2354.0
2022-06-07 14:30:00,497.16,498.07,497.11,498.07,5244.0,476.5058,477.378,476.4579,477.378,5244.0
2022-06-07 14:35:00,498.03,498.03,497.33,497.63,2636.0,477.3397,477.3397,476.6688,476.9563,2636.0
2022-06-07 14:40:00,497.29,497.67,496.72,497.01,5180.0,476.6304,476.9947,476.0841,476.3621,5180.0
2022-06-07 14:45:00,497.03,497.37,496.6,497.0,4524.0,476.3812,476.7071,475.9691,476.3525,4524.0
2022-06-07 14:50:00,496.77,497.37,496.77,496.99,4298.0,476.132,476.7071,476.132,476.3429,4298.0
2022-06-07 14:55:00,496.96,497.64,496.51,497.4,5628.0,476.3142,476.9659,475.8829,476.7359,5628.0
2022-06-07 15:00:00,497.4,498.34,497.4,498.34,2520.0,476.7359,477.6368,476.7359,477.6368,2520.0
2022-06-07 15:05:00,498.27,498.59,498.16,498.22,1800.0,477.5697,477.8764,477.4643,477.5218,1800.0
2022-06-07 15:10:00,498.29,498.55,498.15,498.48,9443.0,477.5889,477.8381,477.4547,477.771,9443.0
2022-06-07 15:15:00,498.58,498.8,498.25,498.76,4400.0,477.8669,478.0777,477.5506,478.0394,4400.0
2022-06-07 15:20:00,498.78,499.01,498.12,498.39,6974.0,478.0585,478.279,477.426,477.6847,6974.0
2022-06-07 15:25:00,498.54,498.63,498.4,498.4,3836.0,477.8285,477.9148,477.6943,477.6943,3836.0
2022-06-07 15:30:00,498.25,498.53,498.1,498.25,4200.0,477.5506,477.8189,477.4068,477.5506,4200.0
2022-06-07 15:35:00,498.24,499.31,498.11,499.31,5131.0,477.541,478.5665,477.4164,478.5665,5131.0
2022-06-07 15:40:00,499.4,499.67,499.09,499.66,6602.0,478.6528,478.9116,478.3557,478.902,6602.0
2022-06-07 15:45:00,499.62,500.17,499.48,500.14,8628.0,478.8636,479.3908,478.7295,479.362,8628.0
2022-06-07 15:50:00,500.2,500.79,499.86,500.71,31810.0,479.4196,479.985,479.0937,479.9084,31810.0
2022-06-07 15:55:00,500.86,501.22,499.39,499.46,63112.0,480.0521,480.3972,478.6432,478.7103,63112.0
2022-06-08 09:30:00,497.99,499.28,497.93,498.59,12798.0,477.3014,478.5378,477.2439,477.8764,12798.0
2022-06-08 09:35:00,498.69,500.0,497.31,498.3,10126.0,477.9723,479.2279,476.6496,477.5985,10126.0
2022-06-08 09:40:00,497.45,497.96,496.8,497.35,4154.0,476.7838,477.2726,476.1608,476.688,4154.0
2022-06-08 09:45:00,497.33,497.98,496.48,497.61,1801.0,476.6688,477.2918,475.8541,476.9372,1801.0
2022-06-08 09:50:00,497.3,498.84,497.18,498.8,2128.0,476.64,478.1161,476.525,478.0777,2128.0
2022-06-08 09:55:00,498.63,498.7,496.33,497.22,4879.0,477.9148,477.9819,475.7103,476.5634,4879.0
2022-06-08 10:00:00,497.46,498.0,496.52,497.43,2402.0,476.7934,477.3109,475.8924,476.7646,2402.0
2022-06-08 10:05:00,497.5,497.81,496.99,496.99,2252.0,476.8317,477.1288,476.3429,476.3429,2252.0
2022-06-08 10:10:00,497.13,497.51,496.48,496.81,3213.0,476.4771,476.8413,475.8541,476.1704,3213.0
2022-06-08 10:15:00,496.6,497.28,496.19,497.28,1805.0,475.9691,476.6209,475.5761,476.6209,1805.0
2022-06-08 10:20:00,497.28,497.4,496.67,496.83,2027.0,476.6209,476.7359,476.0362,476.1896,2027.0
2022-06-08 10:25:00,496.59,497.44,496.36,497.26,1087.0,475.9595,476.7742,475.7391,476.6017,1087.0
2022-06-08 10:30:00,496.95,497.58,496.95,497.41,1902.0,476.3046,476.9084,476.3046,476.7455,1902.0
2022-06-08 10:35:00,497.02,497.81,497.0,497.41,5689.0,476.3717,477.1288,476.3525,476.7455,5689.0
2022-06-08 10:40:00,497.36,497.91,497.02,497.17,2180.0,476.6975,477.2247,476.3717,476.5154,2180.0
2022-06-08 10:45:00,497.47,497.73,497.05,497.4,2201.0,476.803,477.0522,476.4004,476.7359,2201.0
2022-06-08 10:50:00,497.48,497.59,497.2,497.59,500.0,476.8126,476.918,476.5442,476.918,500.0
2022-06-08 10:55:00,497.35,497.66,496.96,497.45,2977.0,476.688,476.9851,476.3142,476.7838,2977.0
2022-06-08 11:00:00,497.42,497.7,496.61,497.4,1800.0,476.755,477.0234,475.9787,476.7359,1800.0
2022-06-08 11:05:00,497.44,497.44,496.9,497.1,1015.0,476.7742,476.7742,476.2566,476.4483,1015.0
2022-06-08 11:10:00,497.3,497.65,497.05,497.65,2838.0,476.64,476.9755,476.4004,476.9755,2838.0
2022-06-08 11:15:00,497.83,498.42,497.8,498.13,4480.0,477.148,477.7135,477.1193,477.4355,4480.0
2022-06-08 11:20:00,497.95,497.99,497.31,497.49,2815.0,477.263,477.3014,476.6496,476.8221,2815.0
2022-06-08 11:25:00,497.27,498.88,497.14,498.49,10888.0,476.6113,478.1544,476.4867,477.7806,10888.0
2022-06-08 11:30:00,498.72,498.77,498.37,498.65,1927.0,478.001,478.049,477.6656,477.9339,1927.0
2022-06-08 11:35:00,498.81,499.57,498.81,499.54,1279.0,478.0873,478.8157,478.0873,478.787,1279.0
2022-06-08 11:40:00,499.66,499.78,498.57,499.0,1741.0,478.902,479.017,477.8573,478.2694,1741.0
2022-06-08 11:45:00,498.98,499.36,498.71,499.25,2615.0,478.2502,478.6144,477.9915,478.509,2615.0
2022-06-08 11:50:00,498.93,499.07,498.34,498.85,8777.0,478.2023,478.3365,477.6368,478.1256,8777.0
2022-06-08 11:55:00,498.57,499.16,498.55,499.04,1196.0,477.8573,478.4228,477.8381,478.3077,1196.0
2022-06-08 12:00:00,499.08,499.34,498.95,499.05,1701.0,478.3461,478.5953,478.2215,478.3173,1701.0
2022-06-08 12:05:00,498.89,498.9,498.57,498.9,1108.0,478.164,478.1736,477.8573,478.1736,1108.0
2022-06-08 12:10:00,498.9,499.22,498.89,499.1,1200.0,478.1736,478.4803,478.164,478.3653,1200.0
2022-06-08 12:15:00,499.18,499.18,498.65,498.85,2606.0,478.4419,478.4419,477.9339,478.1256,2606.0
2022-06-08 12:20:00,498.69,498.78,498.45,498.78,13029.0,477.9723,478.0585,477.7423,478.0585,13029.0
2022-06-08 12:25:00,498.94,499.66,498.79,499.66,1352.0,478.2119,478.902,478.0681,478.902,1352.0
2022-06-08 12:30:00,499.54,499.54,498.59,498.96,2353.0,478.787,478.787,477.8764,478.2311,2353.0
2022-06-08 12:35:00,498.79,498.98,498.38,498.39,2788.0,478.0681,478.2502,477.6752,477.6847,2788.0
2022-06-08 12:40:00,498.48,498.66,497.97,498.3,5215.0,477.771,477.9435,477.2822,477.5985,5215.0
2022-06-08 12:45:00,498.15,498.56,498.09,498.56,1773.0,477.4547,477.8477,477.3972,477.8477,1773.0
2022-06-08 12:50:00,498.57,498.57,498.28,498.35,513.0,477.8573,477.8573,477.5793,477.6464,513.0
2022-06-08 12:55:00,498.19,498.36,497.89,498.36,1900.0,477.4931,477.656,477.2055,477.656,1900.0
2022-06-08 13:00:00,498.27,498.37,497.5,497.5,2500.0,477.5697,477.6656,476.8317,476.8317,2500.0
2022-06-08 13:05:00,497.6,497.73,497.59,497.59,705.0,476.9276,477.0522,476.918,476.918,705.0
2022-06-08 13:10:00,497.36,497.66,496.78,496.88,1647.0,476.6975,476.9851,476.1416,476.2375,1647.0
2022-06-08 13:15:00,496.67,497.58,496.67,497.56,2417.0,476.0362,476.9084,476.0362,476.8892,2417.0
2022-06-08 13:20:00,497.54,497.56,497.18,497.27,2318.0,476.8701,476.8892,476.525,476.6113,2318.0
2022-06-08 13:25:00,497.23,497.23,496.64,496.87,3627.0,476.5729,476.5729,476.0074,476.2279,3627.0
2022-06-08 13:30:00,496.7,496.86,495.88,495.88,1057.0,476.065,476.2183,475.279,475.279,1057.0
2022-06-08 13:35:00,495.66,495.66,495.0,495.24,3402.0,475.0682,475.0682,474.4356,474.6656,3402.0
2022-06-08 13:40:00,495.24,496.45,495.23,496.19,1700.0,474.6656,475.8253,474.656,475.5761,1700.0
2022-06-08 13:45:00,496.41,496.63,496.25,496.25,1000.0,475.787,475.9979,475.6337,475.6337,1000.0
2022-06-08 13:50:00,496.13,496.13,496.0,496.0,300.0,475.5186,475.5186,475.394,475.394,300.0
2022-06-08 13:55:00,496.19,496.19,495.85,495.89,904.0,475.5761,475.5761,475.2503,475.2886,904.0
2022-06-08 14:00:00,495.95,496.74,495.95,496.74,1605.0,475.3461,476.1033,475.3461,476.1033,1605.0
2022-06-08 14:05:00,496.35,496.54,496.22,496.39,1964.0,475.7295,475.9116,475.6049,475.7678,1964.0
2022-06-08 14:10:00,496.28,496.37,495.53,496.04,3036.0,475.6624,475.7487,474.9436,475.4324,3036.0
2022-06-08 14:15:00,496.25,497.21,496.13,497.06,6746.0,475.6337,476.5538,475.5186,476.41,6746.0
2022-06-08 14:20:00,497.12,497.81,497.11,497.59,4933.0,476.4675,477.1288,476.4579,476.918,4933.0
2022-06-08 14:25:00,497.47,497.59,496.57,497.09,9765.0,476.803,476.918,475.9404,476.4388,9765.0
2022-06-08 14:30:00,497.37,497.54,497.15,497.15,1401.0,476.7071,476.8701,476.4963,476.4963,1401.0
2022-06-08 14:35:00,496.91,497.05,496.65,496.88,1015.0,476.2662,476.4004,476.017,476.2375,1015.0
2022-06-08 14:40:00,497.05,497.49,496.77,497.42,2805.0,476.4004,476.8221,476.132,476.755,2805.0
2022-06-08 14:45:00,497.63,497.93,497.41,497.54,1601.0,476.9563,477.2439,476.7455,476.8701,1601.0
2022-06-08 14:50:00,497.39,497.42,496.8,496.8,1733.0,476.7263,476.755,476.1608,476.1608,1733.0
2022-06-08 14:55:00,496.78,496.9,496.62,496.62,1600.0,476.1416,476.2566,475.9883,475.9883,1600.0
2022-06-08 15:00:00,496.32,496.82,496.32,496.47,3780.0,475.7007,476.18,475.7007,475.8445,3780.0
2022-06-08 15:05:00,496.59,496.61,496.2,496.5,2609.0,475.9595,475.9787,475.5857,475.8733,2609.0
2022-06-08 15:10:00,496.53,497.36,496.53,497.07,1400.0,475.902,476.6975,475.902,476.4196,1400.0
2022-06-08 15:15:00,497.34,497.69,497.33,497.65,620.0,476.6784,477.0138,476.6688,476.9755,620.0
2022-06-08 15:20:00,497.67,498.44,497.67,498.44,1400.0,476.9947,477.7327,476.9947,477.7327,1400.0
2022-06-08 15:25:00,498.22,498.35,497.83,498.24,2926.0,477.5218,477.6464,477.148,477.541,2926.0
2022-06-08 15:30:00,498.1,498.5,497.94,498.5,1800.0,477.4068,477.7902,477.2534,477.7902,1800.0
2022-06-08 15:35:00,498.56,498.64,498.26,498.45,3526.0,477.8477,477.9244,477.5601,477.7423,3526.0
2022-06-08 15:40:00,498.26,498.49,498.08,498.26,4273.0,477.5601,477.7806,477.3876,477.5601,4273.0
2022-06-08 15:45:00,498.38,498.4,497.71,497.87,8721.0,477.6752,477.6943,477.033,477.1864,8721.0
2022-06-08 15:50:00,497.83,498.2,497.51,498.09,9110.0,477.148,477.5026,476.8413,477.3972,9110.0
2022-06-08 15:55:00,498.09,498.4,497.82,498.31,20583.0,477.3972,477.6943,477.1384,477.6081,20583.0
2022-06-09 09:30:00,495.67,496.32,494.19,496.32,8471.0,476.3285,476.9531,474.9062,476.9531,8471.0
2022-06-09 09:35:00,495.63,497.69,495.63,497.68,500.0,476.29,478.2696,476.29,478.26,500.0
2022-06-09 09:40:00,495.11,495.2,495.11,495.19,600.0,475.7903,475.8768,475.7903,475.8672,600.0
2022-06-09 09:45:00,494.74,495.66,494.49,494.49,1540.0,475.4348,476.3189,475.1945,475.1945,1540.0
2022-06-09 09:50:00,494.77,497.16,494.76,497.16,1240.0,475.4636,477.7603,475.454,477.7603,1240.0
2022-06-09 09:55:00,497.42,497.91,497.42,497.8,400.0,478.0102,478.4811,478.0102,478.3754,400.0
2022-06-09 10:00:00,497.81,497.93,496.48,496.48,1648.0,478.385,478.5003,477.1069,477.1069,1648.0
2022-06-09 10:05:00,496.03,496.03,494.55,494.84,2731.0,476.6744,476.6744,475.2522,475.5309,2731.0
2022-06-09 10:10:00,494.67,494.67,492.35,493.46,5854.0,475.3675,475.3675,473.138,474.2047,5854.0
2022-06-09 10:15:00,492.72,493.81,492.66,492.66,3836.0,473.4936,474.541,473.4359,473.4359,3836.0
2022-06-09 10:20:00,493.43,493.43,492.63,492.68,1004.0,474.1759,474.1759,473.4071,473.4551,1004.0
2022-06-09 10:25:00,492.43,492.84,492.22,492.84,894.0,473.2149,473.6089,473.0131,473.6089,894.0
2022-06-09 10:30:00,492.9,493.03,492.03,492.03,800.0,473.6666,473.7915,472.8305,472.8305,800.0
2022-06-09 10:35:00,492.06,492.06,491.79,491.87,2240.0,472.8593,472.8593,472.5999,472.6767,2240.0
2022-06-09 10:40:00,492.14,492.14,490.73,491.8,3663.0,472.9362,472.9362,471.5812,472.6095,3663.0
2022-06-09 10:45:00,491.77,491.77,491.28,491.28,500.0,472.5806,472.5806,472.1098,472.1098,500.0
2022-06-09 10:50:00,490.95,490.95,490.27,490.28,1610.0,471.7926,471.7926,471.1392,471.1488,1610.0
2022-06-09 10:55:00,490.42,491.11,490.42,491.11,2091.0,471.2833,471.9464,471.2833,471.9464,2091.0
2022-06-09 11:00:00,490.57,490.57,490.33,490.33,614.0,471.4275,471.4275,471.1968,471.1968,614.0
2022-06-09 11:05:00,490.11,490.32,489.7,490.32,5120.0,470.9854,471.1872,470.5914,471.1872,5120.0
2022-06-09 11:10:00,490.07,491.54,490.07,491.54,1982.0,470.947,472.3596,470.947,472.3596,1982.0
2022-06-09 11:15:00,491.52,491.9,491.4,491.6,1490.0,472.3404,472.7056,472.2251,472.4173,1490.0
2022-06-09 11:20:00,492.11,492.76,492.11,492.17,1689.0,472.9074,473.532,472.9074,472.965,1689.0
2022-06-09 11:25:00,491.71,492.12,491.42,491.55,2214.0,472.523,472.917,472.2443,472.3692,2214.0
2022-06-09 11:30:00,491.41,491.74,491.35,491.42,1301.0,472.2347,472.5518,472.177,472.2443,1301.0
2022-06-09 11:35:00,491.27,491.63,491.27,491.61,1419.0,472.1002,472.4461,472.1002,472.4269,1419.0
2022-06-09 11:40:00,491.88,493.06,491.87,492.71,2188.0,472.6864,473.8203,472.6767,473.484,2188.0
2022-06-09 11:45:00,492.99,492.99,491.87,491.87,1550.0,473.753,473.753,472.6767,472.6767,1550.0
2022-06-09 11:50:00,491.84,492.54,491.68,492.26,1600.0,472.6479,473.3206,472.4942,473.0515,1600.0
2022-06-09 11:55:00,492.5,493.65,492.5,493.6,3150.0,473.2822,474.3873,473.2822,474.3392,3150.0
2022-06-09 12:00:00,493.56,493.96,493.21,493.25,3880.0,474.3008,474.6852,473.9645,474.0029,3880.0
2022-06-09 12:05:00,493.01,493.11,492.59,492.97,1925.0,473.7723,473.8684,473.3687,473.7338,1925.0
2022-06-09 12:10:00,492.54,492.79,492.39,492.39,900.0,473.3206,473.5608,473.1765,473.1765,900.0
2022-06-09 12:15:00,492.81,492.81,492.32,492.32,1800.0,473.5801,473.5801,473.1092,473.1092,1800.0
2022-06-09 12:20:00,492.58,492.9,492.39,492.54,1800.0,473.359,473.6666,473.1765,473.3206,1800.0
2022-06-09 12:25:00,492.55,494.13,492.55,494.13,1842.0,473.3302,474.8486,473.3302,474.8486,1842.0
2022-06-09 12:30:00,494.33,494.72,494.11,494.72,1000.0,475.0408,475.4155,474.8293,475.4155,1000.0
2022-06-09 12:35:00,494.78,495.1,494.76,494.84,1850.0,475.4732,475.7807,475.454,475.5309,1850.0
2022-06-09 12:40:00,495.12,495.3,494.87,495.15,3068.0,475.7999,475.9729,475.5597,475.8288,3068.0
2022-06-09 12:45:00,494.92,495.15,493.89,494.0,14798.0,475.6077,475.8288,474.6179,474.7236,14798.0
2022-06-09 12:50:00,494.0,494.58,493.79,493.79,15353.0,474.7236,475.281,474.5218,474.5218,15353.0
2022-06-09 12:55:00,493.78,494.55,493.52,494.54,11683.0,474.5122,475.2522,474.2624,475.2426,11683.0
2022-06-09 13:00:00,494.72,494.81,494.01,494.75,6450.0,475.4155,475.502,474.7332,475.4444,6450.0
2022-06-09 13:05:00,494.8,495.07,494.4,494.63,5881.0,475.4924,475.7519,475.108,475.329,5881.0
2022-06-09 13:10:00,494.62,494.67,494.38,494.58,3109.0,475.3194,475.3675,475.0888,475.281,3109.0
2022-06-09 13:15:00,494.5,494.9,494.5,494.77,1708.0,475.2041,475.5885,475.2041,475.4636,1708.0
2022-06-09 13:20:00,494.55,494.55,494.05,494.11,1201.0,475.2522,475.2522,474.7717,474.8293,1201.0
2022-06-09 13:25:00,494.22,494.48,493.94,494.2,2400.0,474.935,475.1849,474.666,474.9158,2400.0
2022-06-09 13:30:00,494.14,494.36,493.99,494.36,2021.0,474.8582,475.0696,474.714,475.0696,2021.0
2022-06-09 13:35:00,494.15,494.15,493.73,493.94,1234.0,474.8678,474.8678,474.4642,474.666,1234.0
2022-06-09 13:40:00,493.57,493.68,493.43,493.57,1300.0,474.3104,474.4161,474.1759,474.3104,1300.0
2022-06-09 13:45:00,493.72,494.6,493.72,494.34,2468.0,474.4546,475.3002,474.4546,475.0504,2468.0
2022-06-09 13:50:00,494.47,494.48,494.19,494.38,807.0,475.1753,475.1849,474.9062,475.0888,807.0
2022-06-09 13:55:00,493.99,494.57,493.99,494.57,1203.0,474.714,475.2714,474.714,475.2714,1203.0
2022-06-09 14:00:00,494.47,494.61,493.95,493.96,1978.0,475.1753,475.3098,474.6756,474.6852,1978.0
2022-06-09 14:05:00,493.56,494.1,493.56,493.86,1996.0,474.3008,474.8197,474.3008,474.5891,1996.0
2022-06-09 14:10:00,493.86,494.46,493.86,494.28,2423.0,474.5891,475.1657,474.5891,474.9927,2423.0
2022-06-09 14:15:00,494.03,494.82,494.03,494.33,2684.0,474.7525,475.5116,474.7525,475.0408,2684.0
2022-06-09 14:20:00,494.24,494.24,493.27,493.27,1001.0,474.9543,474.9543,474.0221,474.0221,1001.0
2022-06-09 14:25:00,493.25,494.08,493.25,493.34,1688.0,474.0029,474.8005,474.0029,474.0894,1688.0
2022-06-09 14:30:00,493.24,493.3,492.07,492.41,1882.0,473.9933,474.0509,472.8689,473.1957,1882.0
2022-06-09 14:35:00,492.24,492.28,491.85,492.02,2431.0,473.0323,473.0707,472.6575,472.8209,2431.0
2022-06-09 14:40:00,491.94,492.11,491.47,491.68,1779.0,472.744,472.9074,472.2924,472.4942,1779.0
2022-06-09 14:45:00,491.73,492.37,491.7,492.26,2811.0,472.5422,473.1572,472.5134,473.0515,2811.0
2022-06-09 14:50:00,492.32,492.4,491.89,491.9,2066.0,473.1092,473.1861,472.696,472.7056,2066.0
2022-06-09 14:55:00,491.73,492.1,491.5,491.53,3139.0,472.5422,472.8978,472.3212,472.35,3139.0
2022-06-09 15:00:00,491.39,491.39,489.82,489.82,3273.0,472.2155,472.2155,470.7067,470.7067,3273.0
2022-06-09 15:05:00,489.78,489.84,488.99,489.0,3949.0,470.6683,470.726,469.9091,469.9187,3949.0
2022-06-09 15:10:00,489.15,489.33,488.7,488.71,1802.0,470.0629,470.2359,469.6304,469.6401,1802.0
2022-06-09 15:15:00,488.43,489.02,488.43,488.65,3184.0,469.371,469.938,469.371,469.5824,3184.0
2022-06-09 15:20:00,488.77,488.9,488.31,488.73,2476.0,469.6977,469.8226,469.2557,469.6593,2476.0
2022-06-09 15:25:00,488.95,488.95,487.5,487.62,4894.0,469.8707,469.8707,468.4773,468.5926,4894.0
2022-06-09 15:30:00,487.45,487.62,487.13,487.57,6671.0,468.4292,468.5926,468.1217,468.5445,6671.0
2022-06-09 15:35:00,487.34,488.0,487.3,487.74,7417.0,468.3235,468.9578,468.2851,468.7079,7417.0
2022-06-09 15:40:00,487.64,487.64,486.66,486.96,8065.0,468.6118,468.6118,467.67,467.9583,8065.0
2022-06-09 15:45:00,487.02,487.16,486.38,487.01,20743.0,468.016,468.1505,467.401,468.0064,20743.0
2022-06-09 15:50:00,487.08,488.68,486.7,488.09,24356.0,468.0737,469.6112,467.7085,469.0442,24356.0
2022-06-09 15:55:00,488.39,488.43,486.0,486.2,91050.0,469.3325,469.371,467.0358,467.228,91050.0
2022-06-10 09:30:00,478.85,479.0,476.38,477.0,26261.0,460.1648,460.3089,457.7912,458.387,26261.0
2022-06-10 09:35:00,477.18,477.38,473.12,477.38,15928.0,458.56,458.7522,454.6584,458.7522,15928.0
2022-06-10 09:40:00,477.49,480.26,477.43,479.56,6358.0,458.8579,461.5198,458.8002,460.8471,6358.0
2022-06-10 09:45:00,479.5,480.4,478.2,480.4,4411.0,460.7894,461.6543,459.5402,461.6543,4411.0
2022-06-10 09:50:00,480.33,480.51,479.39,479.64,3852.0,461.587,461.76,460.6837,460.924,3852.0
2022-06-10 09:55:00,479.29,480.68,479.28,480.41,2867.0,460.5876,461.9234,460.578,461.6639,2867.0
2022-06-10 10:00:00,480.48,480.72,477.53,477.98,3405.0,461.7312,461.9618,458.8963,459.3287,3405.0
2022-06-10 10:05:00,477.28,478.69,477.28,478.11,3098.0,458.6561,460.011,458.6561,459.4537,3098.0
2022-06-10 10:10:00,477.87,477.87,476.56,477.26,4531.0,459.223,459.223,457.9642,458.6368,4531.0
2022-06-10 10:15:00,477.41,477.99,477.31,477.99,3562.0,458.781,459.3384,458.6849,459.3384,3562.0
2022-06-10 10:20:00,477.6,477.96,476.94,476.94,3390.0,458.9636,459.3095,458.3293,458.3293,3390.0
2022-06-10 10:25:00,476.67,477.33,476.18,476.62,2618.0,458.0699,458.7041,457.599,458.0218,2618.0
2022-06-10 10:30:00,476.9,478.6,476.89,478.55,3287.0,458.2909,459.9246,458.2813,459.8765,3287.0
2022-06-10 10:35:00,478.54,480.75,478.53,480.19,11045.0,459.8669,461.9907,459.8573,461.4525,11045.0
2022-06-10 10:40:00,480.03,480.78,479.99,480.67,3123.0,461.2988,462.0195,461.2603,461.9138,3123.0
2022-06-10 10:45:00,480.53,482.29,480.29,482.29,8377.0,461.7792,463.4706,461.5486,463.4706,8377.0
2022-06-10 10:50:00,482.09,482.23,481.2,481.89,10022.0,463.2784,463.4129,462.4231,463.0862,10022.0
2022-06-10 10:55:00,481.93,482.18,481.33,481.6,7672.0,463.1246,463.3649,462.548,462.8075,7672.0
2022-06-10 11:00:00,481.5,483.04,481.25,482.81,29118.0,462.7114,464.1913,462.4711,463.9703,29118.0
2022-06-10 11:05:00,482.45,482.72,481.85,481.95,9125.0,463.6243,463.8838,463.0477,463.1438,9125.0
2022-06-10 11:10:00,481.54,482.52,481.5,482.31,1477.0,462.7498,463.6916,462.7114,463.4898,1477.0
2022-06-10 11:15:00,482.28,483.06,482.15,482.98,2647.0,463.461,464.2105,463.336,464.1336,2647.0
2022-06-10 11:20:00,483.81,483.81,481.96,481.96,6885.0,464.9313,464.9313,463.1534,463.1534,6885.0
2022-06-10 11:25:00,481.45,481.78,480.35,480.35,8236.0,462.6633,462.9805,461.6063,461.6063,8236.0
2022-06-10 11:30:00,480.35,480.44,479.13,479.92,4844.0,461.6063,461.6928,460.4339,461.193,4844.0
2022-06-10 11:35:00,480.01,480.31,479.82,479.83,3065.0,461.2795,461.5678,461.0969,461.1066,3065.0
2022-06-10 11:40:00,479.85,481.05,479.75,480.94,7036.0,461.1258,462.279,461.0297,462.1732,7036.0
2022-06-10 11:45:00,481.44,482.29,481.43,481.81,2057.0,462.6537,463.4706,462.6441,463.0093,2057.0
2022-06-10 11:50:00,481.66,481.8,481.25,481.7,1557.0,462.8652,462.9997,462.4711,462.9036,1557.0
2022-06-10 11:55:00,481.88,482.28,481.7,482.1,2100.0,463.0766,463.461,462.9036,463.288,2100.0
2022-06-10 12:00:00,483.05,483.38,482.82,483.13,600.0,464.2009,464.518,463.9799,464.2778,600.0
2022-06-10 12:05:00,483.05,483.56,483.0,483.56,1419.0,464.2009,464.691,464.1529,464.691,1419.0
2022-06-10 12:10:00,483.54,483.56,482.31,482.49,4903.0,464.6718,464.691,463.4898,463.6628,4903.0
2022-06-10 12:15:00,482.21,482.21,481.03,481.03,2852.0,463.3937,463.3937,462.2597,462.2597,2852.0
2022-06-10 12:20:00,481.2,481.2,479.82,479.82,4166.0,462.4231,462.4231,461.0969,461.0969,4166.0
2022-06-10 12:25:00,480.0,480.72,480.0,480.61,1889.0,461.2699,461.9618,461.2699,461.8561,1889.0
2022-06-10 12:30:00,480.68,480.68,480.07,480.14,1430.0,461.9234,461.9234,461.3372,461.4045,1430.0
2022-06-10 12:35:00,480.69,481.17,480.58,480.96,2202.0,461.933,462.3943,461.8273,462.1925,2202.0
2022-06-10 12:40:00,481.36,481.89,481.08,481.74,3459.0,462.5769,463.0862,462.3078,462.942,3459.0
2022-06-10 12:45:00,481.57,481.59,481.21,481.4,1001.0,462.7787,462.7979,462.4327,462.6153,1001.0
2022-06-10 12:50:00,481.23,481.23,480.27,481.03,2989.0,462.4519,462.4519,461.5294,462.2597,2989.0
2022-06-10 12:55:00,481.03,481.9,481.02,481.9,1827.0,462.2597,463.0958,462.2501,463.0958,1827.0
2022-06-10 13:00:00,481.94,482.18,481.06,481.42,2885.0,463.1342,463.3649,462.2886,462.6345,2885.0
2022-06-10 13:05:00,481.25,481.32,479.81,480.35,10979.0,462.4711,462.5384,461.0873,461.6063,10979.0
2022-06-10 13:10:00,480.31,480.99,479.96,480.8,13994.0,461.5678,462.2213,461.2315,462.0387,13994.0
2022-06-10 13:15:00,480.86,481.93,480.85,481.93,8868.0,462.0964,463.1246,462.0868,463.1246,8868.0
2022-06-10 13:20:00,481.86,482.63,481.83,482.63,1367.0,463.0573,463.7973,463.0285,463.7973,1367.0
2022-06-10 13:25:00,482.63,483.95,482.63,483.95,2404.0,463.7973,465.0658,463.7973,465.0658,2404.0
2022-06-10 13:30:00,483.6,483.76,482.88,483.6,6149.0,464.7295,464.8832,464.0375,464.7295,6149.0
2022-06-10 13:35:00,483.99,484.54,483.82,484.54,2831.0,465.1042,465.6328,464.9409,465.6328,2831.0
2022-06-10 13:40:00,484.66,484.89,484.25,484.69,5321.0,465.7481,465.9691,465.3541,465.7769,5321.0
2022-06-10 13:45:00,484.57,485.38,484.4,485.38,2960.0,465.6616,466.44,465.4982,466.44,2960.0
2022-06-10 13:50:00,485.85,485.88,484.86,485.31,4176.0,466.8917,466.9205,465.9403,466.3727,4176.0
2022-06-10 13:55:00,485.22,485.24,484.74,485.01,3121.0,466.2862,466.3055,465.825,466.0844,3121.0
2022-06-10 14:00:00,484.72,484.72,483.73,483.73,2548.0,465.8057,465.8057,464.8544,464.8544,2548.0
2022-06-10 14:05:00,483.48,484.77,483.47,484.75,3385.0,464.6141,465.8538,464.6045,465.8346,3385.0
2022-06-10 14:10:00,484.98,485.03,484.71,484.74,2380.0,466.0556,466.1037,465.7961,465.825,2380.0
2022-06-10 14:15:00,484.68,485.51,484.51,485.51,2595.0,465.7673,466.5649,465.6039,466.5649,2595.0
2022-06-10 14:20:00,486.33,486.42,485.91,485.94,1823.0,467.3529,467.4394,466.9493,466.9781,1823.0
2022-06-10 14:25:00,486.13,486.13,484.67,484.91,4111.0,467.1607,467.1607,465.7577,465.9883,4111.0
2022-06-10 14:30:00,485.13,485.5,485.03,485.42,2159.0,466.1997,466.5553,466.1037,466.4784,2159.0
2022-06-10 14:35:00,485.24,485.36,484.83,484.94,2716.0,466.3055,466.4208,465.9115,466.0172,2716.0
2022-06-10 14:40:00,484.92,484.92,484.33,484.66,1057.0,465.9979,465.9979,465.431,465.7481,1057.0
2022-06-10 14:45:00,484.92,486.03,484.92,485.98,2593.0,465.9979,467.0646,465.9979,467.0166,2593.0
2022-06-10 14:50:00,485.99,486.37,485.71,486.37,3933.0,467.0262,467.3914,466.7571,467.3914,3933.0
2022-06-10 14:55:00,486.55,486.96,485.97,486.5,3505.0,467.5643,467.9583,467.007,467.5163,3505.0
2022-06-10 15:00:00,486.47,486.84,485.47,485.71,3621.0,467.4875,467.843,466.5265,466.7571,3621.0
2022-06-10 15:05:00,485.72,485.72,484.82,485.71,5100.0,466.7667,466.7667,465.9018,466.7571,5100.0
2022-06-10 15:10:00,485.45,486.37,485.45,485.96,2835.0,466.5073,467.3914,466.5073,466.9974,2835.0
2022-06-10 15:15:00,486.34,486.39,485.8,486.19,3520.0,467.3625,467.4106,466.8436,467.2184,3520.0
2022-06-10 15:20:00,486.09,486.5,485.35,486.5,12114.0,467.1223,467.5163,466.4112,467.5163,12114.0
2022-06-10 15:25:00,486.73,487.97,486.68,487.08,6184.0,467.7373,468.9289,467.6893,468.0737,6184.0
2022-06-10 15:30:00,486.98,487.12,486.34,487.06,8774.0,467.9776,468.1121,467.3625,468.0544,8774.0
2022-06-10 15:35:00,487.0,488.19,486.87,487.57,7209.0,467.9968,469.1403,467.8719,468.5445,7209.0
2022-06-10 15:40:00,487.38,488.15,486.4,486.67,10417.0,468.362,469.1019,467.4202,467.6797,10417.0
2022-06-10 15:45:00,486.67,486.86,484.53,484.54,12914.0,467.6797,467.8622,465.6232,465.6328,12914.0
2022-06-10 15:50:00,484.39,485.75,484.37,484.98,17594.0,465.4886,466.7956,465.4694,466.0556,17594.0
2022-06-10 15:55:00,485.05,485.32,482.66,482.99,42918.0,466.1229,466.3823,463.8261,464.1433,42918.0
2022-06-13 09:30:00,473.03,476.72,473.03,476.72,16955.0,454.5719,458.1179,454.5719,458.1179,16955.0
2022-06-13 09:35:00,476.71,476.72,474.18,475.0,7608.0,458.1083,458.1179,455.677,456.465,7608.0
2022-06-13 09:40:00,475.69,475.69,473.6,473.85,4221.0,457.1281,457.1281,455.1197,455.3599,4221.0
2022-06-13 09:45:00,473.55,475.36,473.32,473.41,4050.0,455.0716,456.811,454.8506,454.9371,4050.0
2022-06-13 09:50:00,473.44,473.6,472.3,473.14,3807.0,454.9659,455.1197,453.8704,454.6776,3807.0
2022-06-13 09:55:00,473.1,473.5,472.23,472.4,4541.0,454.6392,455.0236,453.8031,453.9665,4541.0
2022-06-13 10:00:00,472.77,473.1,472.14,472.33,4303.0,454.322,454.6392,453.7166,453.8992,4303.0
2022-06-13 10:05:00,472.02,473.05,471.71,471.71,3509.0,453.6013,454.5911,453.3034,453.3034,3509.0
2022-06-13 10:10:00,472.14,472.14,469.22,469.23,4495.0,453.7166,453.7166,450.9106,450.9202,4495.0
2022-06-13 10:15:00,469.1,469.52,468.82,468.91,7314.0,450.7953,451.1989,450.5262,450.6127,7314.0
2022-06-13 10:20:00,468.95,469.87,468.91,469.44,4229.0,450.6511,451.5352,450.6127,451.122,4229.0
2022-06-13 10:25:00,469.54,469.55,468.51,468.93,5126.0,451.2181,451.2277,450.2283,450.6319,5126.0
2022-06-13 10:30:00,469.19,469.98,468.95,469.83,6941.0,450.8817,451.6409,450.6511,451.4968,6941.0
2022-06-13 10:35:00,470.26,470.89,470.11,470.64,3385.0,451.91,452.5154,451.7658,452.2752,3385.0
2022-06-13 10:40:00,470.57,470.57,468.54,468.91,1853.0,452.2079,452.2079,450.2571,450.6127,1853.0
2022-06-13 10:45:00,468.56,468.57,466.81,467.15,2261.0,450.2763,450.2859,448.5946,448.9213,2261.0
2022-06-13 10:50:00,467.2,467.97,467.01,467.64,4343.0,448.9694,449.7093,448.7868,449.3922,4343.0
2022-06-13 10:55:00,467.54,468.25,467.49,467.64,4788.0,449.2961,449.9784,449.2481,449.3922,4788.0
2022-06-13 11:00:00,467.73,468.73,467.54,467.55,5681.0,449.4787,450.4397,449.2961,449.3057,5681.0
2022-06-13 11:05:00,467.77,467.78,466.96,467.36,3807.0,449.5172,449.5268,448.7388,449.1232,3807.0
2022-06-13 11:10:00,467.15,468.46,467.12,468.46,5591.0,448.9213,450.1802,448.8925,450.1802,5591.0
2022-06-13 11:15:00,468.64,469.71,468.42,469.71,3930.0,450.3532,451.3815,450.1418,451.3815,3930.0
2022-06-13 11:20:00,469.73,470.99,469.45,470.68,2918.0,451.4007,452.6115,451.1316,452.3136,2918.0
2022-06-13 11:25:00,470.67,470.67,470.01,470.52,11476.0,452.304,452.304,451.6697,452.1598,11476.0
2022-06-13 11:30:00,470.54,470.56,469.28,469.69,3186.0,452.1791,452.1983,450.9682,451.3622,3186.0
2022-06-13 11:35:00,470.06,470.63,469.99,470.63,5753.0,451.7178,452.2656,451.6505,452.2656,5753.0
2022-06-13 11:40:00,470.76,472.17,470.53,471.6,3564.0,452.3905,453.7455,452.1695,453.1977,3564.0
2022-06-13 11:45:00,471.47,471.47,470.5,470.53,2696.0,453.0728,453.0728,452.1406,452.1695,2696.0
2022-06-13 11:50:00,470.75,470.83,468.49,468.77,4966.0,452.3809,452.4577,450.2091,450.4781,4966.0
2022-06-13 11:55:00,468.92,469.5,468.77,469.5,1811.0,450.6223,451.1796,450.4781,451.1796,1811.0
2022-06-13 12:00:00,469.07,469.67,468.6,469.33,2850.0,450.7664,451.343,450.3148,451.0163,2850.0
2022-06-13 12:05:00,469.21,469.76,468.75,469.76,2964.0,450.901,451.4295,450.4589,451.4295,2964.0
2022-06-13 12:10:00,469.22,469.79,468.82,469.27,2352.0,450.9106,451.4583,450.5262,450.9586,2352.0
2022-06-13 12:15:00,469.5,469.65,468.9,468.98,2639.0,451.1796,451.3238,450.6031,450.6799,2639.0
2022-06-13 12:20:00,469.38,469.61,467.5,468.03,16322.0,451.0643,451.2854,449.2577,449.767,16322.0
2022-06-13 12:25:00,468.02,468.52,467.6,467.87,5870.0,449.7574,450.2379,449.3538,449.6133,5870.0
2022-06-13 12:30:00,467.67,468.59,466.71,468.59,6593.0,449.4211,450.3052,448.4985,450.3052,6593.0
2022-06-13 12:35:00,468.58,469.75,468.57,469.58,2699.0,450.2955,451.4199,450.2859,451.2565,2699.0
2022-06-13 12:40:00,469.43,469.43,468.16,468.16,1921.0,451.1124,451.1124,449.8919,449.8919,1921.0
2022-06-13 12:45:00,468.16,468.67,467.94,468.05,1646.0,449.8919,450.382,449.6805,449.7862,1646.0
2022-06-13 12:50:00,467.71,468.38,467.7,467.94,3099.0,449.4595,450.1033,449.4499,449.6805,3099.0
2022-06-13 12:55:00,467.97,468.18,466.87,466.87,2101.0,449.7093,449.9112,448.6523,448.6523,2101.0
2022-06-13 13:00:00,466.67,467.08,465.53,465.53,5457.0,448.4601,448.8541,447.3646,447.3646,5457.0
2022-06-13 13:05:00,465.67,465.91,465.18,465.91,1352.0,447.4991,447.7297,447.0282,447.7297,1352.0
2022-06-13 13:10:00,465.75,466.14,465.75,466.14,1388.0,447.576,447.9508,447.576,447.9508,1388.0
2022-06-13 13:15:00,466.23,466.34,466.15,466.3,728.0,448.0372,448.143,447.9604,448.1045,728.0
2022-06-13 13:20:00,466.64,466.64,466.07,466.07,2637.0,448.4312,448.4312,447.8835,447.8835,2637.0
2022-06-13 13:25:00,466.22,466.35,465.79,465.96,1552.0,448.0276,448.1526,447.6144,447.7778,1552.0
2022-06-13 13:30:00,465.94,466.27,465.46,465.46,1433.0,447.7586,448.0757,447.2973,447.2973,1433.0
2022-06-13 13:35:00,465.86,465.86,465.48,465.62,2000.0,447.6817,447.6817,447.3165,447.451,2000.0
2022-06-13 13:40:00,466.24,468.16,466.24,468.03,1518.0,448.0469,449.8919,448.0469,449.767,1518.0
2022-06-13 13:45:00,468.16,468.61,467.83,468.51,34850.0,449.8919,450.3244,449.5748,450.2283,34850.0
2022-06-13 13:50:00,468.35,468.74,467.09,467.28,5500.0,450.0745,450.4493,448.8637,449.0463,5500.0
2022-06-13 13:55:00,467.28,468.54,467.28,468.22,6156.0,449.0463,450.2571,449.0463,449.9496,6156.0
2022-06-13 14:00:00,467.71,467.8,467.18,467.55,4967.0,449.4595,449.546,448.9502,449.3057,4967.0
2022-06-13 14:05:00,467.7,467.7,466.87,466.87,2463.0,449.4499,449.4499,448.6523,448.6523,2463.0
2022-06-13 14:10:00,466.64,466.64,466.05,466.32,2375.0,448.4312,448.4312,447.8643,448.1237,2375.0
2022-06-13 14:15:00,466.41,466.94,466.41,466.72,3964.0,448.2102,448.7195,448.2102,448.5081,3964.0
2022-06-13 14:20:00,466.91,467.26,466.68,466.68,3662.0,448.6907,449.0271,448.4697,448.4697,3662.0
2022-06-13 14:25:00,466.67,467.22,466.66,466.89,1937.0,448.4601,448.9886,448.4505,448.6715,1937.0
2022-06-13 14:30:00,466.82,466.94,466.12,466.81,2600.0,448.6042,448.7195,447.9315,448.5946,2600.0
2022-06-13 14:35:00,466.92,467.95,466.89,467.68,3005.0,448.7003,449.6901,448.6715,449.4307,3005.0
2022-06-13 14:40:00,467.67,468.2,467.46,468.02,2867.0,449.4211,449.9304,449.2192,449.7574,2867.0
2022-06-13 14:45:00,468.2,468.67,467.6,468.0,2863.0,449.9304,450.382,449.3538,449.7382,2863.0
2022-06-13 14:50:00,467.78,468.27,467.39,467.73,3392.0,449.5268,449.9976,449.152,449.4787,3392.0
2022-06-13 14:55:00,467.47,467.47,466.08,466.31,3500.0,449.2289,449.2289,447.8931,448.1141,3500.0
2022-06-13 15:00:00,466.24,466.43,465.46,466.22,2654.0,448.0469,448.2294,447.2973,448.0276,2654.0
2022-06-13 15:05:00,465.95,466.18,465.23,465.39,4104.0,447.7682,447.9892,447.0763,447.23,4104.0
2022-06-13 15:10:00,465.37,465.46,464.87,464.87,4376.0,447.2108,447.2973,446.7303,446.7303,4376.0
2022-06-13 15:15:00,465.03,466.19,464.29,465.49,7602.0,446.8841,447.9988,446.1729,447.3261,7602.0
2022-06-13 15:20:00,465.47,465.79,464.62,464.89,5761.0,447.3069,447.6144,446.4901,446.7495,5761.0
2022-06-13 15:25:00,464.85,465.02,464.1,464.1,5248.0,446.7111,446.8745,445.9904,445.9904,5248.0
2022-06-13 15:30:00,463.91,464.24,462.43,463.3,11304.0,445.8078,446.1249,444.3855,445.2216,11304.0
2022-06-13 15:35:00,463.57,463.72,461.93,462.28,9616.0,445.481,445.6252,443.905,444.2414,9616.0
2022-06-13 15:40:00,462.07,462.17,460.31,461.01,15984.0,444.0396,444.1357,442.3482,443.0209,15984.0
2022-06-13 15:45:00,460.82,461.09,460.19,460.77,34977.0,442.8383,443.0978,442.2329,442.7903,34977.0
2022-06-13 15:50:00,460.75,462.61,459.6,462.04,63198.0,442.7711,444.5585,441.666,444.0107,63198.0
2022-06-13 15:55:00,462.03,463.33,461.82,463.18,62767.0,444.0011,445.2504,443.7993,445.1063,62767.0
2022-06-14 09:30:00,460.41,462.33,457.86,460.98,19900.0,442.4443,444.2894,439.9939,442.9921,19900.0
2022-06-14 09:35:00,460.47,461.71,459.39,461.29,3686.0,442.502,443.6936,441.4641,443.29,3686.0
2022-06-14 09:40:00,461.01,461.97,460.14,460.14,5369.0,443.0209,443.9435,442.1849,442.1849,5369.0
2022-06-14 09:45:00,459.48,461.55,459.48,460.06,5519.0,441.5506,443.5399,441.5506,442.108,5519.0
2022-06-14 09:50:00,459.89,462.04,459.17,461.67,18021.0,441.9446,444.0107,441.2527,443.6552,18021.0
2022-06-14 09:55:00,461.87,462.0,461.36,461.64,10049.0,443.8474,443.9723,443.3573,443.6264,10049.0
2022-06-14 10:00:00,462.0,462.6,461.0,461.14,13231.0,443.9723,444.5489,443.0113,443.1459,13231.0
2022-06-14 10:05:00,461.44,462.72,460.94,461.46,17637.0,443.4342,444.6642,442.9537,443.4534,17637.0
2022-06-14 10:10:00,461.07,461.23,460.11,460.89,9826.0,443.0786,443.2323,442.1561,442.9056,9826.0
2022-06-14 10:15:00,460.46,461.16,460.23,460.87,4816.0,442.4924,443.1651,442.2714,442.8864,4816.0
2022-06-14 10:20:00,460.55,461.13,460.11,460.44,3747.0,442.5789,443.1363,442.1561,442.4732,3747.0
2022-06-14 10:25:00,460.23,461.01,459.32,460.91,15378.0,442.2714,443.0209,441.3969,442.9248,15378.0
2022-06-14 10:30:00,460.68,461.17,460.18,460.23,4880.0,442.7038,443.1747,442.2233,442.2714,4880.0
2022-06-14 10:35:00,460.75,460.75,459.22,460.12,7212.0,442.7711,442.7711,441.3008,442.1657,7212.0
2022-06-14 10:40:00,459.87,459.87,458.35,459.28,2607.0,441.9254,441.9254,440.4647,441.3584,2607.0
2022-06-14 10:45:00,459.49,460.66,459.24,460.66,4593.0,441.5602,442.6846,441.32,442.6846,4593.0
2022-06-14 10:50:00,460.67,462.18,460.66,461.26,5694.0,442.6942,444.1453,442.6846,443.2612,5694.0
2022-06-14 10:55:00,461.21,461.33,460.23,460.24,3100.0,443.2131,443.3284,442.2714,442.281,3100.0
2022-06-14 11:00:00,460.28,461.27,460.15,460.42,13588.0,442.3194,443.2708,442.1945,442.454,13588.0
2022-06-14 11:05:00,460.55,460.61,459.09,459.3,3282.0,442.5789,442.6365,441.1759,441.3777,3282.0
2022-06-14 11:10:00,459.47,459.57,458.93,459.12,2100.0,441.541,441.6371,441.0221,441.2047,2100.0
2022-06-14 11:15:00,459.23,459.23,458.82,459.07,2271.0,441.3104,441.3104,440.9164,441.1566,2271.0
2022-06-14 11:20:00,458.93,459.57,458.2,459.57,3860.0,441.0221,441.6371,440.3206,441.6371,3860.0
2022-06-14 11:25:00,459.54,459.89,458.6,458.6,1595.0,441.6083,441.9446,440.705,440.705,1595.0
2022-06-14 11:30:00,458.77,458.9,457.75,458.56,3497.0,440.8683,440.9933,439.8881,440.6665,3497.0
2022-06-14 11:35:00,458.43,459.12,458.43,458.64,1752.0,440.5416,441.2047,440.5416,440.7434,1752.0
2022-06-14 11:40:00,458.75,459.41,458.45,459.36,1049.0,440.8491,441.4834,440.5608,441.4353,1049.0
2022-06-14 11:45:00,459.06,459.06,458.33,458.42,1700.0,441.147,441.147,440.4455,440.532,1700.0
2022-06-14 11:50:00,458.26,458.26,457.22,457.95,3017.0,440.3782,440.3782,439.3788,440.0803,3017.0
2022-06-14 11:55:00,457.83,457.89,457.42,457.55,4511.0,439.965,440.0227,439.571,439.6959,4511.0
2022-06-14 12:00:00,457.27,457.27,456.85,457.11,6821.0,439.4269,439.4269,439.0233,439.2731,6821.0
2022-06-14 12:05:00,457.1,457.91,457.1,457.91,8665.0,439.2635,440.0419,439.2635,440.0419,8665.0
2022-06-14 12:10:00,458.31,458.51,457.19,457.25,2443.0,440.4263,440.6185,439.35,439.4077,2443.0
2022-06-14 12:15:00,457.42,459.34,457.41,459.34,3771.0,439.571,441.4161,439.5614,441.4161,3771.0
2022-06-14 12:20:00,459.32,459.7,458.34,458.8,4029.0,441.3969,441.7621,440.4551,440.8972,4029.0
2022-06-14 12:25:00,458.77,458.77,458.23,458.6,2891.0,440.8683,440.8683,440.3494,440.705,2891.0
2022-06-14 12:30:00,458.55,458.74,458.28,458.74,2840.0,440.6569,440.8395,440.3975,440.8395,2840.0
2022-06-14 12:35:00,458.76,459.09,458.08,458.91,5911.0,440.8587,441.1759,440.2053,441.0029,5911.0
2022-06-14 12:40:00,458.83,459.75,458.74,459.13,4921.0,440.926,441.8101,440.8395,441.2143,4921.0
2022-06-14 12:45:00,459.11,459.6,458.93,459.53,6630.0,441.1951,441.666,441.0221,441.5987,6630.0
2022-06-14 12:50:00,459.78,460.48,459.53,460.48,2909.0,441.8389,442.5116,441.5987,442.5116,2909.0
2022-06-14 12:55:00,460.55,461.13,460.55,460.92,2212.0,442.5789,443.1363,442.5789,442.9344,2212.0
2022-06-14 13:00:00,461.26,461.38,460.87,460.93,1268.0,443.2612,443.3765,442.8864,442.9441,1268.0
2022-06-14 13:05:00,461.09,462.05,460.94,461.81,2200.0,443.0978,444.0204,442.9537,443.7897,2200.0
2022-06-14 13:10:00,461.84,461.99,461.34,461.8,1504.0,443.8185,443.9627,443.3381,443.7801,1504.0
2022-06-14 13:15:00,461.8,462.95,461.75,462.49,5118.0,443.7801,444.8852,443.7321,444.4432,5118.0
2022-06-14 13:20:00,462.55,462.95,462.39,462.39,11102.0,444.5008,444.8852,444.3471,444.3471,11102.0
2022-06-14 13:25:00,462.21,462.21,461.13,461.13,1312.0,444.1741,444.1741,443.1363,443.1363,1312.0
2022-06-14 13:30:00,460.89,460.93,459.25,459.25,5856.0,442.9056,442.9441,441.3296,441.3296,5856.0
2022-06-14 13:35:00,459.01,459.6,458.35,459.6,13541.0,441.099,441.666,440.4647,441.666,13541.0
2022-06-14 13:40:00,459.42,459.93,458.48,458.5,17357.0,441.493,441.9831,440.5897,440.6089,17357.0
2022-06-14 13:45:00,458.49,459.9,458.49,459.69,14049.0,440.5993,441.9542,440.5993,441.7524,14049.0
2022-06-14 13:50:00,459.67,460.14,458.91,459.77,14938.0,441.7332,442.1849,441.0029,441.8293,14938.0
2022-06-14 13:55:00,459.54,460.12,459.48,459.64,3969.0,441.6083,442.1657,441.5506,441.7044,3969.0
2022-06-14 14:00:00,459.93,460.08,459.56,459.56,2000.0,441.9831,442.1272,441.6275,441.6275,2000.0
2022-06-14 14:05:00,459.51,460.46,459.51,459.97,4166.0,441.5795,442.4924,441.5795,442.0215,4166.0
2022-06-14 14:10:00,459.98,459.98,458.63,458.93,4230.0,442.0311,442.0311,440.7338,441.0221,4230.0
2022-06-14 14:15:00,459.0,460.2,458.99,460.2,4988.0,441.0894,442.2425,441.0798,442.2425,4988.0
2022-06-14 14:20:00,459.81,460.87,459.47,459.7,7629.0,441.8678,442.8864,441.541,441.7621,7629.0
2022-06-14 14:25:00,459.36,459.45,458.98,459.22,2500.0,441.4353,441.5218,441.0701,441.3008,2500.0
2022-06-14 14:30:00,459.02,459.26,458.62,459.09,2800.0,441.1086,441.3392,440.7242,441.1759,2800.0
2022-06-14 14:35:00,459.53,460.21,459.48,459.86,2050.0,441.5987,442.2522,441.5506,441.9158,2050.0
2022-06-14 14:40:00,459.7,459.7,458.81,458.87,2862.0,441.7621,441.7621,440.9068,440.9644,2862.0
2022-06-14 14:45:00,458.95,459.33,458.55,458.74,2934.0,441.0413,441.4065,440.6569,440.8395,2934.0
2022-06-14 14:50:00,458.67,460.18,458.67,459.12,2530.0,440.7722,442.2233,440.7722,441.2047,2530.0
2022-06-14 14:55:00,459.25,459.81,459.19,459.4,2574.0,441.3296,441.8678,441.272,441.4738,2574.0
2022-06-14 15:00:00,459.42,460.13,458.99,460.13,5786.0,441.493,442.1753,441.0798,442.1753,5786.0
2022-06-14 15:05:00,459.89,460.1,458.96,458.96,3581.0,441.9446,442.1464,441.0509,441.0509,3581.0
2022-06-14 15:10:00,459.12,459.55,458.22,458.22,5840.0,441.2047,441.6179,440.3398,440.3398,5840.0
2022-06-14 15:15:00,458.06,458.3,457.86,458.07,8831.0,440.186,440.4167,439.9939,440.1957,8831.0
2022-06-14 15:20:00,458.28,458.93,458.09,458.65,3797.0,440.3975,441.0221,440.2149,440.753,3797.0
2022-06-14 15:25:00,458.51,460.08,458.51,460.02,5191.0,440.6185,442.1272,440.6185,442.0696,5191.0
2022-06-14 15:30:00,459.92,461.65,459.92,460.58,6730.0,441.9735,443.636,441.9735,442.6077,6730.0
2022-06-14 15:35:00,460.65,462.87,460.55,462.26,7666.0,442.675,444.8084,442.5789,444.2222,7666.0
2022-06-14 15:40:00,462.26,462.69,461.16,461.2,6630.0,444.2222,444.6354,443.1651,443.2035,6630.0
2022-06-14 15:45:00,460.91,462.71,460.87,462.39,9452.0,442.9248,444.6546,442.8864,444.3471,9452.0
2022-06-14 15:50:00,462.73,462.73,460.5,461.05,14766.0,444.6738,444.6738,442.5308,443.0594,14766.0
2022-06-14 15:55:00,461.05,461.27,459.88,460.69,45004.0,443.0594,443.2708,441.935,442.7134,45004.0
2022-06-15 09:30:00,463.24,465.64,463.03,464.48,15830.0,445.1639,447.4703,444.9621,446.3555,15830.0
2022-06-15 09:35:00,463.86,464.3,462.51,462.51,3265.0,445.7597,446.1826,444.4624,444.4624,3265.0
2022-06-15 09:40:00,462.47,465.86,462.23,465.32,4222.0,444.424,447.6817,444.1933,447.1628,4222.0
2022-06-15 09:45:00,464.64,465.0,463.05,464.73,6024.0,446.5093,446.8552,444.9813,446.5958,6024.0
2022-06-15 09:50:00,465.44,465.55,464.0,464.63,6414.0,447.2781,447.3838,445.8943,446.4997,6414.0
2022-06-15 09:55:00,464.89,466.41,464.77,465.06,4341.0,446.7495,448.2102,446.6342,446.9129,4341.0
2022-06-15 10:00:00,464.83,464.89,462.79,463.17,3859.0,446.6919,446.7495,444.7315,445.0966,3859.0
2022-06-15 10:05:00,463.18,463.95,461.71,462.83,6699.0,445.1063,445.8462,443.6936,444.7699,6699.0
2022-06-15 10:10:00,462.97,463.5,461.62,461.8,10415.0,444.9045,445.4138,443.6071,443.7801,10415.0
2022-06-15 10:15:00,461.75,462.66,461.66,462.27,1923.0,443.7321,444.6065,443.6456,444.2318,1923.0
2022-06-15 10:20:00,462.16,462.55,461.4,461.4,3959.0,444.1261,444.5008,443.3957,443.3957,3959.0
2022-06-15 10:25:00,461.46,463.26,461.41,463.26,4537.0,443.4534,445.1831,443.4053,445.1831,4537.0
2022-06-15 10:30:00,463.47,463.56,462.81,463.43,6533.0,445.3849,445.4714,444.7507,445.3465,6533.0
2022-06-15 10:35:00,463.59,464.18,463.46,463.8,3995.0,445.5003,446.0672,445.3753,445.7021,3995.0
2022-06-15 10:40:00,463.8,464.32,463.24,463.31,6495.0,445.7021,446.2018,445.1639,445.2312,6495.0
2022-06-15 10:45:00,463.14,463.35,462.59,462.59,4168.0,445.0678,445.2696,444.5393,444.5393,4168.0
2022-06-15 10:50:00,462.45,462.78,461.29,461.65,2104.0,444.4047,444.7219,443.29,443.636,2104.0
2022-06-15 10:55:00,461.76,462.59,461.6,462.29,2300.0,443.7417,444.5393,443.5879,444.251,2300.0
2022-06-15 11:00:00,462.33,462.47,461.89,461.89,2015.0,444.2894,444.424,443.8666,443.8666,2015.0
2022-06-15 11:05:00,461.79,461.83,461.34,461.65,1061.0,443.7705,443.8089,443.3381,443.636,1061.0
2022-06-15 11:10:00,461.7,461.7,460.86,460.88,1832.0,443.684,443.684,442.8768,442.896,1832.0
2022-06-15 11:15:00,461.11,461.37,460.46,460.76,1005.0,443.117,443.3669,442.4924,442.7807,1005.0
2022-06-15 11:20:00,460.88,461.9,460.7,461.9,1901.0,442.896,443.8762,442.723,443.8762,1901.0
2022-06-15 11:25:00,461.73,461.74,461.14,461.65,2314.0,443.7128,443.7224,443.1459,443.636,2314.0
2022-06-15 11:30:00,461.56,462.0,461.49,461.49,3806.0,443.5495,443.9723,443.4822,443.4822,3806.0
2022-06-15 11:35:00,461.4,461.91,461.39,461.39,2995.0,443.3957,443.8858,443.3861,443.3861,2995.0
2022-06-15 11:40:00,461.59,461.73,461.0,461.0,3238.0,443.5783,443.7128,443.0113,443.0113,3238.0
2022-06-15 11:45:00,461.13,461.36,460.84,461.01,2793.0,443.1363,443.3573,442.8576,443.0209,2793.0
2022-06-15 11:50:00,460.99,461.18,460.85,461.09,1837.0,443.0017,443.1843,442.8672,443.0978,1837.0
2022-06-15 11:55:00,461.18,461.57,461.18,461.56,699.0,443.1843,443.5591,443.1843,443.5495,699.0
2022-06-15 12:00:00,461.55,461.61,461.09,461.2,2728.0,443.5399,443.5975,443.0978,443.2035,2728.0
2022-06-15 12:05:00,461.27,461.27,460.17,460.26,2304.0,443.2708,443.2708,442.2137,442.3002,2304.0
2022-06-15 12:10:00,460.35,460.49,460.19,460.37,3470.0,442.3867,442.5212,442.2329,442.4059,3470.0
2022-06-15 12:15:00,460.67,460.91,460.32,460.4,2491.0,442.6942,442.9248,442.3579,442.4347,2491.0
2022-06-15 12:20:00,460.51,460.82,460.51,460.76,4003.0,442.5404,442.8383,442.5404,442.7807,4003.0
2022-06-15 12:25:00,460.53,460.78,460.38,460.55,2318.0,442.5597,442.7999,442.4155,442.5789,2318.0
2022-06-15 12:30:00,460.74,461.29,460.47,461.29,913.0,442.7615,443.29,442.502,443.29,913.0
2022-06-15 12:35:00,461.32,461.32,460.92,460.92,1619.0,443.3188,443.3188,442.9344,442.9344,1619.0
2022-06-15 12:40:00,461.01,461.01,459.82,460.04,2715.0,443.0209,443.0209,441.8774,442.0888,2715.0
2022-06-15 12:45:00,459.76,460.44,459.76,460.44,846.0,441.8197,442.4732,441.8197,442.4732,846.0
2022-06-15 12:50:00,460.27,460.51,460.06,460.08,2655.0,442.3098,442.5404,442.108,442.1272,2655.0
2022-06-15 12:55:00,459.87,459.98,459.55,459.82,1903.0,441.9254,442.0311,441.6179,441.8774,1903.0
2022-06-15 13:00:00,459.78,460.16,459.58,459.93,3268.0,441.8389,442.2041,441.6467,441.9831,3268.0
2022-06-15 13:05:00,460.06,460.44,459.99,460.2,2039.0,442.108,442.4732,442.0407,442.2425,2039.0
2022-06-15 13:10:00,460.43,460.68,460.21,460.21,2555.0,442.4636,442.7038,442.2522,442.2522,2555.0
2022-06-15 13:15:00,460.51,460.51,459.6,460.35,2718.0,442.5404,442.5404,441.666,442.3867,2718.0
2022-06-15 13:20:00,460.32,460.91,460.31,460.91,3086.0,442.3579,442.9248,442.3482,442.9248,3086.0
2022-06-15 13:25:00,460.85,461.43,460.73,461.33,1848.0,442.8672,443.4245,442.7519,443.3284,1848.0
2022-06-15 13:30:00,461.09,461.3,460.94,461.02,1817.0,443.0978,443.2996,442.9537,443.0305,1817.0
2022-06-15 13:35:00,460.95,461.04,460.5,460.78,3101.0,442.9633,443.0498,442.5308,442.7999,3101.0
2022-06-15 13:40:00,460.78,461.11,460.61,460.88,3232.0,442.7999,443.117,442.6365,442.896,3232.0
2022-06-15 13:45:00,460.79,461.01,459.61,459.61,3032.0,442.8095,443.0209,441.6756,441.6756,3032.0
2022-06-15 13:50:00,459.09,459.5,458.9,459.5,3825.0,441.1759,441.5699,440.9933,441.5699,3825.0
2022-06-15 13:55:00,459.66,459.78,458.31,459.55,5368.0,441.7236,441.8389,440.4263,441.6179,5368.0
2022-06-15 14:00:00,458.77,459.62,457.3,457.75,8824.0,440.8683,441.6852,439.4557,439.8881,8824.0
2022-06-15 14:05:00,457.5,458.92,455.77,457.25,5239.0,439.6479,441.0125,437.9854,439.4077,5239.0
2022-06-15 14:10:00,457.34,457.55,456.42,457.01,4957.0,439.4941,439.6959,438.61,439.177,4957.0
2022-06-15 14:15:00,456.72,458.82,456.7,458.15,2210.0,438.8983,440.9164,438.8791,440.2725,2210.0
2022-06-15 14:20:00,458.15,459.17,456.34,456.93,7156.0,440.2725,441.2527,438.5332,439.1001,7156.0
2022-06-15 14:25:00,457.15,457.49,456.48,456.82,6682.0,439.3116,439.6383,438.6677,438.9944,6682.0
2022-06-15 14:30:00,456.79,457.2,453.94,454.89,9663.0,438.9656,439.3596,436.2268,437.1397,9663.0
2022-06-15 14:35:00,455.3,459.79,455.26,459.79,7027.0,437.5337,441.8485,437.4953,441.8485,7027.0
2022-06-15 14:40:00,459.2,464.7,459.0,464.23,11959.0,441.2816,446.5669,441.0894,446.1153,11959.0
2022-06-15 14:45:00,464.69,464.98,463.0,463.0,8292.0,446.5573,446.836,444.9333,444.9333,8292.0
2022-06-15 14:50:00,463.19,464.11,460.48,460.49,16697.0,445.1159,446.0,442.5116,442.5212,16697.0
2022-06-15 14:55:00,461.1,461.91,460.47,460.79,7180.0,443.1074,443.8858,442.502,442.8095,7180.0
2022-06-15 15:00:00,461.07,462.81,460.84,461.04,10687.0,443.0786,444.7507,442.8576,443.0498,10687.0
2022-06-15 15:05:00,461.27,462.35,461.0,462.15,8437.0,443.2708,444.3086,443.0113,444.1165,8437.0
2022-06-15 15:10:00,462.13,462.82,460.88,461.83,8314.0,444.0972,444.7603,442.896,443.8089,8314.0
2022-06-15 15:15:00,461.64,462.4,461.15,462.32,7095.0,443.6264,444.3567,443.1555,444.2798,7095.0
2022-06-15 15:20:00,462.91,464.88,462.91,464.88,12747.0,444.8468,446.7399,444.8468,446.7399,12747.0
2022-06-15 15:25:00,464.56,466.81,464.56,466.62,17138.0,446.4324,448.5946,446.4324,448.412,17138.0
2022-06-15 15:30:00,466.78,467.39,465.91,467.15,10255.0,448.5658,449.152,447.7297,448.9213,10255.0
2022-06-15 15:35:00,467.01,467.28,464.53,464.53,7337.0,448.7868,449.0463,446.4036,446.4036,7337.0
2022-06-15 15:40:00,464.72,465.06,463.68,463.8,8600.0,446.5862,446.9129,445.5867,445.7021,8600.0
2022-06-15 15:45:00,463.69,464.5,463.07,464.5,9351.0,445.5964,446.3748,445.0006,446.3748,9351.0
2022-06-15 15:50:00,464.29,464.38,462.1,462.97,15824.0,446.1729,446.2594,444.0684,444.9045,15824.0
2022-06-15 15:55:00,463.12,463.82,462.29,462.51,30410.0,445.0486,445.7213,444.251,444.4624,30410.0
2022-06-16 09:30:00,456.98,457.28,453.52,454.31,17188.0,439.1482,439.4365,435.8232,436.5824,17188.0
2022-06-16 09:35:00,454.19,454.19,449.74,451.08,48183.0,436.4671,436.4671,432.1907,433.4784,48183.0
2022-06-16 09:40:00,451.12,451.59,448.09,448.5,11914.0,433.5169,433.9685,430.6051,430.9991,11914.0
2022-06-16 09:45:00,448.75,449.38,448.03,449.22,9194.0,431.2393,431.8447,430.5474,431.691,9194.0
2022-06-16 09:50:00,449.23,449.57,447.53,449.57,7064.0,431.7006,432.0273,430.0669,432.0273,7064.0
2022-06-16 09:55:00,449.8,451.57,449.71,451.26,10016.0,432.2484,433.9493,432.1619,433.6514,10016.0
2022-06-16 10:00:00,451.11,453.09,450.61,451.97,13533.0,433.5072,435.41,433.0268,434.3337,13533.0
2022-06-16 10:05:00,451.51,453.32,451.03,453.31,3662.0,433.8916,435.631,433.4304,435.6214,3662.0
2022-06-16 10:10:00,452.88,453.02,452.44,453.0,3029.0,435.2082,435.3427,434.7853,435.3235,3029.0
2022-06-16 10:15:00,453.34,454.0,452.32,452.85,6356.0,435.6502,436.2845,434.67,435.1793,6356.0
2022-06-16 10:20:00,452.85,454.52,452.68,454.51,4600.0,435.1793,436.7842,435.016,436.7746,4600.0
2022-06-16 10:25:00,454.18,455.0,453.42,454.46,4900.0,436.4574,437.2455,435.7271,436.7265,4900.0
2022-06-16 10:30:00,454.26,455.55,454.14,455.55,4574.0,436.5343,437.774,436.419,437.774,4574.0
2022-06-16 10:35:00,455.27,455.41,453.3,453.38,15525.0,437.5049,437.6395,435.6118,435.6887,15525.0
2022-06-16 10:40:00,453.61,454.26,452.61,452.81,6174.0,435.9097,436.5343,434.9487,435.1409,6174.0
2022-06-16 10:45:00,452.09,452.61,451.93,451.93,2425.0,434.449,434.9487,434.2952,434.2952,2425.0
2022-06-16 10:50:00,451.57,452.08,451.06,451.92,7657.0,433.9493,434.4394,433.4592,434.2856,7657.0
2022-06-16 10:55:00,452.2,452.7,451.78,452.47,3262.0,434.5547,435.0352,434.1511,434.8142,3262.0
2022-06-16 11:00:00,452.43,453.32,452.43,452.73,3721.0,434.7757,435.631,434.7757,435.064,3721.0
2022-06-16 11:05:00,452.72,453.0,451.62,452.21,8255.0,435.0544,435.3235,433.9973,434.5643,8255.0
2022-06-16 11:10:00,452.1,452.67,451.47,452.43,6005.0,434.4586,435.0064,433.8532,434.7757,6005.0
2022-06-16 11:15:00,452.67,453.17,452.28,452.69,1632.0,435.0064,435.4869,434.6316,435.0256,1632.0
2022-06-16 11:20:00,452.88,453.02,451.95,452.99,3263.0,435.2082,435.3427,434.3145,435.3139,3263.0
2022-06-16 11:25:00,452.79,454.2,452.79,453.81,6404.0,435.1217,436.4767,435.1217,436.1019,6404.0
2022-06-16 11:30:00,453.96,454.56,453.32,454.45,8314.0,436.246,436.8226,435.631,436.7169,8314.0
2022-06-16 11:35:00,454.47,454.61,453.38,454.61,9712.0,436.7361,436.8707,435.6887,436.8707,9712.0
2022-06-16 11:40:00,454.7,454.7,453.39,453.94,9735.0,436.9572,436.9572,435.6983,436.2268,9735.0
2022-06-16 11:45:00,453.78,454.94,453.43,454.28,6604.0,436.0731,437.1878,435.7367,436.5535,6604.0
2022-06-16 11:50:00,454.43,454.6,453.65,454.6,3162.0,436.6977,436.8611,435.9481,436.8611,3162.0
2022-06-16 11:55:00,454.79,456.48,454.79,456.48,7522.0,437.0436,438.6677,437.0436,438.6677,7522.0
2022-06-16 12:00:00,456.49,456.51,454.41,454.47,8261.0,438.6773,438.6965,436.6785,436.7361,8261.0
2022-06-16 12:05:00,454.42,454.77,454.1,454.42,1644.0,436.6881,437.0244,436.3806,436.6881,1644.0
2022-06-16 12:10:00,454.37,454.77,454.32,454.43,2189.0,436.64,437.0244,436.592,436.6977,2189.0
2022-06-16 12:15:00,454.6,455.3,454.52,454.56,3092.0,436.8611,437.5337,436.7842,436.8226,3092.0
2022-06-16 12:20:00,454.48,454.71,454.3,454.5,1649.0,436.7457,436.9668,436.5728,436.765,1649.0
2022-06-16 12:25:00,454.25,455.3,454.23,455.24,2157.0,436.5247,437.5337,436.5055,437.4761,2157.0
2022-06-16 12:30:00,454.85,455.57,454.47,454.88,2585.0,437.1013,437.7932,436.7361,437.1301,2585.0
2022-06-16 12:35:00,454.38,454.74,453.93,454.39,17609.0,436.6496,436.9956,436.2172,436.6593,17609.0
2022-06-16 12:40:00,454.58,454.81,453.8,454.09,3652.0,436.8418,437.0629,436.0923,436.371,3652.0
2022-06-16 12:45:00,453.84,455.12,453.84,454.92,2402.0,436.1307,437.3608,436.1307,437.1686,2402.0
2022-06-16 12:50:00,454.69,454.85,454.4,454.85,1200.0,436.9475,437.1013,436.6689,437.1013,1200.0
2022-06-16 12:55:00,454.8,455.16,454.6,455.16,2540.0,437.0533,437.3992,436.8611,437.3992,2540.0
2022-06-16 13:00:00,455.52,455.52,454.69,454.78,4079.0,437.7452,437.7452,436.9475,437.034,4079.0
2022-06-16 13:05:00,454.74,456.23,454.55,455.56,4819.0,436.9956,438.4275,436.813,437.7836,4819.0
2022-06-16 13:10:00,455.61,456.1,455.57,455.99,2923.0,437.8316,438.3025,437.7932,438.1968,2923.0
2022-06-16 13:15:00,455.65,456.2,455.54,455.69,2184.0,437.8701,438.3986,437.7644,437.9085,2184.0
2022-06-16 13:20:00,455.6,455.6,454.62,454.98,2819.0,437.822,437.822,436.8803,437.2262,2819.0
2022-06-16 13:25:00,454.98,456.91,454.92,456.42,4063.0,437.2262,439.0809,437.1686,438.61,4063.0
2022-06-16 13:30:00,456.22,456.55,455.67,456.47,2536.0,438.4178,438.735,437.8893,438.6581,2536.0
2022-06-16 13:35:00,456.59,456.62,455.86,456.1,5469.0,438.7734,438.8022,438.0719,438.3025,5469.0
2022-06-16 13:40:00,455.91,456.0,455.3,455.3,8201.0,438.1199,438.2064,437.5337,437.5337,8201.0
2022-06-16 13:45:00,454.93,455.67,454.62,455.55,2639.0,437.1782,437.8893,436.8803,437.774,2639.0
2022-06-16 13:50:00,455.33,455.33,454.86,454.93,2200.0,437.5626,437.5626,437.1109,437.1782,2200.0
2022-06-16 13:55:00,454.62,454.96,453.97,454.15,5349.0,436.8803,437.207,436.2556,436.4286,5349.0
2022-06-16 14:00:00,454.05,454.36,453.66,453.97,2426.0,436.3325,436.6304,435.9577,436.2556,2426.0
2022-06-16 14:05:00,454.01,454.01,453.33,453.38,2954.0,436.2941,436.2941,435.6406,435.6887,2954.0
2022-06-16 14:10:00,453.31,453.52,452.78,453.1,6465.0,435.6214,435.8232,435.1121,435.4196,6465.0
2022-06-16 14:15:00,453.06,453.11,452.53,453.1,7736.0,435.3812,435.4292,434.8718,435.4196,7736.0
2022-06-16 14:20:00,452.79,453.06,452.55,453.05,2453.0,435.1217,435.3812,434.8911,435.3715,2453.0
2022-06-16 14:25:00,453.17,453.3,452.6,452.81,3978.0,435.4869,435.6118,434.9391,435.1409,3978.0
2022-06-16 14:30:00,452.69,453.2,452.53,452.89,4024.0,435.0256,435.5157,434.8718,435.2178,4024.0
2022-06-16 14:35:00,452.92,453.41,452.86,452.95,2456.0,435.2466,435.7175,435.189,435.2754,2456.0
2022-06-16 14:40:00,453.5,453.72,452.87,453.24,3634.0,435.804,436.0154,435.1986,435.5541,3634.0
2022-06-16 14:45:00,453.21,453.45,451.98,451.98,2777.0,435.5253,435.7559,434.3433,434.3433,2777.0
2022-06-16 14:50:00,451.94,452.27,451.72,451.99,5832.0,434.3049,434.622,434.0934,434.3529,5832.0
2022-06-16 14:55:00,452.03,452.56,451.6,452.07,5068.0,434.3913,434.9007,433.9781,434.4298,5068.0
2022-06-16 15:00:00,452.09,453.49,452.03,453.27,4600.0,434.449,435.7944,434.3913,435.583,4600.0
2022-06-16 15:05:00,453.19,454.02,452.86,454.02,5179.0,435.5061,436.3037,435.189,436.3037,5179.0
2022-06-16 15:10:00,454.94,455.09,454.09,454.29,3937.0,437.1878,437.3319,436.371,436.5632,3937.0
2022-06-16 15:15:00,454.41,455.0,453.8,455.0,5766.0,436.6785,437.2455,436.0923,437.2455,5766.0
2022-06-16 15:20:00,455.07,455.56,454.86,454.86,17753.0,437.3127,437.7836,437.1109,437.1109,17753.0
2022-06-16 15:25:00,454.71,456.02,454.56,455.35,4951.0,436.9668,438.2256,436.8226,437.5818,4951.0
2022-06-16 15:30:00,454.98,455.2,453.71,453.95,5921.0,437.2262,437.4376,436.0058,436.2364,5921.0
2022-06-16 15:35:00,453.73,455.38,453.73,455.38,6924.0,436.025,437.6106,436.025,437.6106,6924.0
2022-06-16 15:40:00,455.37,456.03,454.85,455.17,10274.0,437.601,438.2353,437.1013,437.4088,10274.0
2022-06-16 15:45:00,455.09,455.62,453.2,453.4,18882.0,437.3319,437.8413,435.5157,435.7079,18882.0
2022-06-16 15:50:00,453.48,454.57,452.88,453.52,33924.0,435.7848,436.8322,435.2082,435.8232,33924.0
2022-06-16 15:55:00,453.6,455.47,453.37,454.93,83648.0,435.9001,437.6971,435.6791,437.1782,83648.0
2022-06-17 09:30:00,454.77,456.43,454.0,455.88,210554.0,437.0244,438.6197,436.2845,438.0911,210554.0
2022-06-17 09:35:00,456.6,456.62,454.24,455.48,20624.0,438.783,438.8022,436.5151,437.7067,20624.0
2022-06-17 09:40:00,455.7,458.3,455.48,458.03,18806.0,437.9181,440.4167,437.7067,440.1572,18806.0
2022-06-17 09:45:00,458.05,459.49,457.81,457.97,17647.0,440.1764,441.5602,439.9458,440.0996,17647.0
2022-06-17 09:50:00,457.79,457.88,456.29,457.77,6275.0,439.9266,440.0131,438.4851,439.9074,6275.0
2022-06-17 09:55:00,457.78,458.22,457.02,457.4,11220.0,439.917,440.3398,439.1866,439.5518,11220.0
2022-06-17 10:00:00,457.91,457.91,454.71,454.71,4032.0,440.0419,440.0419,436.9668,436.9668,4032.0
2022-06-17 10:05:00,455.09,455.11,454.06,454.43,7083.0,437.3319,437.3512,436.3421,436.6977,7083.0
2022-06-17 10:10:00,454.54,454.89,453.46,453.71,3226.0,436.8034,437.1397,435.7655,436.0058,3226.0
2022-06-17 10:15:00,453.52,453.52,451.32,452.12,3892.0,435.8232,435.8232,433.709,434.4778,3892.0
2022-06-17 10:20:00,452.14,452.14,450.27,450.36,4193.0,434.4971,434.4971,432.7,432.7865,4193.0
2022-06-17 10:25:00,450.61,450.61,448.59,448.83,4761.0,433.0268,433.0268,431.0856,431.3162,4761.0
2022-06-17 10:30:00,448.79,449.5,447.35,447.4,5076.0,431.2778,431.9601,429.894,429.942,5076.0
2022-06-17 10:35:00,447.27,448.49,447.13,447.61,7197.0,429.8171,430.9895,429.6825,430.1438,7197.0
2022-06-17 10:40:00,447.87,448.57,447.18,448.09,4354.0,430.3937,431.0664,429.7306,430.6051,4354.0
2022-06-17 10:45:00,447.92,448.0,445.67,446.36,6044.0,430.4417,430.5186,428.2795,428.9426,6044.0
2022-06-17 10:50:00,446.06,446.41,445.22,445.92,4946.0,428.6543,428.9906,427.8471,428.5198,4946.0
2022-06-17 10:55:00,445.96,446.85,445.59,446.1,6728.0,428.5582,429.4135,428.2026,428.6927,6728.0
2022-06-17 11:00:00,445.99,448.11,445.79,447.64,8488.0,428.587,430.6243,428.3948,430.1726,8488.0
2022-06-17 11:05:00,447.13,448.03,446.91,447.67,4224.0,429.6825,430.5474,429.4711,430.2015,4224.0
2022-06-17 11:10:00,447.52,448.32,447.4,448.26,2946.0,430.0573,430.8261,429.942,430.7685,2946.0
2022-06-17 11:15:00,448.5,449.8,448.45,449.68,4840.0,430.9991,432.2484,430.951,432.133,4840.0
2022-06-17 11:20:00,449.72,450.47,448.92,449.11,12360.0,432.1715,432.8922,431.4027,431.5853,12360.0
2022-06-17 11:25:00,449.08,450.42,448.65,449.88,12974.0,431.5565,432.8442,431.1432,432.3252,12974.0
2022-06-17 11:30:00,450.04,451.44,450.04,450.32,5098.0,432.479,433.8244,432.479,432.7481,5098.0
2022-06-17 11:35:00,450.41,450.41,448.77,449.06,5136.0,432.8346,432.8346,431.2586,431.5372,5136.0
2022-06-17 11:40:00,449.51,450.67,449.44,449.46,4525.0,431.9697,433.0844,431.9024,431.9216,4525.0
2022-06-17 11:45:00,449.24,449.33,448.63,448.7,2835.0,431.7102,431.7967,431.124,431.1913,2835.0
2022-06-17 11:50:00,448.45,448.45,447.0,447.53,5415.0,430.951,430.951,429.5576,430.0669,5415.0
2022-06-17 11:55:00,447.32,448.01,447.32,447.5,3226.0,429.8651,430.5282,429.8651,430.0381,3226.0
2022-06-17 12:00:00,447.63,447.72,447.22,447.59,3709.0,430.163,430.2495,429.769,430.1246,3709.0
2022-06-17 12:05:00,447.23,448.03,447.23,447.65,1616.0,429.7786,430.5474,429.7786,430.1823,1616.0
2022-06-17 12:10:00,447.81,447.82,446.83,447.49,3883.0,430.336,430.3456,429.3943,430.0285,3883.0
2022-06-17 12:15:00,447.9,448.05,446.71,446.8,7133.0,430.4225,430.5666,429.2789,429.3654,7133.0
2022-06-17 12:20:00,446.46,446.79,446.0,446.73,7087.0,429.0387,429.3558,428.5966,429.2982,7087.0
2022-06-17 12:25:00,446.94,447.41,446.72,446.95,3716.0,429.5,429.9516,429.2885,429.5096,3716.0
2022-06-17 12:30:00,446.78,446.79,446.24,446.26,5604.0,429.3462,429.3558,428.8273,428.8465,5604.0
2022-06-17 12:35:00,446.17,446.17,445.75,446.06,3696.0,428.76,428.76,428.3564,428.6543,3696.0
2022-06-17 12:40:00,446.26,446.65,445.34,445.91,5278.0,428.8465,429.2213,427.9624,428.5102,5278.0
2022-06-17 12:45:00,446.06,446.07,445.17,445.8,6103.0,428.6543,428.6639,427.799,428.4044,6103.0
2022-06-17 12:50:00,445.84,446.17,445.0,445.12,5899.0,428.4429,428.76,427.6357,427.751,5899.0
2022-06-17 12:55:00,445.42,446.99,445.32,446.84,8359.0,428.0393,429.548,427.9432,429.4039,8359.0
2022-06-17 13:00:00,446.86,448.14,446.85,448.05,6330.0,429.4231,430.6531,429.4135,430.5666,6330.0
2022-06-17 13:05:00,448.04,449.81,448.04,449.69,7919.0,430.557,432.258,430.557,432.1427,7919.0
2022-06-17 13:10:00,449.83,450.34,449.22,449.81,7982.0,432.2772,432.7673,431.691,432.258,7982.0
2022-06-17 13:15:00,449.64,449.69,449.08,449.39,7710.0,432.0946,432.1427,431.5565,431.8544,7710.0
2022-06-17 13:20:00,449.31,449.31,448.4,449.01,5346.0,431.7775,431.7775,430.903,431.4892,5346.0
2022-06-17 13:25:00,449.46,449.7,448.58,448.73,7451.0,431.9216,432.1523,431.076,431.2201,7451.0
2022-06-17 13:30:00,448.76,448.85,447.95,448.42,4827.0,431.2489,431.3354,430.4705,430.9222,4827.0
2022-06-17 13:35:00,448.31,449.29,448.21,449.15,8171.0,430.8165,431.7583,430.7204,431.6237,8171.0
2022-06-17 13:40:00,449.18,450.05,449.04,449.78,5350.0,431.6526,432.4886,431.518,432.2291,5350.0
2022-06-17 13:45:00,449.63,449.71,447.91,448.82,7362.0,432.085,432.1619,430.4321,431.3066,7362.0
2022-06-17 13:50:00,448.83,449.34,448.32,449.31,5513.0,431.3162,431.8063,430.8261,431.7775,5513.0
2022-06-17 13:55:00,449.61,450.24,449.27,449.31,6399.0,432.0658,432.6712,431.739,431.7775,6399.0
2022-06-17 14:00:00,449.47,450.46,449.47,449.99,6663.0,431.9312,432.8826,431.9312,432.4309,6663.0
2022-06-17 14:05:00,450.01,450.26,449.4,449.76,7921.0,432.4502,432.6904,431.864,432.2099,7921.0
2022-06-17 14:10:00,449.69,450.1,449.36,450.1,6659.0,432.1427,432.5367,431.8255,432.5367,6659.0
2022-06-17 14:15:00,450.13,450.67,449.82,449.86,10960.0,432.5655,433.0844,432.2676,432.306,10960.0
2022-06-17 14:20:00,449.94,450.6,449.94,450.1,8027.0,432.3829,433.0171,432.3829,432.5367,8027.0
2022-06-17 14:25:00,450.09,450.24,449.17,449.4,7320.0,432.527,432.6712,431.6429,431.864,7320.0
2022-06-17 14:30:00,449.24,449.59,448.73,449.06,6602.0,431.7102,432.0466,431.2201,431.5372,6602.0
2022-06-17 14:35:00,449.16,450.09,449.04,450.07,3889.0,431.6333,432.527,431.518,432.5078,3889.0
2022-06-17 14:40:00,450.2,450.58,449.21,449.22,12090.0,432.6328,432.9979,431.6814,431.691,12090.0
2022-06-17 14:45:00,449.26,449.9,448.71,449.46,8520.0,431.7294,432.3445,431.2009,431.9216,8520.0
2022-06-17 14:50:00,449.34,449.57,448.88,448.98,8539.0,431.8063,432.0273,431.3643,431.4604,8539.0
2022-06-17 14:55:00,449.01,449.57,448.39,448.54,9507.0,431.4892,432.0273,430.8934,431.0375,9507.0
2022-06-17 15:00:00,448.68,449.57,448.4,448.96,13023.0,431.1721,432.0273,430.903,431.4411,13023.0
2022-06-17 15:05:00,448.96,448.96,448.11,448.12,8926.0,431.4411,431.4411,430.6243,430.6339,8926.0
2022-06-17 15:10:00,448.18,448.22,446.14,446.49,8548.0,430.6916,430.73,428.7312,429.0675,8548.0
2022-06-17 15:15:00,446.23,447.02,445.93,446.78,9357.0,428.8177,429.5768,428.5294,429.3462,9357.0
2022-06-17 15:20:00,446.8,447.94,446.8,447.81,12350.0,429.3654,430.4609,429.3654,430.336,12350.0
2022-06-17 15:25:00,447.82,448.89,447.75,448.35,10829.0,430.3456,431.3739,430.2784,430.8549,10829.0
2022-06-17 15:30:00,448.44,448.73,447.12,447.53,15836.0,430.9414,431.2201,429.6729,430.0669,15836.0
2022-06-17 15:35:00,447.67,448.18,447.53,448.1,13377.0,430.2015,430.6916,430.0669,430.6147,13377.0
2022-06-17 15:40:00,448.12,448.13,446.63,446.78,14185.0,430.6339,430.6435,429.2021,429.3462,14185.0
2022-06-17 15:45:00,446.61,446.71,445.88,446.3,18281.0,429.1828,429.2789,428.4813,428.8849,18281.0
2022-06-17 15:50:00,446.14,446.3,444.35,444.62,40362.0,428.7312,428.8849,427.011,427.2705,40362.0
2022-06-17 15:55:00,444.53,445.16,443.92,444.43,123650.0,427.184,427.7894,426.5978,427.0879,123650.0
2022-06-21 09:30:00,455.2,457.19,452.0,452.69,31741.0,437.4376,439.35,434.3625,435.0256,31741.0
2022-06-21 09:35:00,452.74,455.04,452.25,453.93,8614.0,435.0736,437.2839,434.6028,436.2172,8614.0
2022-06-21 09:40:00,454.54,455.78,454.29,455.17,8613.0,436.8034,437.995,436.5632,437.4088,8613.0
2022-06-21 09:45:00,455.84,455.84,454.71,455.05,10188.0,438.0527,438.0527,436.9668,437.2935,10188.0
2022-06-21 09:50:00,454.71,454.96,454.09,454.79,4554.0,436.9668,437.207,436.371,437.0436,4554.0
2022-06-21 09:55:00,455.0,456.59,454.99,456.59,6170.0,437.2455,438.7734,437.2358,438.7734,6170.0
2022-06-21 10:00:00,456.97,456.97,453.46,453.91,21034.0,439.1386,439.1386,435.7655,436.198,21034.0
2022-06-21 10:05:00,453.85,455.28,453.77,455.22,5711.0,436.1403,437.5145,436.0634,437.4569,5711.0
2022-06-21 10:10:00,454.9,455.91,454.7,455.82,7914.0,437.1494,438.1199,436.9572,438.0335,7914.0
2022-06-21 10:15:00,455.65,455.83,454.37,454.37,4460.0,437.8701,438.0431,436.64,436.64,4460.0
2022-06-21 10:20:00,454.09,455.5,453.8,455.37,5912.0,436.371,437.7259,436.0923,437.601,5912.0
2022-06-21 10:25:00,455.29,455.65,454.88,455.65,5818.0,437.5241,437.8701,437.1301,437.8701,5818.0
2022-06-21 10:30:00,455.48,455.71,455.21,455.27,3675.0,437.7067,437.9277,437.4473,437.5049,3675.0
2022-06-21 10:35:00,455.44,455.72,455.1,455.25,3886.0,437.6683,437.9374,437.3415,437.4857,3886.0
2022-06-21 10:40:00,455.11,455.4,454.5,455.02,7385.0,437.3512,437.6298,436.765,437.2647,7385.0
2022-06-21 10:45:00,455.05,456.26,455.02,456.02,7442.0,437.2935,438.4563,437.2647,438.2256,7442.0
2022-06-21 10:50:00,456.07,456.99,455.9,456.71,15727.0,438.2737,439.1578,438.1103,438.8887,15727.0
2022-06-21 10:55:00,456.76,457.34,456.47,456.48,21092.0,438.9368,439.4941,438.6581,438.6677,21092.0
2022-06-21 11:00:00,456.53,458.48,456.46,458.48,12009.0,438.7157,440.5897,438.6485,440.5897,12009.0
2022-06-21 11:05:00,458.37,458.98,457.89,458.58,7888.0,440.4839,441.0701,440.0227,440.6858,7888.0
2022-06-21 11:10:00,458.69,458.89,457.76,458.19,13997.0,440.7915,440.9837,439.8978,440.311,13997.0
2022-06-21 11:15:00,457.99,458.29,457.74,457.83,7618.0,440.1188,440.4071,439.8785,439.965,7618.0
2022-06-21 11:20:00,458.0,458.18,456.72,457.0,4000.0,440.1284,440.3014,438.8983,439.1674,4000.0
2022-06-21 11:25:00,457.0,457.79,456.95,457.79,5175.0,439.1674,439.9266,439.1194,439.9266,5175.0
2022-06-21 11:30:00,457.79,458.34,457.72,458.34,2500.0,439.9266,440.4551,439.8593,440.4551,2500.0
2022-06-21 11:35:00,458.47,458.47,456.89,456.97,5598.0,440.58,440.58,439.0617,439.1386,5598.0
2022-06-21 11:40:00,456.84,457.51,456.59,456.78,4610.0,439.0137,439.6575,438.7734,438.956,4610.0
2022-06-21 11:45:00,456.91,457.23,456.78,457.18,6220.0,439.0809,439.3884,438.956,439.3404,6220.0
2022-06-21 11:50:00,457.18,457.33,456.73,456.96,9579.0,439.3404,439.4845,438.9079,439.129,9579.0
2022-06-21 11:55:00,456.96,457.32,456.41,456.41,9312.0,439.129,439.4749,438.6004,438.6004,9312.0
2022-06-21 12:00:00,456.43,456.65,456.04,456.32,4164.0,438.6197,438.8311,438.2449,438.5139,4164.0
2022-06-21 12:05:00,456.3,456.58,456.12,456.44,4537.0,438.4947,438.7638,438.3217,438.6293,4537.0
2022-06-21 12:10:00,456.59,456.71,455.98,456.09,5334.0,438.7734,438.8887,438.1872,438.2929,5334.0
2022-06-21 12:15:00,456.16,456.49,456.03,456.49,5359.0,438.3602,438.6773,438.2353,438.6773,5359.0
2022-06-21 12:20:00,456.64,457.1,456.43,456.91,2943.0,438.8215,439.2635,438.6197,439.0809,2943.0
2022-06-21 12:25:00,457.05,457.1,456.64,456.92,5670.0,439.2155,439.2635,438.8215,439.0905,5670.0
2022-06-21 12:30:00,456.78,456.9,456.44,456.85,3900.0,438.956,439.0713,438.6293,439.0233,3900.0
2022-06-21 12:35:00,456.88,457.83,456.72,457.83,4450.0,439.0521,439.965,438.8983,439.965,4450.0
2022-06-21 12:40:00,457.72,458.26,457.36,458.12,4900.0,439.8593,440.3782,439.5134,440.2437,4900.0
2022-06-21 12:45:00,458.16,459.33,458.03,458.91,11685.0,440.2821,441.4065,440.1572,441.0029,11685.0
2022-06-21 12:50:00,459.05,459.57,458.97,459.52,3598.0,441.1374,441.6371,441.0605,441.5891,3598.0
2022-06-21 12:55:00,459.5,459.93,459.2,459.93,4511.0,441.5699,441.9831,441.2816,441.9831,4511.0
2022-06-21 13:00:00,460.1,460.37,460.1,460.3,3570.0,442.1464,442.4059,442.1464,442.3386,3570.0
2022-06-21 13:05:00,460.18,461.41,460.18,461.37,3878.0,442.2233,443.4053,442.2233,443.3669,3878.0
2022-06-21 13:10:00,461.42,461.85,461.35,461.85,5293.0,443.4149,443.8282,443.3477,443.8282,5293.0
2022-06-21 13:15:00,461.69,462.04,461.42,461.72,7507.0,443.6744,444.0107,443.4149,443.7032,7507.0
2022-06-21 13:20:00,461.89,462.12,461.69,462.12,2620.0,443.8666,444.0876,443.6744,444.0876,2620.0
2022-06-21 13:25:00,462.07,462.18,461.51,461.51,7559.0,444.0396,444.1453,443.5014,443.5014,7559.0
2022-06-21 13:30:00,461.62,461.69,461.04,461.14,5691.0,443.6071,443.6744,443.0498,443.1459,5691.0
2022-06-21 13:35:00,461.04,461.52,460.91,461.34,6293.0,443.0498,443.511,442.9248,443.3381,6293.0
2022-06-21 13:40:00,461.26,462.14,461.26,462.13,8155.0,443.2612,444.1068,443.2612,444.0972,8155.0
2022-06-21 13:45:00,462.08,462.16,461.7,462.0,11879.0,444.0492,444.1261,443.684,443.9723,11879.0
2022-06-21 13:50:00,461.98,462.15,461.82,462.02,7500.0,443.9531,444.1165,443.7993,443.9915,7500.0
2022-06-21 13:55:00,461.94,462.0,461.46,461.65,6726.0,443.9146,443.9723,443.4534,443.636,6726.0
2022-06-21 14:00:00,461.61,461.91,461.46,461.91,3618.0,443.5975,443.8858,443.4534,443.8858,3618.0
2022-06-21 14:05:00,461.92,462.71,461.75,462.71,18337.0,443.8954,444.6546,443.7321,444.6546,18337.0
2022-06-21 14:10:00,462.71,463.43,462.7,463.29,6841.0,444.6546,445.3465,444.645,445.212,6841.0
2022-06-21 14:15:00,463.17,463.44,462.5,462.7,18786.0,445.0966,445.3561,444.4528,444.645,18786.0
2022-06-21 14:20:00,462.65,462.87,462.37,462.37,3237.0,444.5969,444.8084,444.3279,444.3279,3237.0
2022-06-21 14:25:00,462.73,462.8,462.23,462.23,4489.0,444.6738,444.7411,444.1933,444.1933,4489.0
2022-06-21 14:30:00,462.21,462.33,461.7,461.94,7201.0,444.1741,444.2894,443.684,443.9146,7201.0
2022-06-21 14:35:00,461.92,462.08,461.15,461.31,9055.0,443.8954,444.0492,443.1555,443.3092,9055.0
2022-06-21 14:40:00,461.37,462.18,461.33,462.04,3381.0,443.3669,444.1453,443.3284,444.0107,3381.0
2022-06-21 14:45:00,462.03,462.07,461.43,462.07,4673.0,444.0011,444.0396,443.4245,444.0396,4673.0
2022-06-21 14:50:00,462.06,463.38,462.05,463.38,7011.0,444.03,445.2985,444.0204,445.2985,7011.0
2022-06-21 14:55:00,463.3,464.07,463.29,463.98,5072.0,445.2216,445.9615,445.212,445.875,5072.0
2022-06-21 15:00:00,464.11,465.01,463.97,464.94,7890.0,446.0,446.8649,445.8654,446.7976,7890.0
2022-06-21 15:05:00,464.9,464.9,463.75,463.95,16961.0,446.7591,446.7591,445.654,445.8462,16961.0
2022-06-21 15:10:00,463.69,463.93,463.37,463.37,4647.0,445.5964,445.827,445.2888,445.2888,4647.0
2022-06-21 15:15:00,463.48,463.48,462.28,463.25,7849.0,445.3946,445.3946,444.2414,445.1735,7849.0
2022-06-21 15:20:00,463.15,463.58,462.68,462.87,9132.0,445.0774,445.4907,444.6258,444.8084,9132.0
2022-06-21 15:25:00,462.87,462.87,461.64,461.81,13675.0,444.8084,444.8084,443.6264,443.7897,13675.0
2022-06-21 15:30:00,461.89,461.89,460.97,461.39,15934.0,443.8666,443.8666,442.9825,443.3861,15934.0
2022-06-21 15:35:00,461.39,461.47,460.66,460.75,14279.0,443.3861,443.463,442.6846,442.7711,14279.0
2022-06-21 15:40:00,460.75,461.39,460.48,461.29,15686.0,442.7711,443.3861,442.5116,443.29,15686.0
2022-06-21 15:45:00,461.11,462.15,460.98,461.93,10693.0,443.117,444.1165,442.9921,443.905,10693.0
2022-06-21 15:50:00,462.08,462.39,461.71,461.92,32703.0,444.0492,444.3471,443.6936,443.8954,32703.0
2022-06-21 15:55:00,461.81,461.88,460.48,460.67,49435.0,443.7897,443.857,442.5116,442.6942,49435.0
2022-06-22 09:30:00,454.43,458.13,452.91,457.03,21842.0,436.6977,440.2533,435.237,439.1962,21842.0
2022-06-22 09:35:00,455.62,458.45,455.28,457.83,9823.0,437.8413,440.5608,437.5145,439.965,9823.0
2022-06-22 09:40:00,458.0,459.29,457.24,457.36,12222.0,440.1284,441.3681,439.398,439.5134,12222.0
2022-06-22 09:45:00,457.35,459.63,457.35,459.63,9595.0,439.5038,441.6948,439.5038,441.6948,9595.0
2022-06-22 09:50:00,459.64,460.69,459.26,460.44,14841.0,441.7044,442.7134,441.3392,442.4732,14841.0
2022-06-22 09:55:00,460.49,462.67,459.52,459.77,20759.0,442.5212,444.6162,441.5891,441.8293,20759.0
2022-06-22 10:00:00,459.45,462.64,459.44,462.03,14985.0,441.5218,444.5873,441.5122,444.0011,14985.0
2022-06-22 10:05:00,462.03,463.7,461.42,462.66,8947.0,444.0011,445.606,443.4149,444.6065,8947.0
2022-06-22 10:10:00,463.01,464.15,462.68,463.46,6321.0,444.9429,446.0384,444.6258,445.3753,6321.0
2022-06-22 10:15:00,463.43,464.45,463.23,464.33,5889.0,445.3465,446.3267,445.1543,446.2114,5889.0
2022-06-22 10:20:00,464.55,464.76,463.85,464.76,9758.0,446.4228,446.6246,445.7501,446.6246,9758.0
2022-06-22 10:25:00,464.64,464.83,463.62,463.92,6108.0,446.5093,446.6919,445.5291,445.8174,6108.0
2022-06-22 10:30:00,463.81,464.94,463.59,464.72,3430.0,445.7117,446.7976,445.5003,446.5862,3430.0
2022-06-22 10:35:00,464.67,465.61,464.67,465.26,5771.0,446.5381,447.4414,446.5381,447.1051,5771.0
2022-06-22 10:40:00,465.35,465.92,464.36,464.37,24472.0,447.1916,447.7393,446.2402,446.2498,24472.0
2022-06-22 10:45:00,464.46,464.46,463.04,463.39,6321.0,446.3363,446.3363,444.9717,445.3081,6321.0
2022-06-22 10:50:00,463.9,463.9,461.69,461.69,1834.0,445.7982,445.7982,443.6744,443.6744,1834.0
2022-06-22 10:55:00,461.44,461.93,461.0,461.93,4620.0,443.4342,443.905,443.0113,443.905,4620.0
2022-06-22 11:00:00,461.97,461.97,459.73,460.43,3339.0,443.9435,443.9435,441.7909,442.4636,3339.0
2022-06-22 11:05:00,460.52,461.9,459.72,461.23,6584.0,442.5501,443.8762,441.7813,443.2323,6584.0
2022-06-22 11:10:00,461.27,461.69,460.6,461.5,12031.0,443.2708,443.6744,442.6269,443.4918,12031.0
2022-06-22 11:15:00,461.63,462.39,461.36,462.22,4253.0,443.6167,444.3471,443.3573,444.1837,4253.0
2022-06-22 11:20:00,461.87,461.87,461.2,461.47,1952.0,443.8474,443.8474,443.2035,443.463,1952.0
2022-06-22 11:25:00,461.56,462.25,461.52,461.74,3653.0,443.5495,444.2125,443.511,443.7224,3653.0
2022-06-22 11:30:00,461.98,462.99,461.96,462.94,11283.0,443.9531,444.9237,443.9339,444.8756,11283.0
2022-06-22 11:35:00,462.75,463.34,462.59,463.34,26869.0,444.693,445.26,444.5393,445.26,26869.0
2022-06-22 11:40:00,463.49,463.57,462.31,462.35,4376.0,445.4042,445.481,444.2702,444.3086,4376.0
2022-06-22 11:45:00,462.25,462.34,461.56,462.04,5940.0,444.2125,444.299,443.5495,444.0107,5940.0
2022-06-22 11:50:00,462.19,462.19,461.25,461.72,3871.0,444.1549,444.1549,443.2516,443.7032,3871.0
2022-06-22 11:55:00,461.78,462.27,461.46,461.79,4355.0,443.7609,444.2318,443.4534,443.7705,4355.0
2022-06-22 12:00:00,461.86,462.45,461.37,461.55,5375.0,443.8378,444.4047,443.3669,443.5399,5375.0
2022-06-22 12:05:00,461.56,461.82,461.17,461.82,4990.0,443.5495,443.7993,443.1747,443.7993,4990.0
2022-06-22 12:10:00,462.03,463.06,461.94,462.95,2301.0,444.0011,444.9909,443.9146,444.8852,2301.0
2022-06-22 12:15:00,462.82,463.17,462.64,462.9,2704.0,444.7603,445.0966,444.5873,444.8372,2704.0
2022-06-22 12:20:00,462.9,463.39,462.79,463.21,4089.0,444.8372,445.3081,444.7315,445.1351,4089.0
2022-06-22 12:25:00,463.12,463.14,462.53,462.82,4532.0,445.0486,445.0678,444.4816,444.7603,4532.0
2022-06-22 12:30:00,462.59,463.01,462.43,462.88,3651.0,444.5393,444.9429,444.3855,444.818,3651.0
2022-06-22 12:35:00,463.0,463.03,462.31,462.38,3387.0,444.9333,444.9621,444.2702,444.3375,3387.0
2022-06-22 12:40:00,462.54,462.95,462.54,462.95,1895.0,444.4912,444.8852,444.4912,444.8852,1895.0
2022-06-22 12:45:00,462.77,463.04,462.33,462.85,2259.0,444.7123,444.9717,444.2894,444.7891,2259.0
2022-06-22 12:50:00,462.76,462.91,462.44,462.59,2177.0,444.7026,444.8468,444.3951,444.5393,2177.0
2022-06-22 12:55:00,462.56,462.56,461.96,462.51,4850.0,444.5105,444.5105,443.9339,444.4624,4850.0
2022-06-22 13:00:00,462.5,462.5,461.72,462.02,4329.0,444.4528,444.4528,443.7032,443.9915,4329.0
2022-06-22 13:05:00,461.96,463.03,461.95,463.02,2830.0,443.9339,444.9621,443.9243,444.9525,2830.0
2022-06-22 13:10:00,463.04,464.24,463.03,463.93,4220.0,444.9717,446.1249,444.9621,445.827,4220.0
2022-06-22 13:15:00,464.0,465.23,464.0,464.84,3728.0,445.8943,447.0763,445.8943,446.7015,3728.0
2022-06-22 13:20:00,464.94,465.95,464.93,465.94,3460.0,446.7976,447.7682,446.788,447.7586,3460.0
2022-06-22 13:25:00,466.02,466.44,465.86,465.86,3419.0,447.8354,448.2391,447.6817,447.6817,3419.0
2022-06-22 13:30:00,465.94,465.95,465.12,465.27,22052.0,447.7586,447.7682,446.9706,447.1147,22052.0
2022-06-22 13:35:00,464.98,466.56,464.8,466.29,4563.0,446.836,448.3544,446.663,448.0949,4563.0
2022-06-22 13:40:00,466.13,466.41,466.02,466.41,3503.0,447.9411,448.2102,447.8354,448.2102,3503.0
2022-06-22 13:45:00,466.42,466.68,466.39,466.67,2789.0,448.2198,448.4697,448.191,448.4601,2789.0
2022-06-22 13:50:00,466.93,467.43,466.91,467.15,3695.0,448.7099,449.1904,448.6907,448.9213,3695.0
2022-06-22 13:55:00,467.14,468.04,467.14,467.93,1449.0,448.9117,449.7766,448.9117,449.6709,1449.0
2022-06-22 14:00:00,468.04,468.38,467.59,468.3,4616.0,449.7766,450.1033,449.3442,450.0265,4616.0
2022-06-22 14:05:00,468.23,469.8,468.11,469.74,5179.0,449.9592,451.4679,449.8439,451.4103,5179.0
2022-06-22 14:10:00,469.54,469.54,468.65,468.87,18825.0,451.2181,451.2181,450.3628,450.5742,18825.0
2022-06-22 14:15:00,469.01,469.99,468.82,469.99,10380.0,450.7088,451.6505,450.5262,451.6505,10380.0
2022-06-22 14:20:00,469.88,469.91,468.62,469.31,12020.0,451.5448,451.5736,450.334,450.9971,12020.0
2022-06-22 14:25:00,469.26,469.26,468.63,468.83,12018.0,450.949,450.949,450.3436,450.5358,12018.0
2022-06-22 14:30:00,469.0,469.32,468.68,468.68,4176.0,450.6992,451.0067,450.3916,450.3916,4176.0
2022-06-22 14:35:00,468.68,468.68,467.5,467.85,11001.0,450.3916,450.3916,449.2577,449.594,11001.0
2022-06-22 14:40:00,467.85,467.95,466.78,467.14,2805.0,449.594,449.6901,448.5658,448.9117,2805.0
2022-06-22 14:45:00,467.03,467.44,466.56,466.56,3256.0,448.806,449.2,448.3544,448.3544,3256.0
2022-06-22 14:50:00,466.45,466.56,465.91,466.06,2445.0,448.2487,448.3544,447.7297,447.8739,2445.0
2022-06-22 14:55:00,466.16,466.85,465.94,466.0,3940.0,447.97,448.6331,447.7586,447.8162,3940.0
2022-06-22 15:00:00,466.02,466.36,465.73,466.22,3595.0,447.8354,448.1622,447.5568,448.0276,3595.0
2022-06-22 15:05:00,466.3,466.51,465.82,465.86,3182.0,448.1045,448.3063,447.6432,447.6817,3182.0
2022-06-22 15:10:00,465.97,466.17,465.58,465.61,5115.0,447.7874,447.9796,447.4126,447.4414,5115.0
2022-06-22 15:15:00,465.55,465.84,465.38,465.44,4456.0,447.3838,447.6625,447.2204,447.2781,4456.0
2022-06-22 15:20:00,465.45,466.02,465.32,465.78,5348.0,447.2877,447.8354,447.1628,447.6048,5348.0
2022-06-22 15:25:00,465.78,465.97,465.27,465.87,7678.0,447.6048,447.7874,447.1147,447.6913,7678.0
2022-06-22 15:30:00,465.73,466.54,465.59,465.78,5924.0,447.5568,448.3351,447.4222,447.6048,5924.0
2022-06-22 15:35:00,465.73,465.73,464.93,465.64,9148.0,447.5568,447.5568,446.788,447.4703,9148.0
2022-06-22 15:40:00,465.71,466.31,465.24,466.22,10524.0,447.5375,448.1141,447.0859,448.0276,10524.0
2022-06-22 15:45:00,466.04,466.41,465.46,466.34,22993.0,447.8547,448.2102,447.2973,448.143,22993.0
2022-06-22 15:50:00,466.3,467.98,465.6,467.46,36683.0,448.1045,449.719,447.4318,449.2192,36683.0
2022-06-22 15:55:00,467.44,467.7,465.46,465.75,102325.0,449.2,449.4499,447.2973,447.576,102325.0
2022-06-23 09:30:00,468.95,469.59,467.07,467.2,11744.0,450.6511,451.2661,448.8445,448.9694,11744.0
2022-06-23 09:35:00,467.19,470.91,466.58,470.91,2362.0,448.9598,452.5346,448.3736,452.5346,2362.0
2022-06-23 09:40:00,471.79,472.64,470.75,472.29,5527.0,453.3803,454.1971,452.3809,453.8608,5527.0
2022-06-23 09:45:00,472.12,472.26,468.99,471.96,5200.0,453.6974,453.8319,450.6895,453.5437,5200.0
2022-06-23 09:50:00,472.04,472.98,471.08,471.71,4125.0,453.6205,454.5239,452.698,453.3034,4125.0
2022-06-23 09:55:00,471.84,475.42,471.84,474.83,5325.0,453.4283,456.8686,453.4283,456.3017,5325.0
2022-06-23 10:00:00,474.77,474.77,472.13,472.99,6293.0,456.244,456.244,453.707,454.5335,6293.0
2022-06-23 10:05:00,473.37,473.76,472.43,472.5,3239.0,454.8986,455.2734,453.9953,454.0626,3239.0
2022-06-23 10:10:00,472.6,473.9,472.4,472.4,2302.0,454.1587,455.408,453.9665,453.9665,2302.0
2022-06-23 10:15:00,472.64,472.64,471.29,471.58,8874.0,454.1971,454.1971,452.8998,453.1785,8874.0
2022-06-23 10:20:00,471.8,473.17,471.8,472.41,3410.0,453.3899,454.7064,453.3899,453.9761,3410.0
2022-06-23 10:25:00,471.86,473.03,471.8,472.26,7914.0,453.4476,454.5719,453.3899,453.8319,7914.0
2022-06-23 10:30:00,472.12,472.65,471.79,472.0,2744.0,453.6974,454.2067,453.3803,453.5821,2744.0
2022-06-23 10:35:00,471.6,472.98,471.53,472.98,3123.0,453.1977,454.5239,453.1304,454.5239,3123.0
2022-06-23 10:40:00,473.19,473.41,472.01,472.53,2666.0,454.7257,454.9371,453.5917,454.0914,2666.0
2022-06-23 10:45:00,472.27,473.49,472.17,472.94,11291.0,453.8416,455.014,453.7455,454.4854,11291.0
2022-06-23 10:50:00,472.94,473.55,472.33,472.92,5719.0,454.4854,455.0716,453.8992,454.4662,5719.0
2022-06-23 10:55:00,473.03,473.96,472.79,473.96,1887.0,454.5719,455.4656,454.3413,455.4656,1887.0
2022-06-23 11:00:00,473.99,474.26,472.19,472.61,2556.0,455.4944,455.7539,453.7647,454.1683,2556.0
2022-06-23 11:05:00,472.59,472.97,472.2,472.2,2742.0,454.1491,454.5142,453.7743,453.7743,2742.0
2022-06-23 11:10:00,472.08,472.92,472.03,472.46,2928.0,453.659,454.4662,453.6109,454.0241,2928.0
2022-06-23 11:15:00,472.5,472.86,471.97,472.13,3737.0,454.0626,454.4085,453.5533,453.707,3737.0
2022-06-23 11:20:00,471.98,472.12,470.72,470.72,2500.0,453.5629,453.6974,452.352,452.352,2500.0
2022-06-23 11:25:00,470.65,470.97,470.39,470.9,1310.0,452.2848,452.5923,452.0349,452.525,1310.0
2022-06-23 11:30:00,471.2,471.2,470.26,470.69,3485.0,452.8133,452.8133,451.91,452.3232,3485.0
2022-06-23 11:35:00,470.52,470.52,469.7,469.75,4636.0,452.1598,452.1598,451.3718,451.4199,4636.0
2022-06-23 11:40:00,469.69,470.14,469.69,469.77,3215.0,451.3622,451.7947,451.3622,451.4391,3215.0
2022-06-23 11:45:00,469.76,469.76,469.48,469.57,1200.0,451.4295,451.4295,451.1604,451.2469,1200.0
2022-06-23 11:50:00,470.17,470.29,469.32,469.4,4582.0,451.8235,451.9388,451.0067,451.0835,4582.0
2022-06-23 11:55:00,469.25,469.25,468.03,468.44,7395.0,450.9394,450.9394,449.767,450.161,7395.0
2022-06-23 12:00:00,468.87,469.02,468.36,468.63,2951.0,450.5742,450.7184,450.0841,450.3436,2951.0
2022-06-23 12:05:00,468.48,468.81,468.22,468.27,2949.0,450.1994,450.5166,449.9496,449.9976,2949.0
2022-06-23 12:10:00,468.25,468.25,467.08,467.37,3867.0,449.9784,449.9784,448.8541,449.1328,3867.0
2022-06-23 12:15:00,467.29,467.97,467.08,467.73,3427.0,449.0559,449.7093,448.8541,449.4787,3427.0
2022-06-23 12:20:00,467.75,468.84,467.75,467.95,3817.0,449.4979,450.5454,449.4979,449.6901,3817.0
2022-06-23 12:25:00,467.84,468.02,467.43,467.43,2239.0,449.5844,449.7574,449.1904,449.1904,2239.0
2022-06-23 12:30:00,467.76,467.89,467.35,467.38,1557.0,449.5075,449.6325,449.1135,449.1424,1557.0
2022-06-23 12:35:00,467.38,467.84,467.23,467.31,2623.0,449.1424,449.5844,448.9982,449.0751,2623.0
2022-06-23 12:40:00,467.17,467.91,466.7,466.87,3630.0,448.9406,449.6517,448.4889,448.6523,3630.0
2022-06-23 12:45:00,466.48,466.5,464.95,465.63,3331.0,448.2775,448.2967,446.8072,447.4607,3331.0
2022-06-23 12:50:00,465.81,466.72,465.38,466.71,2799.0,447.6336,448.5081,447.2204,448.4985,2799.0
2022-06-23 12:55:00,466.81,467.18,466.31,466.64,1420.0,448.5946,448.9502,448.1141,448.4312,1420.0
2022-06-23 13:00:00,466.53,466.81,466.1,466.79,2183.0,448.3255,448.5946,447.9123,448.5754,2183.0
2022-06-23 13:05:00,466.89,467.22,466.56,467.05,1800.0,448.6715,448.9886,448.3544,448.8252,1800.0
2022-06-23 13:10:00,466.73,467.56,466.6,467.56,4807.0,448.5177,449.3153,448.3928,449.3153,4807.0
2022-06-23 13:15:00,467.43,468.74,467.43,468.55,5652.0,449.1904,450.4493,449.1904,450.2667,5652.0
2022-06-23 13:20:00,468.97,469.24,467.98,469.05,4310.0,450.6703,450.9298,449.719,450.7472,4310.0
2022-06-23 13:25:00,469.06,469.11,468.34,468.9,8461.0,450.7568,450.8049,450.0649,450.6031,8461.0
2022-06-23 13:30:00,468.76,469.13,468.02,469.09,7194.0,450.4685,450.8241,449.7574,450.7856,7194.0
2022-06-23 13:35:00,468.92,468.99,468.17,468.17,1667.0,450.6223,450.6895,449.9015,449.9015,1667.0
2022-06-23 13:40:00,468.01,468.38,467.86,468.38,2180.0,449.7478,450.1033,449.6036,450.1033,2180.0
2022-06-23 13:45:00,468.3,468.87,468.29,468.42,1951.0,450.0265,450.5742,450.0169,450.1418,1951.0
2022-06-23 13:50:00,468.4,468.57,468.18,468.19,5557.0,450.1226,450.2859,449.9112,449.9208,5557.0
2022-06-23 13:55:00,468.19,468.28,467.24,468.28,7135.0,449.9208,450.0073,449.0078,450.0073,7135.0
2022-06-23 14:00:00,468.12,468.26,467.7,467.71,4824.0,449.8535,449.988,449.4499,449.4595,4824.0
2022-06-23 14:05:00,467.92,468.12,467.72,467.76,7062.0,449.6613,449.8535,449.4691,449.5075,7062.0
2022-06-23 14:10:00,467.95,468.38,467.86,468.14,4559.0,449.6901,450.1033,449.6036,449.8727,4559.0
2022-06-23 14:15:00,468.13,468.57,467.89,468.19,2608.0,449.8631,450.2859,449.6325,449.9208,2608.0
2022-06-23 14:20:00,468.43,469.09,468.13,469.09,2763.0,450.1514,450.7856,449.8631,450.7856,2763.0
2022-06-23 14:25:00,469.15,469.92,469.03,469.9,2854.0,450.8433,451.5833,450.728,451.564,2854.0
2022-06-23 14:30:00,469.99,470.89,469.99,470.89,4371.0,451.6505,452.5154,451.6505,452.5154,4371.0
2022-06-23 14:35:00,470.69,471.09,470.53,471.09,3138.0,452.3232,452.7076,452.1695,452.7076,3138.0
2022-06-23 14:40:00,470.94,471.29,470.68,471.2,2798.0,452.5635,452.8998,452.3136,452.8133,2798.0
2022-06-23 14:45:00,471.27,471.35,471.0,471.1,2409.0,452.8806,452.9575,452.6211,452.7172,2409.0
2022-06-23 14:50:00,471.04,471.23,470.8,471.02,3064.0,452.6596,452.8421,452.4289,452.6403,3064.0
2022-06-23 14:55:00,470.74,471.22,470.73,471.2,2711.0,452.3713,452.8325,452.3617,452.8133,2711.0
2022-06-23 15:00:00,471.28,471.57,470.85,471.57,2691.0,452.8902,453.1689,452.477,453.1689,2691.0
2022-06-23 15:05:00,471.66,472.24,471.51,471.6,5782.0,453.2554,453.8127,453.1112,453.1977,5782.0
2022-06-23 15:10:00,471.41,471.58,470.87,471.42,5913.0,453.0151,453.1785,452.4962,453.0247,5913.0
2022-06-23 15:15:00,471.51,471.52,470.95,471.15,3030.0,453.1112,453.1208,452.5731,452.7653,3030.0
2022-06-23 15:20:00,471.11,472.1,471.08,471.86,6424.0,452.7268,453.6782,452.698,453.4476,6424.0
2022-06-23 15:25:00,471.83,472.45,471.83,472.3,3215.0,453.4187,454.0145,453.4187,453.8704,3215.0
2022-06-23 15:30:00,472.31,473.55,472.31,473.52,6299.0,453.88,455.0716,453.88,455.0428,6299.0
2022-06-23 15:35:00,473.51,473.59,471.62,471.81,3453.0,455.0332,455.1101,453.2169,453.3995,3453.0
2022-06-23 15:40:00,471.7,472.1,471.61,471.68,9563.0,453.2938,453.6782,453.2073,453.2746,9563.0
2022-06-23 15:45:00,471.68,472.54,471.67,471.9,8697.0,453.2746,454.101,453.265,453.486,8697.0
2022-06-23 15:50:00,471.97,473.22,471.4,471.67,13983.0,453.5533,454.7545,453.0055,453.265,13983.0
2022-06-23 15:55:00,471.63,472.8,471.52,472.33,28934.0,453.2265,454.3509,453.1208,453.8992,28934.0
2022-06-24 09:30:00,475.28,477.55,471.23,471.7,19858.0,456.7341,458.9155,452.8421,453.2938,19858.0
2022-06-24 09:35:00,472.63,473.42,470.67,471.27,8385.0,454.1875,454.9467,452.304,452.8806,8385.0
2022-06-24 09:40:00,471.13,472.58,470.82,471.98,26117.0,452.746,454.1395,452.4481,453.5629,26117.0
2022-06-24 09:45:00,471.98,472.56,470.34,471.17,22017.0,453.5629,454.1202,451.9869,452.7845,22017.0
2022-06-24 09:50:00,471.17,472.05,470.55,471.68,9387.0,452.7845,453.6301,452.1887,453.2746,9387.0
2022-06-24 09:55:00,471.87,472.57,469.82,470.03,32346.0,453.4572,454.1299,451.4872,451.689,32346.0
2022-06-24 10:00:00,470.16,472.19,470.16,471.02,20622.0,451.8139,453.7647,451.8139,452.6403,20622.0
2022-06-24 10:05:00,471.37,471.73,470.47,470.69,26415.0,452.9767,453.3226,452.1118,452.3232,26415.0
2022-06-24 10:10:00,470.48,470.62,468.35,468.36,7522.0,452.1214,452.2559,450.0745,450.0841,7522.0
2022-06-24 10:15:00,468.38,471.15,468.38,470.49,9989.0,450.1033,452.7653,450.1033,452.131,9989.0
2022-06-24 10:20:00,470.75,471.21,469.93,470.01,11836.0,452.3809,452.8229,451.5929,451.6697,11836.0
2022-06-24 10:25:00,469.63,469.94,469.34,469.34,2127.0,451.3046,451.6025,451.0259,451.0259,2127.0
2022-06-24 10:30:00,469.02,469.34,467.4,469.07,9341.0,450.7184,451.0259,449.1616,450.7664,9341.0
2022-06-24 10:35:00,469.07,470.3,468.66,468.66,11218.0,450.7664,451.9484,450.3724,450.3724,11218.0
2022-06-24 10:40:00,468.56,469.2,468.45,468.94,3330.0,450.2763,450.8914,450.1706,450.6415,3330.0
2022-06-24 10:45:00,468.85,469.47,468.48,468.87,6178.0,450.555,451.1508,450.1994,450.5742,6178.0
2022-06-24 10:50:00,468.8,468.94,467.65,468.01,4565.0,450.507,450.6415,449.4018,449.7478,4565.0
2022-06-24 10:55:00,467.85,469.03,467.83,468.74,4026.0,449.594,450.728,449.5748,450.4493,4026.0
2022-06-24 11:00:00,468.46,468.64,467.78,468.64,2294.0,450.1802,450.3532,449.5268,450.3532,2294.0
2022-06-24 11:05:00,468.95,470.86,468.77,470.69,7840.0,450.6511,452.4866,450.4781,452.3232,7840.0
2022-06-24 11:10:00,470.67,471.48,470.67,470.9,2543.0,452.304,453.0824,452.304,452.525,2543.0
2022-06-24 11:15:00,470.87,471.1,470.6,470.97,6099.0,452.4962,452.7172,452.2367,452.5923,6099.0
2022-06-24 11:20:00,470.73,471.81,470.58,471.81,4432.0,452.3617,453.3995,452.2175,453.3995,4432.0
2022-06-24 11:25:00,472.0,472.68,472.0,472.04,3578.0,453.5821,454.2356,453.5821,453.6205,3578.0
2022-06-24 11:30:00,471.91,472.52,471.61,472.06,5400.0,453.4956,454.0818,453.2073,453.6398,5400.0
2022-06-24 11:35:00,471.81,472.28,471.57,472.13,5318.0,453.3995,453.8512,453.1689,453.707,5318.0
2022-06-24 11:40:00,471.91,471.92,471.43,471.59,1820.0,453.4956,453.5052,453.0343,453.1881,1820.0
2022-06-24 11:45:00,471.41,472.13,471.41,472.06,4384.0,453.0151,453.707,453.0151,453.6398,4384.0
2022-06-24 11:50:00,471.75,471.98,471.29,471.29,5408.0,453.3418,453.5629,452.8998,452.8998,5408.0
2022-06-24 11:55:00,471.36,471.36,470.64,470.7,2037.0,452.9671,452.9671,452.2752,452.3328,2037.0
2022-06-24 12:00:00,470.7,471.21,470.26,471.21,2217.0,452.3328,452.8229,451.91,452.8229,2217.0
2022-06-24 12:05:00,471.2,471.23,470.39,470.7,5049.0,452.8133,452.8421,452.0349,452.3328,5049.0
2022-06-24 12:10:00,470.7,470.7,470.24,470.31,3344.0,452.3328,452.3328,451.8908,451.958,3344.0
2022-06-24 12:15:00,470.27,470.27,469.47,469.78,5839.0,451.9196,451.9196,451.1508,451.4487,5839.0
2022-06-24 12:20:00,469.67,470.08,469.65,470.08,2311.0,451.343,451.737,451.3238,451.737,2311.0
2022-06-24 12:25:00,470.29,470.7,469.7,470.7,2581.0,451.9388,452.3328,451.3718,452.3328,2581.0
2022-06-24 12:30:00,470.77,471.02,470.35,470.36,3633.0,452.4001,452.6403,451.9965,452.0061,3633.0
2022-06-24 12:35:00,470.38,470.47,469.94,470.37,4400.0,452.0253,452.1118,451.6025,452.0157,4400.0
2022-06-24 12:40:00,470.36,470.6,469.96,470.59,3871.0,452.0061,452.2367,451.6217,452.2271,3871.0
2022-06-24 12:45:00,470.34,470.36,469.62,469.84,4191.0,451.9869,452.0061,451.295,451.5064,4191.0
2022-06-24 12:50:00,469.85,469.96,469.58,469.96,1743.0,451.516,451.6217,451.2565,451.6217,1743.0
2022-06-24 12:55:00,470.11,470.6,469.54,469.54,7123.0,451.7658,452.2367,451.2181,451.2181,7123.0
2022-06-24 13:00:00,469.8,470.26,469.8,470.04,7229.0,451.4679,451.91,451.4679,451.6986,7229.0
2022-06-24 13:05:00,469.91,470.35,469.67,469.81,9186.0,451.5736,451.9965,451.343,451.4775,9186.0
2022-06-24 13:10:00,470.11,470.38,470.0,470.08,5280.0,451.7658,452.0253,451.6601,451.737,5280.0
2022-06-24 13:15:00,470.11,470.13,469.87,469.91,4938.0,451.7658,451.7851,451.5352,451.5736,4938.0
2022-06-24 13:20:00,469.85,470.2,469.79,469.79,10900.0,451.516,451.8523,451.4583,451.4583,10900.0
2022-06-24 13:25:00,469.65,469.76,469.26,469.27,2546.0,451.3238,451.4295,450.949,450.9586,2546.0
2022-06-24 13:30:00,469.17,469.65,469.08,469.28,3382.0,450.8625,451.3238,450.776,450.9682,3382.0
2022-06-24 13:35:00,469.36,469.9,469.27,469.76,2506.0,451.0451,451.564,450.9586,451.4295,2506.0
2022-06-24 13:40:00,469.73,470.21,469.72,469.99,5432.0,451.4007,451.8619,451.3911,451.6505,5432.0
2022-06-24 13:45:00,469.93,470.06,469.66,469.74,1800.0,451.5929,451.7178,451.3334,451.4103,1800.0
2022-06-24 13:50:00,469.65,469.66,468.68,468.71,23968.0,451.3238,451.3334,450.3916,450.4205,23968.0
2022-06-24 13:55:00,468.58,469.01,468.02,468.14,8823.0,450.2955,450.7088,449.7574,449.8727,8823.0
2022-06-24 14:00:00,468.37,468.89,468.37,468.74,2179.0,450.0937,450.5934,450.0937,450.4493,2179.0
2022-06-24 14:05:00,468.72,468.99,468.5,468.73,2850.0,450.4301,450.6895,450.2187,450.4397,2850.0
2022-06-24 14:10:00,468.91,469.02,468.58,468.58,700.0,450.6127,450.7184,450.2955,450.2955,700.0
2022-06-24 14:15:00,468.54,468.91,468.38,468.91,5035.0,450.2571,450.6127,450.1033,450.6127,5035.0
2022-06-24 14:20:00,469.03,469.17,467.98,468.1,7061.0,450.728,450.8625,449.719,449.8343,7061.0
2022-06-24 14:25:00,468.01,468.33,467.68,468.33,2200.0,449.7478,450.0553,449.4307,450.0553,2200.0
2022-06-24 14:30:00,468.5,468.65,468.41,468.54,2001.0,450.2187,450.3628,450.1322,450.2571,2001.0
2022-06-24 14:35:00,468.67,468.8,468.28,468.29,2534.0,450.382,450.507,450.0073,450.0169,2534.0
2022-06-24 14:40:00,468.31,468.76,468.3,468.63,2402.0,450.0361,450.4685,450.0265,450.3436,2402.0
2022-06-24 14:45:00,468.66,469.38,468.64,469.38,5700.0,450.3724,451.0643,450.3532,451.0643,5700.0
2022-06-24 14:50:00,469.38,469.47,469.16,469.3,3201.0,451.0643,451.1508,450.8529,450.9875,3201.0
2022-06-24 14:55:00,469.24,469.44,469.05,469.11,4272.0,450.9298,451.122,450.7472,450.8049,4272.0
2022-06-24 15:00:00,469.21,469.21,468.77,469.05,13039.0,450.901,450.901,450.4781,450.7472,13039.0
2022-06-24 15:05:00,468.95,469.74,468.83,469.71,22717.0,450.6511,451.4103,450.5358,451.3815,22717.0
2022-06-24 15:10:00,469.6,469.73,469.26,469.3,5131.0,451.2757,451.4007,450.949,450.9875,5131.0
2022-06-24 15:15:00,469.41,469.46,468.82,468.83,15746.0,451.0932,451.1412,450.5262,450.5358,15746.0
2022-06-24 15:20:00,468.88,469.09,468.79,468.92,8639.0,450.5838,450.7856,450.4974,450.6223,8639.0
2022-06-24 15:25:00,469.01,469.34,468.73,468.88,11693.0,450.7088,451.0259,450.4397,450.5838,11693.0
2022-06-24 15:30:00,468.85,469.16,468.82,468.96,30373.0,450.555,450.8529,450.5262,450.6607,30373.0
2022-06-24 15:35:00,468.96,469.41,468.63,469.37,11937.0,450.6607,451.0932,450.3436,451.0547,11937.0
2022-06-24 15:40:00,469.34,469.91,469.0,469.87,12135.0,451.0259,451.5736,450.6992,451.5352,12135.0
2022-06-24 15:45:00,469.75,470.74,469.62,470.24,23750.0,451.4199,452.3713,451.295,451.8908,23750.0
2022-06-24 15:50:00,470.05,470.25,469.24,470.11,46833.0,451.7082,451.9004,450.9298,451.7658,46833.0
2022-06-24 15:55:00,470.0,470.69,468.8,470.29,71766.0,451.6601,452.3232,450.507,451.9388,71766.0
2022-06-27 09:30:00,469.53,470.68,466.29,470.05,30698.0,451.2085,452.3136,448.0949,451.7082,30698.0
2022-06-27 09:35:00,470.28,472.63,470.24,471.9,8429.0,451.9292,454.1875,451.8908,453.486,8429.0
2022-06-27 09:40:00,472.0,472.5,470.41,471.51,10422.0,453.5821,454.0626,452.0541,453.1112,10422.0
2022-06-27 09:45:00,471.58,472.6,471.2,471.62,9298.0,453.1785,454.1587,452.8133,453.2169,9298.0
2022-06-27 09:50:00,472.11,472.96,472.11,472.85,3024.0,453.6878,454.5046,453.6878,454.3989,3024.0
2022-06-27 09:55:00,472.25,472.25,469.91,470.35,14164.0,453.8223,453.8223,451.5736,451.9965,14164.0
2022-06-27 10:00:00,470.25,472.92,469.96,472.52,13336.0,451.9004,454.4662,451.6217,454.0818,13336.0
2022-06-27 10:05:00,472.82,474.6,471.7,474.6,10980.0,454.3701,456.0806,453.2938,456.0806,10980.0
2022-06-27 10:10:00,474.79,476.54,474.55,475.9,7493.0,456.2632,457.9449,456.0326,457.3299,7493.0
2022-06-27 10:15:00,475.91,477.83,475.58,477.41,4943.0,457.3395,459.1846,457.0224,458.781,4943.0
2022-06-27 10:20:00,477.64,478.65,477.21,478.19,15976.0,459.002,459.9726,458.5888,459.5306,15976.0
2022-06-27 10:25:00,477.93,478.59,477.68,477.84,7015.0,459.2807,459.9149,459.0405,459.1942,7015.0
2022-06-27 10:30:00,477.75,478.04,477.44,477.54,2700.0,459.1077,459.3864,458.8098,458.9059,2700.0
2022-06-27 10:35:00,477.71,477.96,476.5,477.03,8703.0,459.0693,459.3095,457.9065,458.4158,8703.0
2022-06-27 10:40:00,477.04,477.8,477.03,477.57,2283.0,458.4254,459.1558,458.4158,458.9347,2283.0
2022-06-27 10:45:00,477.31,477.34,476.39,477.08,27089.0,458.6849,458.7137,457.8008,458.4639,27089.0
2022-06-27 10:50:00,477.48,479.33,477.32,479.29,35371.0,458.8483,460.6261,458.6945,460.5876,35371.0
2022-06-27 10:55:00,479.34,480.2,479.2,479.38,7291.0,460.6357,461.4621,460.5011,460.6741,7291.0
2022-06-27 11:00:00,479.62,480.13,479.56,479.56,1354.0,460.9048,461.3949,460.8471,460.8471,1354.0
2022-06-27 11:05:00,479.58,480.21,479.58,479.93,2823.0,460.8663,461.4717,460.8663,461.2027,2823.0
2022-06-27 11:10:00,479.58,480.13,478.96,479.68,15860.0,460.8663,461.3949,460.2705,460.9624,15860.0
2022-06-27 11:15:00,479.7,480.47,478.96,480.47,9185.0,460.9816,461.7216,460.2705,461.7216,9185.0
2022-06-27 11:20:00,480.35,481.51,480.04,481.42,4930.0,461.6063,462.721,461.3084,462.6345,4930.0
2022-06-27 11:25:00,481.74,482.32,481.63,481.96,4211.0,462.942,463.4994,462.8363,463.1534,4211.0
2022-06-27 11:30:00,482.02,482.11,481.04,481.15,20603.0,463.2111,463.2976,462.2693,462.3751,20603.0
2022-06-27 11:35:00,480.98,482.69,480.98,482.43,9130.0,462.2117,463.855,462.2117,463.6051,9130.0
2022-06-27 11:40:00,482.72,483.05,482.41,482.55,3483.0,463.8838,464.2009,463.5859,463.7204,3483.0
2022-06-27 11:45:00,482.49,482.97,482.41,482.88,7207.0,463.6628,464.124,463.5859,464.0375,7207.0
2022-06-27 11:50:00,483.1,483.86,482.83,483.86,20824.0,464.249,464.9793,463.9895,464.9793,20824.0
2022-06-27 11:55:00,483.83,485.64,483.82,485.45,8660.0,464.9505,466.6898,464.9409,466.5073,8660.0
2022-06-27 12:00:00,485.3,485.36,484.39,484.4,5963.0,466.3631,466.4208,465.4886,465.4982,5963.0
2022-06-27 12:05:00,484.35,485.11,484.08,485.06,4384.0,465.4502,466.1805,465.1907,466.1325,4384.0
2022-06-27 12:10:00,484.77,484.77,484.01,484.3,4939.0,465.8538,465.8538,465.1235,465.4021,4939.0
2022-06-27 12:15:00,484.39,485.12,484.23,485.02,4822.0,465.4886,466.1901,465.3349,466.094,4822.0
2022-06-27 12:20:00,484.96,485.5,484.55,485.45,10914.0,466.0364,466.5553,465.6424,466.5073,10914.0
2022-06-27 12:25:00,485.67,485.7,484.77,485.58,6006.0,466.7187,466.7475,465.8538,466.6322,6006.0
2022-06-27 12:30:00,485.48,485.75,484.83,485.15,5518.0,466.5361,466.7956,465.9115,466.219,5518.0
2022-06-27 12:35:00,484.83,485.61,484.39,484.56,12789.0,465.9115,466.661,465.4886,465.652,12789.0
2022-06-27 12:40:00,484.45,484.59,483.95,484.29,2115.0,465.5463,465.6808,465.0658,465.3925,2115.0
2022-06-27 12:45:00,484.34,484.82,483.89,484.4,46050.0,465.4406,465.9018,465.0081,465.4982,46050.0
2022-06-27 12:50:00,484.23,485.75,484.08,485.18,16090.0,465.3349,466.7956,465.1907,466.2478,16090.0
2022-06-27 12:55:00,485.0,485.0,484.32,484.88,9288.0,466.0748,466.0748,465.4214,465.9595,9288.0
2022-06-27 13:00:00,485.03,485.03,484.15,484.17,4386.0,466.1037,466.1037,465.258,465.2772,4386.0
2022-06-27 13:05:00,483.94,484.02,483.16,483.81,7687.0,465.0562,465.1331,464.3066,464.9313,7687.0
2022-06-27 13:10:00,483.79,483.99,483.7,483.99,2960.0,464.912,465.1042,464.8255,465.1042,2960.0
2022-06-27 13:15:00,483.85,484.29,483.68,484.0,5851.0,464.9697,465.3925,464.8063,465.1138,5851.0
2022-06-27 13:20:00,484.06,484.12,483.3,483.3,8702.0,465.1715,465.2292,464.4412,464.4412,8702.0
2022-06-27 13:25:00,483.1,483.58,482.97,483.56,2395.0,464.249,464.7102,464.124,464.691,2395.0
2022-06-27 13:30:00,483.36,483.63,482.76,482.84,5757.0,464.4988,464.7583,463.9222,463.9991,5757.0
2022-06-27 13:35:00,483.19,483.21,482.62,483.06,3716.0,464.3354,464.3547,463.7877,464.2105,3716.0
2022-06-27 13:40:00,483.21,483.21,482.0,482.28,9248.0,464.3547,464.3547,463.1919,463.461,9248.0
2022-06-27 13:45:00,482.61,482.88,482.18,482.81,4408.0,463.7781,464.0375,463.3649,463.9703,4408.0
2022-06-27 13:50:00,482.84,483.18,482.58,482.58,4058.0,463.9991,464.3258,463.7493,463.7493,4058.0
2022-06-27 13:55:00,482.73,483.33,482.73,482.99,5016.0,463.8934,464.47,463.8934,464.1433,5016.0
2022-06-27 14:00:00,482.84,483.08,482.02,483.03,2626.0,463.9991,464.2297,463.2111,464.1817,2626.0
2022-06-27 14:05:00,483.09,483.28,482.71,483.28,2880.0,464.2394,464.4219,463.8742,464.4219,2880.0
2022-06-27 14:10:00,483.32,484.54,483.11,484.12,3601.0,464.4604,465.6328,464.2586,465.2292,3601.0
2022-06-27 14:15:00,484.4,484.4,483.9,484.38,3622.0,465.4982,465.4982,465.0177,465.479,3622.0
2022-06-27 14:20:00,484.47,484.48,483.49,483.5,1851.0,465.5655,465.5751,464.6237,464.6334,1851.0
2022-06-27 14:25:00,483.58,483.71,483.35,483.35,3341.0,464.7102,464.8352,464.4892,464.4892,3341.0
2022-06-27 14:30:00,483.63,483.76,483.18,483.61,2900.0,464.7583,464.8832,464.3258,464.7391,2900.0
2022-06-27 14:35:00,483.52,484.12,483.25,484.12,2102.0,464.6526,465.2292,464.3931,465.2292,2102.0
2022-06-27 14:40:00,483.91,483.93,483.4,483.6,3618.0,465.0274,465.0466,464.5373,464.7295,3618.0
2022-06-27 14:45:00,483.54,484.26,483.2,483.94,2354.0,464.6718,465.3637,464.3451,465.0562,2354.0
2022-06-27 14:50:00,483.88,483.88,483.46,483.46,400.0,464.9985,464.9985,464.5949,464.5949,400.0
2022-06-27 14:55:00,483.56,483.75,483.19,483.19,8892.0,464.691,464.8736,464.3354,464.3354,8892.0
2022-06-27 15:00:00,483.28,483.35,481.77,481.95,12574.0,464.4219,464.4892,462.9709,463.1438,12574.0
2022-06-27 15:05:00,481.72,482.35,481.26,482.23,4584.0,462.9228,463.5282,462.4808,463.4129,4584.0
2022-06-27 15:10:00,482.19,482.74,482.09,482.6,3597.0,463.3745,463.903,463.2784,463.7685,3597.0
2022-06-27 15:15:00,482.52,483.57,482.52,483.23,4713.0,463.6916,464.7006,463.6916,464.3739,4713.0
2022-06-27 15:20:00,483.1,483.18,482.81,482.95,5030.0,464.249,464.3258,463.9703,464.1048,5030.0
2022-06-27 15:25:00,483.05,483.24,482.77,483.06,7366.0,464.2009,464.3835,463.9318,464.2105,7366.0
2022-06-27 15:30:00,482.95,483.19,482.08,482.31,12790.0,464.1048,464.3354,463.2688,463.4898,12790.0
2022-06-27 15:35:00,482.37,482.73,482.01,482.36,12948.0,463.5474,463.8934,463.2015,463.5378,12948.0
2022-06-27 15:40:00,482.19,483.36,482.19,483.35,11068.0,463.3745,464.4988,463.3745,464.4892,11068.0
2022-06-27 15:45:00,483.2,483.93,483.19,483.44,21124.0,464.3451,465.0466,464.3354,464.5757,21124.0
2022-06-27 15:50:00,483.14,483.24,482.18,482.67,11399.0,464.2874,464.3835,463.3649,463.8357,11399.0
2022-06-27 15:55:00,482.82,482.92,482.18,482.59,52543.0,463.9799,464.076,463.3649,463.7589,52543.0
2022-06-28 09:30:00,485.96,490.72,481.71,489.99,10024.0,466.9974,471.5716,462.9132,470.8701,10024.0
2022-06-28 09:35:00,489.02,490.51,487.45,488.31,4706.0,469.938,471.3698,468.4292,469.2557,4706.0
2022-06-28 09:40:00,488.86,489.18,487.54,488.71,3651.0,469.7842,470.0917,468.5157,469.6401,3651.0
2022-06-28 09:45:00,488.08,489.1,488.0,488.0,1300.0,469.0346,470.0148,468.9578,468.9578,1300.0
2022-06-28 09:50:00,488.6,489.19,488.27,488.36,3935.0,469.5343,470.1013,469.2172,469.3037,3935.0
2022-06-28 09:55:00,488.38,488.51,487.13,487.14,2761.0,469.3229,469.4479,468.1217,468.1313,2761.0
2022-06-28 10:00:00,486.97,486.97,485.72,486.53,3119.0,467.9679,467.9679,466.7667,467.5451,3119.0
2022-06-28 10:05:00,486.86,487.59,486.34,486.9,30155.0,467.8622,468.5638,467.3625,467.9007,30155.0
2022-06-28 10:10:00,486.98,487.02,486.38,486.98,4629.0,467.9776,468.016,467.401,467.9776,4629.0
2022-06-28 10:15:00,486.98,487.13,486.77,486.95,3514.0,467.9776,468.1217,467.7758,467.9487,3514.0
2022-06-28 10:20:00,486.83,486.83,485.65,485.65,700.0,467.8334,467.8334,466.6995,466.6995,700.0
2022-06-28 10:25:00,485.46,486.0,485.25,485.98,3357.0,466.5169,467.0358,466.3151,467.0166,3357.0
2022-06-28 10:30:00,486.21,486.91,485.85,486.67,11334.0,467.2376,467.9103,466.8917,467.6797,11334.0
2022-06-28 10:35:00,486.86,487.33,484.77,485.99,16468.0,467.8622,468.3139,465.8538,467.0262,16468.0
2022-06-28 10:40:00,485.89,486.09,485.49,485.63,5104.0,466.9301,467.1223,466.5457,466.6802,5104.0
2022-06-28 10:45:00,485.54,485.75,484.24,484.24,3500.0,466.5937,466.7956,465.3445,465.3445,3500.0
2022-06-28 10:50:00,484.61,484.61,483.83,484.28,9685.0,465.7,465.7,464.9505,465.3829,9685.0
2022-06-28 10:55:00,484.77,485.28,484.7,484.95,2183.0,465.8538,466.3439,465.7865,466.0268,2183.0
2022-06-28 11:00:00,484.95,484.95,484.45,484.77,3400.0,466.0268,466.0268,465.5463,465.8538,3400.0
2022-06-28 11:05:00,485.17,485.42,484.79,485.19,10456.0,466.2382,466.4784,465.873,466.2574,10456.0
2022-06-28 11:10:00,485.07,485.38,484.85,485.19,5893.0,466.1421,466.44,465.9307,466.2574,5893.0
2022-06-28 11:15:00,484.8,484.92,484.32,484.46,2200.0,465.8826,465.9979,465.4214,465.5559,2200.0
2022-06-28 11:20:00,484.14,484.2,483.34,483.91,1553.0,465.2484,465.306,464.4796,465.0274,1553.0
2022-06-28 11:25:00,483.42,484.39,482.44,483.06,12401.0,464.5565,465.4886,463.6147,464.2105,12401.0
2022-06-28 11:30:00,483.46,483.81,482.99,483.81,4501.0,464.5949,464.9313,464.1433,464.9313,4501.0
2022-06-28 11:35:00,483.82,483.82,482.43,482.49,5837.0,464.9409,464.9409,463.6051,463.6628,5837.0
2022-06-28 11:40:00,482.59,482.61,481.92,482.2,2691.0,463.7589,463.7781,463.115,463.3841,2691.0
2022-06-28 11:45:00,482.19,482.19,481.3,482.07,2416.0,463.3745,463.3745,462.5192,463.2592,2416.0
2022-06-28 11:50:00,482.05,482.06,481.62,482.0,6497.0,463.2399,463.2495,462.8267,463.1919,6497.0
2022-06-28 11:55:00,481.84,481.96,480.64,480.65,1150.0,463.0381,463.1534,461.885,461.8946,1150.0
2022-06-28 12:00:00,480.58,480.78,479.51,480.0,1654.0,461.8273,462.0195,460.799,461.2699,1654.0
2022-06-28 12:05:00,480.06,480.08,479.65,480.08,715.0,461.3276,461.3468,460.9336,461.3468,715.0
2022-06-28 12:10:00,480.31,480.31,479.04,479.04,931.0,461.5678,461.5678,460.3474,460.3474,931.0
2022-06-28 12:15:00,479.06,479.06,477.65,477.97,2266.0,460.3666,460.3666,459.0116,459.3191,2266.0
2022-06-28 12:20:00,478.1,478.1,477.37,477.37,6217.0,459.4441,459.4441,458.7426,458.7426,6217.0
2022-06-28 12:25:00,477.4,478.2,477.4,477.98,1238.0,458.7714,459.5402,458.7714,459.3287,1238.0
2022-06-28 12:30:00,477.2,477.22,476.28,477.22,2665.0,458.5792,458.5984,457.6951,458.5984,2665.0
2022-06-28 12:35:00,477.37,477.67,477.31,477.31,444.0,458.7426,459.0308,458.6849,458.6849,444.0
2022-06-28 12:40:00,477.51,478.17,477.51,478.0,1000.0,458.8771,459.5113,458.8771,459.348,1000.0
2022-06-28 12:45:00,478.14,478.39,478.08,478.09,1476.0,459.4825,459.7227,459.4248,459.4345,1476.0
2022-06-28 12:50:00,477.78,477.83,477.54,477.64,495.0,459.1366,459.1846,458.9059,459.002,495.0
2022-06-28 12:55:00,477.25,477.25,476.64,476.97,1804.0,458.6272,458.6272,458.041,458.3582,1804.0
2022-06-28 13:00:00,476.84,477.03,476.73,476.79,1873.0,458.2332,458.4158,458.1275,458.1852,1873.0
2022-06-28 13:05:00,476.44,476.44,475.65,475.78,700.0,457.8488,457.8488,457.0897,457.2146,700.0
2022-06-28 13:10:00,474.93,475.17,474.52,474.85,4821.0,456.3978,456.6284,456.0038,456.3209,4821.0
2022-06-28 13:15:00,474.35,474.9,474.35,474.52,440.0,455.8404,456.3689,455.8404,456.0038,440.0
2022-06-28 13:20:00,474.69,474.69,473.76,473.87,5585.0,456.1671,456.1671,455.2734,455.3791,5585.0
2022-06-28 13:25:00,473.72,474.27,473.72,474.13,1534.0,455.235,455.7635,455.235,455.629,1534.0
2022-06-28 13:30:00,474.5,474.5,474.15,474.16,625.0,455.9845,455.9845,455.6482,455.6578,625.0
2022-06-28 13:35:00,474.34,474.6,474.04,474.04,300.0,455.8308,456.0806,455.5425,455.5425,300.0
2022-06-28 13:40:00,473.9,474.84,473.79,474.33,2055.0,455.408,456.3113,455.3022,455.8212,2055.0
2022-06-28 13:45:00,474.43,474.83,474.31,474.34,1418.0,455.9173,456.3017,455.802,455.8308,1418.0
2022-06-28 13:50:00,474.1,474.51,474.1,474.23,900.0,455.6001,455.9942,455.6001,455.7251,900.0
2022-06-28 13:55:00,473.91,474.36,473.91,474.3,2061.0,455.4176,455.85,455.4176,455.7923,2061.0
2022-06-28 14:00:00,474.5,475.46,474.49,475.31,1747.0,455.9845,456.9071,455.9749,456.7629,1747.0
2022-06-28 14:05:00,475.18,475.18,474.52,474.52,7148.0,456.638,456.638,456.0038,456.0038,7148.0
2022-06-28 14:10:00,475.17,475.18,473.42,473.61,3405.0,456.6284,456.638,454.9467,455.1293,3405.0
2022-06-28 14:15:00,473.22,473.55,473.22,473.25,2790.0,454.7545,455.0716,454.7545,454.7833,2790.0
2022-06-28 14:20:00,473.08,473.28,472.73,472.77,1396.0,454.62,454.8121,454.2836,454.322,1396.0
2022-06-28 14:25:00,472.49,473.0,472.49,473.0,300.0,454.053,454.5431,454.053,454.5431,300.0
2022-06-28 14:30:00,472.5,472.5,471.68,471.83,2300.0,454.0626,454.0626,453.2746,453.4187,2300.0
2022-06-28 14:35:00,471.79,471.79,471.46,471.52,1300.0,453.3803,453.3803,453.0632,453.1208,1300.0
2022-06-28 14:40:00,471.43,471.95,471.43,471.79,1440.0,453.0343,453.534,453.0343,453.3803,1440.0
2022-06-28 14:45:00,471.87,472.65,471.74,472.39,6343.0,453.4572,454.2067,453.3322,453.9569,6343.0
2022-06-28 14:50:00,472.31,472.31,471.99,472.0,800.0,453.88,453.88,453.5725,453.5821,800.0
2022-06-28 14:55:00,471.7,472.08,471.69,471.9,600.0,453.2938,453.659,453.2842,453.486,600.0
2022-06-28 15:00:00,472.14,472.64,472.14,472.14,3836.0,453.7166,454.1971,453.7166,453.7166,3836.0
2022-06-28 15:05:00,472.37,472.61,471.99,472.29,4776.0,453.9377,454.1683,453.5725,453.8608,4776.0
2022-06-28 15:10:00,472.45,472.78,472.08,472.37,2776.0,454.0145,454.3317,453.659,453.9377,2776.0
2022-06-28 15:15:00,472.5,472.77,472.49,472.77,300.0,454.0626,454.322,454.053,454.322,300.0
2022-06-28 15:20:00,472.57,473.08,472.57,473.08,1226.0,454.1299,454.62,454.1299,454.62,1226.0
2022-06-28 15:25:00,473.1,473.21,472.87,473.06,2304.0,454.6392,454.7449,454.4181,454.6007,2304.0
2022-06-28 15:30:00,473.06,473.15,472.56,472.56,3273.0,454.6007,454.6872,454.1202,454.1202,3273.0
2022-06-28 15:35:00,472.75,473.42,472.47,473.42,5070.0,454.3028,454.9467,454.0338,454.9467,5070.0
2022-06-28 15:40:00,473.14,473.4,472.63,472.76,4286.0,454.6776,454.9275,454.1875,454.3124,4286.0
2022-06-28 15:45:00,472.84,473.65,472.39,473.3,13692.0,454.3893,455.1677,453.9569,454.8314,13692.0
2022-06-28 15:50:00,473.66,474.16,473.06,473.88,13756.0,455.1773,455.6578,454.6007,455.3887,13756.0
2022-06-28 15:55:00,473.86,473.98,472.47,472.62,40313.0,455.3695,455.4848,454.0338,454.1779,40313.0
2022-06-29 09:30:00,472.62,477.42,472.39,477.42,22285.0,454.1779,458.7906,453.9569,458.7906,22285.0
2022-06-29 09:35:00,478.33,478.37,476.31,476.74,8421.0,459.6651,459.7035,457.7239,458.1371,8421.0
2022-06-29 09:40:00,477.63,477.64,475.54,477.62,5630.0,458.9924,459.002,456.984,458.9828,5630.0
2022-06-29 09:45:00,477.79,479.79,477.56,478.9,7300.0,459.1462,461.0681,458.9251,460.2128,7300.0
2022-06-29 09:50:00,479.04,480.17,478.47,480.0,8855.0,460.3474,461.4333,459.7996,461.2699,8855.0
2022-06-29 09:55:00,480.38,481.19,479.32,481.19,7411.0,461.6351,462.4135,460.6165,462.4135,7411.0
2022-06-29 10:00:00,480.15,482.39,480.15,481.47,13711.0,461.4141,463.5667,461.4141,462.6826,13711.0
2022-06-29 10:05:00,481.31,481.72,481.0,481.7,4565.0,462.5288,462.9228,462.2309,462.9036,4565.0
2022-06-29 10:10:00,481.68,482.9,481.48,482.62,21800.0,462.8844,464.0568,462.6922,463.7877,21800.0
2022-06-29 10:15:00,482.96,482.99,482.05,482.33,8801.0,464.1144,464.1433,463.2399,463.509,8801.0
2022-06-29 10:20:00,482.33,482.43,481.69,481.7,7810.0,463.509,463.6051,462.894,462.9036,7810.0
2022-06-29 10:25:00,481.9,483.24,481.63,483.24,3944.0,463.0958,464.3835,462.8363,464.3835,3944.0
2022-06-29 10:30:00,483.27,483.82,483.17,483.63,2704.0,464.4123,464.9409,464.3162,464.7583,2704.0
2022-06-29 10:35:00,483.56,484.46,483.4,483.76,3710.0,464.691,465.5559,464.5373,464.8832,3710.0
2022-06-29 10:40:00,484.5,485.21,484.17,485.21,9362.0,465.5943,466.2766,465.2772,466.2766,9362.0
2022-06-29 10:45:00,485.25,486.1,485.0,485.69,6982.0,466.3151,467.1319,466.0748,466.7379,6982.0
2022-06-29 10:50:00,485.75,487.31,485.75,485.88,13493.0,466.7956,468.2947,466.7956,466.9205,13493.0
2022-06-29 10:55:00,485.71,486.18,485.42,485.42,11972.0,466.7571,467.2088,466.4784,466.4784,11972.0
2022-06-29 11:00:00,485.2,485.31,484.5,484.52,3067.0,466.267,466.3727,465.5943,465.6136,3067.0
2022-06-29 11:05:00,484.55,485.01,483.65,483.65,7456.0,465.6424,466.0844,464.7775,464.7775,7456.0
2022-06-29 11:10:00,483.9,483.9,482.06,482.61,6803.0,465.0177,465.0177,463.2495,463.7781,6803.0
2022-06-29 11:15:00,482.73,482.73,481.96,481.96,16184.0,463.8934,463.8934,463.1534,463.1534,16184.0
2022-06-29 11:20:00,482.04,482.28,481.69,482.14,8684.0,463.2303,463.461,462.894,463.3264,8684.0
2022-06-29 11:25:00,482.39,483.16,481.66,481.67,3504.0,463.5667,464.3066,462.8652,462.8748,3504.0
2022-06-29 11:30:00,481.64,482.0,481.52,481.76,3259.0,462.8459,463.1919,462.7306,462.9612,3259.0
2022-06-29 11:35:00,481.76,481.86,481.21,481.21,6311.0,462.9612,463.0573,462.4327,462.4327,6311.0
2022-06-29 11:40:00,481.13,481.5,480.7,480.89,10713.0,462.3558,462.7114,461.9426,462.1252,10713.0
2022-06-29 11:45:00,481.12,481.14,480.7,480.95,5473.0,462.3462,462.3654,461.9426,462.1829,5473.0
2022-06-29 11:50:00,481.17,481.49,480.78,481.31,6532.0,462.3943,462.7018,462.0195,462.5288,6532.0
2022-06-29 11:55:00,481.27,481.34,480.6,480.81,2523.0,462.4904,462.5576,461.8465,462.0483,2523.0
2022-06-29 12:00:00,480.99,481.87,480.99,481.61,2605.0,462.2213,463.067,462.2213,462.8171,2605.0
2022-06-29 12:05:00,481.85,483.04,481.77,482.87,3568.0,463.0477,464.1913,462.9709,464.0279,3568.0
2022-06-29 12:10:00,482.91,483.0,482.09,482.22,2585.0,464.0664,464.1529,463.2784,463.4033,2585.0
2022-06-29 12:15:00,482.28,482.35,481.0,481.37,3012.0,463.461,463.5282,462.2309,462.5865,3012.0
2022-06-29 12:20:00,481.63,481.66,481.2,481.27,1550.0,462.8363,462.8652,462.4231,462.4904,1550.0
2022-06-29 12:25:00,481.03,481.03,480.36,480.41,2500.0,462.2597,462.2597,461.6159,461.6639,2500.0
2022-06-29 12:30:00,480.67,481.01,480.44,480.81,8109.0,461.9138,462.2405,461.6928,462.0483,8109.0
2022-06-29 12:35:00,480.96,482.08,480.96,481.9,2945.0,462.1925,463.2688,462.1925,463.0958,2945.0
2022-06-29 12:40:00,482.1,482.27,481.5,481.69,3235.0,463.288,463.4513,462.7114,462.894,3235.0
2022-06-29 12:45:00,481.69,482.22,481.64,481.75,6274.0,462.894,463.4033,462.8459,462.9516,6274.0
2022-06-29 12:50:00,481.85,481.97,481.49,481.49,7286.0,463.0477,463.1631,462.7018,462.7018,7286.0
2022-06-29 12:55:00,481.34,482.22,481.33,482.22,5300.0,462.5576,463.4033,462.548,463.4033,5300.0
2022-06-29 13:00:00,482.22,482.35,481.81,481.98,2378.0,463.4033,463.5282,463.0093,463.1727,2378.0
2022-06-29 13:05:00,482.2,482.9,482.09,482.9,1702.0,463.3841,464.0568,463.2784,464.0568,1702.0
2022-06-29 13:10:00,483.5,483.54,482.4,482.45,3178.0,464.6334,464.6718,463.5763,463.6243,3178.0
2022-06-29 13:15:00,482.18,482.42,482.03,482.03,1904.0,463.3649,463.5955,463.2207,463.2207,1904.0
2022-06-29 13:20:00,482.18,482.23,481.57,481.88,11923.0,463.3649,463.4129,462.7787,463.0766,11923.0
2022-06-29 13:25:00,481.89,482.79,481.78,482.79,2000.0,463.0862,463.9511,462.9805,463.9511,2000.0
2022-06-29 13:30:00,483.01,483.2,482.84,482.93,1634.0,464.1625,464.3451,463.9991,464.0856,1634.0
2022-06-29 13:35:00,482.83,483.26,482.6,482.67,5852.0,463.9895,464.4027,463.7685,463.8357,5852.0
2022-06-29 13:40:00,482.7,482.87,482.46,482.87,6550.0,463.8646,464.0279,463.6339,464.0279,6550.0
2022-06-29 13:45:00,483.07,483.3,482.78,483.19,2677.0,464.2201,464.4412,463.9414,464.3354,2677.0
2022-06-29 13:50:00,483.7,484.51,483.54,484.45,2773.0,464.8255,465.6039,464.6718,465.5463,2773.0
2022-06-29 13:55:00,484.5,485.14,484.48,485.14,1710.0,465.5943,466.2094,465.5751,466.2094,1710.0
2022-06-29 14:00:00,485.11,486.31,485.09,486.31,3014.0,466.1805,467.3337,466.1613,467.3337,3014.0
2022-06-29 14:05:00,486.22,486.26,485.9,486.25,4990.0,467.2472,467.2857,466.9397,467.276,4990.0
2022-06-29 14:10:00,486.26,487.52,486.2,487.48,3626.0,467.2857,468.4965,467.228,468.458,3626.0
2022-06-29 14:15:00,487.6,487.75,487.12,487.23,3539.0,468.5734,468.7175,468.1121,468.2178,3539.0
2022-06-29 14:20:00,487.09,487.09,486.0,486.0,1963.0,468.0833,468.0833,467.0358,467.0358,1963.0
2022-06-29 14:25:00,486.03,486.96,485.8,486.96,4471.0,467.0646,467.9583,466.8436,467.9583,4471.0
2022-06-29 14:30:00,487.04,487.25,486.66,486.66,5614.0,468.0352,468.237,467.67,467.67,5614.0
2022-06-29 14:35:00,486.58,487.45,486.23,486.31,16209.0,467.5932,468.4292,467.2568,467.3337,16209.0
2022-06-29 14:40:00,485.93,486.34,485.47,485.47,3811.0,466.9685,467.3625,466.5265,466.5265,3811.0
2022-06-29 14:45:00,485.5,485.68,484.97,485.19,5437.0,466.5553,466.7283,466.046,466.2574,5437.0
2022-06-29 14:50:00,484.94,485.6,484.89,485.39,4947.0,466.0172,466.6514,465.9691,466.4496,4947.0
2022-06-29 14:55:00,485.44,485.75,485.08,485.21,7426.0,466.4977,466.7956,466.1517,466.2766,7426.0
2022-06-29 15:00:00,485.17,485.21,484.78,484.96,5650.0,466.2382,466.2766,465.8634,466.0364,5650.0
2022-06-29 15:05:00,485.14,485.74,485.1,485.74,4566.0,466.2094,466.7859,466.1709,466.7859,4566.0
2022-06-29 15:10:00,485.82,485.84,485.07,485.49,13625.0,466.8628,466.882,466.1421,466.5457,13625.0
2022-06-29 15:15:00,485.48,486.71,485.48,486.32,12968.0,466.5361,467.7181,466.5361,467.3433,12968.0
2022-06-29 15:20:00,486.28,486.39,485.89,486.05,14739.0,467.3049,467.4106,466.9301,467.0838,14739.0
2022-06-29 15:25:00,486.18,486.27,485.81,486.27,10830.0,467.2088,467.2953,466.8532,467.2953,10830.0
2022-06-29 15:30:00,486.23,486.37,484.41,484.62,22263.0,467.2568,467.3914,465.5078,465.7096,22263.0
2022-06-29 15:35:00,484.43,484.66,484.07,484.19,17818.0,465.5271,465.7481,465.1811,465.2964,17818.0
2022-06-29 15:40:00,484.01,484.02,483.14,484.0,12041.0,465.1235,465.1331,464.2874,465.1138,12041.0
2022-06-29 15:45:00,483.86,484.28,483.37,483.95,15007.0,464.9793,465.3829,464.5084,465.0658,15007.0
2022-06-29 15:50:00,484.53,484.91,483.95,484.1,33441.0,465.6232,465.9883,465.0658,465.2099,33441.0
2022-06-29 15:55:00,484.24,486.04,483.92,485.56,89492.0,465.3445,467.0742,465.037,466.613,89492.0
2022-06-30 09:30:00,485.45,488.99,483.64,483.94,48323.0,466.5073,469.9091,464.7679,465.0562,48323.0
2022-06-30 09:35:00,484.29,485.62,481.5,481.5,24168.0,465.3925,466.6706,462.7114,462.7114,24168.0
2022-06-30 09:40:00,481.49,484.0,481.49,483.94,7693.0,462.7018,465.1138,462.7018,465.0562,7693.0
2022-06-30 09:45:00,483.6,485.26,482.36,484.54,24944.0,464.7295,466.3247,463.5378,465.6328,24944.0
2022-06-30 09:50:00,484.24,486.51,483.86,485.5,11869.0,465.3445,467.5259,464.9793,466.5553,11869.0
2022-06-30 09:55:00,485.5,486.86,483.9,486.2,11609.0,466.5553,467.8622,465.0177,467.228,11609.0
2022-06-30 10:00:00,486.2,486.2,482.97,483.24,13796.0,467.228,467.228,464.124,464.3835,13796.0
2022-06-30 10:05:00,482.98,484.35,482.38,483.28,11845.0,464.1336,465.4502,463.5571,464.4219,11845.0
2022-06-30 10:10:00,483.53,484.35,481.66,481.66,9112.0,464.6622,465.4502,462.8652,462.8652,9112.0
2022-06-30 10:15:00,481.99,482.85,480.88,481.06,8917.0,463.1823,464.0087,462.1156,462.2886,8917.0
2022-06-30 10:20:00,480.99,481.88,480.36,480.97,13280.0,462.2213,463.0766,461.6159,462.2021,13280.0
2022-06-30 10:25:00,481.3,482.85,481.3,482.85,8181.0,462.5192,464.0087,462.5192,464.0087,8181.0
2022-06-30 10:30:00,483.02,483.97,482.18,483.97,10305.0,464.1721,465.085,463.3649,465.085,10305.0
2022-06-30 10:35:00,483.82,484.35,482.96,483.92,10482.0,464.9409,465.4502,464.1144,465.037,10482.0
2022-06-30 10:40:00,483.66,484.54,483.48,484.28,7434.0,464.7871,465.6328,464.6141,465.3829,7434.0
2022-06-30 10:45:00,484.02,484.77,483.33,483.69,8056.0,465.1331,465.8538,464.47,464.8159,8056.0
2022-06-30 10:50:00,484.7,486.04,484.41,485.75,10164.0,465.7865,467.0742,465.5078,466.7956,10164.0
2022-06-30 10:55:00,485.99,486.31,485.0,485.25,13728.0,467.0262,467.3337,466.0748,466.3151,13728.0
2022-06-30 11:00:00,485.25,485.31,484.09,484.34,27575.0,466.3151,466.3727,465.2003,465.4406,27575.0
2022-06-30 11:05:00,484.34,484.35,482.21,483.24,12787.0,465.4406,465.4502,463.3937,464.3835,12787.0
2022-06-30 11:10:00,482.99,483.97,482.99,483.67,5921.0,464.1433,465.085,464.1433,464.7967,5921.0
2022-06-30 11:15:00,483.8,484.14,482.6,482.6,14229.0,464.9216,465.2484,463.7685,463.7685,14229.0
2022-06-30 11:20:00,482.52,483.04,481.55,482.85,9017.0,463.6916,464.1913,462.7594,464.0087,9017.0
2022-06-30 11:25:00,483.25,484.3,483.25,483.42,10367.0,464.3931,465.4021,464.3931,464.5565,10367.0
2022-06-30 11:30:00,483.37,483.51,482.91,482.93,8062.0,464.5084,464.643,464.0664,464.0856,8062.0
2022-06-30 11:35:00,482.83,483.35,482.54,483.18,4743.0,463.9895,464.4892,463.7108,464.3258,4743.0
2022-06-30 11:40:00,483.57,484.22,483.37,483.48,8809.0,464.7006,465.3253,464.5084,464.6141,8809.0
2022-06-30 11:45:00,483.71,484.27,483.29,483.48,5576.0,464.8352,465.3733,464.4315,464.6141,5576.0
2022-06-30 11:50:00,483.3,484.14,483.21,484.11,5032.0,464.4412,465.2484,464.3547,465.2195,5032.0
2022-06-30 11:55:00,484.11,484.31,483.65,483.81,9026.0,465.2195,465.4117,464.7775,464.9313,9026.0
2022-06-30 12:00:00,483.81,484.06,483.08,483.09,3703.0,464.9313,465.1715,464.2297,464.2394,3703.0
2022-06-30 12:05:00,483.04,483.4,482.82,483.2,3610.0,464.1913,464.5373,463.9799,464.3451,3610.0
2022-06-30 12:10:00,483.38,483.49,482.78,483.37,4810.0,464.518,464.6237,463.9414,464.5084,4810.0
2022-06-30 12:15:00,483.36,483.7,483.24,483.48,5035.0,464.4988,464.8255,464.3835,464.6141,5035.0
2022-06-30 12:20:00,483.52,484.01,483.36,484.0,7477.0,464.6526,465.1235,464.4988,465.1138,7477.0
2022-06-30 12:25:00,483.99,484.36,483.67,483.93,5265.0,465.1042,465.4598,464.7967,465.0466,5265.0
2022-06-30 12:30:00,484.05,484.63,483.93,484.36,5709.0,465.1619,465.7193,465.0466,465.4598,5709.0
2022-06-30 12:35:00,484.36,484.81,484.26,484.81,5330.0,465.4598,465.8922,465.3637,465.8922,5330.0
2022-06-30 12:40:00,484.81,485.06,484.03,484.22,9543.0,465.8922,466.1325,465.1427,465.3253,9543.0
2022-06-30 12:45:00,484.27,484.52,483.94,484.3,3400.0,465.3733,465.6136,465.0562,465.4021,3400.0
2022-06-30 12:50:00,483.86,484.52,483.8,484.48,3444.0,464.9793,465.6136,464.9216,465.5751,3444.0
2022-06-30 12:55:00,484.48,484.68,483.44,484.43,5554.0,465.5751,465.7673,464.5757,465.5271,5554.0
2022-06-30 13:00:00,484.45,484.5,484.04,484.33,4711.0,465.5463,465.5943,465.1523,465.431,4711.0
2022-06-30 13:05:00,484.27,484.27,483.34,483.38,4782.0,465.3733,465.3733,464.4796,464.518,4782.0
2022-06-30 13:10:00,483.49,483.49,481.81,481.85,4551.0,464.6237,464.6237,463.0093,463.0477,4551.0
2022-06-30 13:15:00,481.85,482.39,481.84,482.39,4200.0,463.0477,463.5667,463.0381,463.5667,4200.0
2022-06-30 13:20:00,482.44,482.97,482.29,482.64,4815.0,463.6147,464.124,463.4706,463.8069,4815.0
2022-06-30 13:25:00,482.59,483.24,482.58,483.11,3815.0,463.7589,464.3835,463.7493,464.2586,3815.0
2022-06-30 13:30:00,483.37,483.67,483.03,483.33,5032.0,464.5084,464.7967,464.1817,464.47,5032.0
2022-06-30 13:35:00,483.41,483.72,483.29,483.61,3341.0,464.5469,464.8448,464.4315,464.7391,3341.0
2022-06-30 13:40:00,483.7,484.0,482.46,482.46,5607.0,464.8255,465.1138,463.6339,463.6339,5607.0
2022-06-30 13:45:00,482.62,484.02,482.62,483.8,4493.0,463.7877,465.1331,463.7877,464.9216,4493.0
2022-06-30 13:50:00,483.8,484.63,483.66,484.18,13549.0,464.9216,465.7193,464.7871,465.2868,13549.0
2022-06-30 13:55:00,484.04,484.45,483.89,484.45,4820.0,465.1523,465.5463,465.0081,465.5463,4820.0
2022-06-30 14:00:00,484.54,484.68,483.76,483.98,7022.0,465.6328,465.7673,464.8832,465.0946,7022.0
2022-06-30 14:05:00,483.82,484.07,483.0,483.0,5235.0,464.9409,465.1811,464.1529,464.1529,5235.0
2022-06-30 14:10:00,483.09,484.07,483.09,483.56,5421.0,464.2394,465.1811,464.2394,464.691,5421.0
2022-06-30 14:15:00,483.38,484.02,483.24,483.96,3984.0,464.518,465.1331,464.3835,465.0754,3984.0
2022-06-30 14:20:00,483.78,484.18,483.0,483.0,6842.0,464.9024,465.2868,464.1529,464.1529,6842.0
2022-06-30 14:25:00,482.7,483.59,482.42,483.58,4590.0,463.8646,464.7198,463.5955,464.7102,4590.0
2022-06-30 14:30:00,483.79,483.97,483.26,483.6,5654.0,464.912,465.085,464.4027,464.7295,5654.0
2022-06-30 14:35:00,483.6,483.62,483.02,483.21,4927.0,464.7295,464.7487,464.1721,464.3547,4927.0
2022-06-30 14:40:00,483.16,483.27,481.5,481.67,5195.0,464.3066,464.4123,462.7114,462.8748,5195.0
2022-06-30 14:45:00,481.42,482.04,481.27,481.29,6383.0,462.6345,463.2303,462.4904,462.5096,6383.0
2022-06-30 14:50:00,481.37,481.37,480.47,480.99,6429.0,462.5865,462.5865,461.7216,462.2213,6429.0
2022-06-30 14:55:00,480.8,481.3,480.76,481.17,5073.0,462.0387,462.5192,462.0003,462.3943,5073.0
2022-06-30 15:00:00,481.34,481.67,481.19,481.63,4967.0,462.5576,462.8748,462.4135,462.8363,4967.0
2022-06-30 15:05:00,481.48,481.51,480.25,480.47,3650.0,462.6922,462.721,461.5102,461.7216,3650.0
2022-06-30 15:10:00,480.74,481.08,480.56,480.99,7303.0,461.9811,462.3078,461.8081,462.2213,7303.0
2022-06-30 15:15:00,480.91,480.91,479.58,479.88,5608.0,462.1444,462.1444,460.8663,461.1546,5608.0
2022-06-30 15:20:00,480.16,481.06,480.01,481.06,7738.0,461.4237,462.2886,461.2795,462.2886,7738.0
2022-06-30 15:25:00,481.13,482.23,481.13,481.99,10090.0,462.3558,463.4129,462.3558,463.1823,10090.0
2022-06-30 15:30:00,482.28,482.97,481.69,482.97,14536.0,463.461,464.124,462.894,464.124,14536.0
2022-06-30 15:35:00,482.97,482.97,481.78,481.82,17290.0,464.124,464.124,462.9805,463.0189,17290.0
2022-06-30 15:40:00,481.7,482.17,480.47,480.89,18222.0,462.9036,463.3553,461.7216,462.1252,18222.0
2022-06-30 15:45:00,480.83,482.54,480.8,482.29,27425.0,462.0675,463.7108,462.0387,463.4706,27425.0
2022-06-30 15:50:00,481.84,482.83,480.79,480.98,53907.0,463.0381,463.9895,462.0291,462.2117,53907.0
2022-06-30 15:55:00,480.99,483.05,480.8,482.62,103928.0,462.2213,464.2009,462.0387,463.7877,103928.0
2022-06-30 16:00:00,482.58,482.58,482.58,482.58,328448.0,463.7493,463.7493,463.7493,463.7493,328448.0
2022-06-30 16:05:00,482.58,482.58,482.58,482.58,0.0,463.7493,463.7493,463.7493,463.7493,0.0
2022-06-30 16:10:00,482.58,482.58,482.58,482.58,1440.0,463.7493,463.7493,463.7493,463.7493,1440.0
2022-07-01 09:30:00,480.33,481.26,478.2,479.58,16411.0,461.587,462.4808,459.5402,460.8663,16411.0
2022-07-01 09:35:00,480.35,481.57,478.28,478.28,11263.0,461.6063,462.7787,459.617,459.617,11263.0
2022-07-01 09:40:00,478.28,481.41,476.8,476.8,12067.0,459.617,462.6249,458.1948,458.1948,12067.0
2022-07-01 09:45:00,476.81,478.37,476.63,477.93,12089.0,458.2044,459.7035,458.0314,459.2807,12089.0
2022-07-01 09:50:00,478.06,478.27,476.5,477.04,7949.0,459.4056,459.6074,457.9065,458.4254,7949.0
2022-07-01 09:55:00,476.73,477.28,474.26,475.5,8961.0,458.1275,458.6561,455.7539,456.9455,8961.0
2022-07-01 10:00:00,475.25,475.97,474.08,474.35,7821.0,456.7053,457.3972,455.5809,455.8404,7821.0
2022-07-01 10:05:00,474.92,476.23,473.66,475.37,9381.0,456.3882,457.647,455.1773,456.8206,9381.0
2022-07-01 10:10:00,475.58,476.15,473.52,473.91,13094.0,457.0224,457.5702,455.0428,455.4176,13094.0
2022-07-01 10:15:00,473.5,474.39,473.0,474.39,9437.0,455.0236,455.8788,454.5431,455.8788,9437.0
2022-07-01 10:20:00,474.24,474.86,473.23,474.08,6982.0,455.7347,456.3305,454.7641,455.5809,6982.0
2022-07-01 10:25:00,474.25,474.67,473.31,473.32,11990.0,455.7443,456.1479,454.841,454.8506,11990.0
2022-07-01 10:30:00,473.3,473.5,472.35,472.81,11748.0,454.8314,455.0236,453.9184,454.3605,11748.0
2022-07-01 10:35:00,473.1,473.11,470.7,470.75,11380.0,454.6392,454.6488,452.3328,452.3809,11380.0
2022-07-01 10:40:00,470.75,471.96,470.26,470.81,8663.0,452.3809,453.5437,451.91,452.4385,8663.0
2022-07-01 10:45:00,470.62,470.9,469.8,470.17,7207.0,452.2559,452.525,451.4679,451.8235,7207.0
2022-07-01 10:50:00,470.51,472.16,470.4,472.16,6196.0,452.1502,453.7359,452.0445,453.7359,6196.0
2022-07-01 10:55:00,472.16,473.02,471.83,472.35,9560.0,453.7359,454.5623,453.4187,453.9184,9560.0
2022-07-01 11:00:00,472.02,472.77,471.53,472.47,11812.0,453.6013,454.322,453.1304,454.0338,11812.0
2022-07-01 11:05:00,472.46,474.5,472.46,474.31,6986.0,454.0241,455.9845,454.0241,455.802,6986.0
2022-07-01 11:10:00,474.31,475.47,474.02,475.18,7741.0,455.802,456.9167,455.5233,456.638,7741.0
2022-07-01 11:15:00,474.97,476.34,474.97,475.47,10181.0,456.4362,457.7527,456.4362,456.9167,10181.0
2022-07-01 11:20:00,475.47,475.49,474.31,474.65,5054.0,456.9167,456.9359,455.802,456.1287,5054.0
2022-07-01 11:25:00,474.69,475.63,474.38,474.7,4477.0,456.1671,457.0704,455.8692,456.1767,4477.0
2022-07-01 11:30:00,474.9,476.12,474.77,475.83,3275.0,456.3689,457.5413,456.244,457.2626,3275.0
2022-07-01 11:35:00,475.59,476.28,475.48,475.89,5955.0,457.032,457.6951,456.9263,457.3203,5955.0
2022-07-01 11:40:00,476.08,477.1,476.08,476.71,3709.0,457.5029,458.4831,457.5029,458.1083,3709.0
2022-07-01 11:45:00,476.76,476.76,475.57,475.94,3933.0,458.1564,458.1564,457.0128,457.3684,3933.0
2022-07-01 11:50:00,475.8,475.8,474.55,474.69,2550.0,457.2338,457.2338,456.0326,456.1671,2550.0
2022-07-01 11:55:00,474.37,475.01,473.74,474.13,5711.0,455.8596,456.4746,455.2542,455.629,5711.0
2022-07-01 12:00:00,474.28,474.34,473.18,474.34,3637.0,455.7731,455.8308,454.716,455.8308,3637.0
2022-07-01 12:05:00,474.5,474.95,474.04,474.04,3456.0,455.9845,456.417,455.5425,455.5425,3456.0
2022-07-01 12:10:00,474.02,474.22,473.34,474.04,3452.0,455.5233,455.7155,454.8698,455.5425,3452.0
2022-07-01 12:15:00,473.61,475.44,473.61,475.36,3787.0,455.1293,456.8879,455.1293,456.811,3787.0
2022-07-01 12:20:00,475.17,476.73,475.14,476.69,4803.0,456.6284,458.1275,456.5996,458.0891,4803.0
2022-07-01 12:25:00,476.69,477.01,476.09,476.76,2254.0,458.0891,458.3966,457.5125,458.1564,2254.0
2022-07-01 12:30:00,476.76,476.97,476.0,476.0,2858.0,458.1564,458.3582,457.426,457.426,2858.0
2022-07-01 12:35:00,475.91,476.81,475.8,476.09,12000.0,457.3395,458.2044,457.2338,457.5125,12000.0
2022-07-01 12:40:00,476.2,477.03,476.19,476.79,4461.0,457.6182,458.4158,457.6086,458.1852,4461.0
2022-07-01 12:45:00,476.98,477.15,476.61,477.15,1743.0,458.3678,458.5311,458.0122,458.5311,1743.0
2022-07-01 12:50:00,477.17,477.84,477.17,477.53,4564.0,458.5504,459.1942,458.5504,458.8963,4564.0
2022-07-01 12:55:00,477.41,477.74,476.5,476.71,6101.0,458.781,459.0981,457.9065,458.1083,6101.0
2022-07-01 13:00:00,476.84,477.07,476.42,476.42,2707.0,458.2332,458.4543,457.8296,457.8296,2707.0
2022-07-01 13:05:00,476.4,476.7,476.11,476.52,5063.0,457.8104,458.0987,457.5317,457.9257,5063.0
2022-07-01 13:10:00,476.7,476.7,476.06,476.22,2853.0,458.0987,458.0987,457.4837,457.6374,2853.0
2022-07-01 13:15:00,476.68,476.79,476.18,476.41,4955.0,458.0795,458.1852,457.599,457.82,4955.0
2022-07-01 13:20:00,476.21,476.41,475.87,476.35,3267.0,457.6278,457.82,457.3011,457.7624,3267.0
2022-07-01 13:25:00,476.2,477.2,476.08,476.88,3625.0,457.6182,458.5792,457.5029,458.2717,3625.0
2022-07-01 13:30:00,476.88,477.74,476.88,477.74,4077.0,458.2717,459.0981,458.2717,459.0981,4077.0
2022-07-01 13:35:00,477.75,479.38,477.66,479.11,8488.0,459.1077,460.6741,459.0212,460.4147,8488.0
2022-07-01 13:40:00,479.58,479.72,479.24,479.24,1600.0,460.8663,461.0009,460.5396,460.5396,1600.0
2022-07-01 13:45:00,479.45,480.48,479.42,480.48,8653.0,460.7414,461.7312,460.7126,461.7312,8653.0
2022-07-01 13:50:00,480.33,480.56,480.13,480.13,2510.0,461.587,461.8081,461.3949,461.3949,2510.0
2022-07-01 13:55:00,480.65,480.91,480.48,480.76,2050.0,461.8946,462.1444,461.7312,462.0003,2050.0
2022-07-01 14:00:00,480.91,481.34,480.78,481.01,5079.0,462.1444,462.5576,462.0195,462.2405,5079.0
2022-07-01 14:05:00,481.04,481.32,480.75,480.75,3016.0,462.2693,462.5384,461.9907,461.9907,3016.0
2022-07-01 14:10:00,480.6,481.45,480.44,481.38,5489.0,461.8465,462.6633,461.6928,462.5961,5489.0
2022-07-01 14:15:00,481.33,481.51,481.29,481.45,14642.0,462.548,462.721,462.5096,462.6633,14642.0
2022-07-01 14:20:00,481.45,482.93,481.2,482.93,14598.0,462.6633,464.0856,462.4231,464.0856,14598.0
2022-07-01 14:25:00,482.88,482.93,482.21,482.38,4293.0,464.0375,464.0856,463.3937,463.5571,4293.0
2022-07-01 14:30:00,482.38,483.0,482.23,482.65,5389.0,463.5571,464.1529,463.4129,463.8165,5389.0
2022-07-01 14:35:00,482.66,483.07,482.55,482.89,3236.0,463.8261,464.2201,463.7204,464.0472,3236.0
2022-07-01 14:40:00,482.87,482.88,482.48,482.88,2991.0,464.0279,464.0375,463.6532,464.0375,2991.0
2022-07-01 14:45:00,482.88,483.5,482.87,483.38,2900.0,464.0375,464.6334,464.0279,464.518,2900.0
2022-07-01 14:50:00,483.38,483.39,482.74,482.92,4271.0,464.518,464.5276,463.903,464.076,4271.0
2022-07-01 14:55:00,482.74,483.58,482.74,483.42,3505.0,463.903,464.7102,463.903,464.5565,3505.0
2022-07-01 15:00:00,483.42,483.67,482.78,482.8,3101.0,464.5565,464.7967,463.9414,463.9607,3101.0
2022-07-01 15:05:00,483.05,484.21,483.05,484.21,5978.0,464.2009,465.3156,464.2009,465.3156,5978.0
2022-07-01 15:10:00,484.24,485.39,484.23,485.17,5037.0,465.3445,466.4496,465.3349,466.2382,5037.0
2022-07-01 15:15:00,485.3,485.37,484.94,485.04,15209.0,466.3631,466.4304,466.0172,466.1133,15209.0
2022-07-01 15:20:00,485.26,485.28,484.84,485.22,8129.0,466.3247,466.3439,465.9211,466.2862,8129.0
2022-07-01 15:25:00,485.28,485.55,485.23,485.36,6719.0,466.3439,466.6034,466.2958,466.4208,6719.0
2022-07-01 15:30:00,485.36,485.97,485.05,485.8,10123.0,466.4208,467.007,466.1229,466.8436,10123.0
2022-07-01 15:35:00,485.8,486.28,485.79,486.11,7775.0,466.8436,467.3049,466.834,467.1415,7775.0
2022-07-01 15:40:00,485.97,486.57,485.74,486.17,12880.0,467.007,467.5836,466.7859,467.1992,12880.0
2022-07-01 15:45:00,485.94,486.82,485.83,486.6,21491.0,466.9781,467.8238,466.8724,467.6124,21491.0
2022-07-01 15:50:00,486.42,486.62,484.75,485.12,27460.0,467.4394,467.6316,465.8346,466.1901,27460.0
2022-07-01 15:55:00,485.14,485.98,484.82,485.98,47584.0,466.2094,467.0166,465.9018,467.0166,47584.0
2022-07-01 16:00:00,485.98,485.98,485.98,485.98,120475.0,467.0166,467.0166,467.0166,467.0166,120475.0
2022-07-01 16:05:00,485.98,485.98,485.98,485.98,0.0,467.0166,467.0166,467.0166,467.0166,0.0
2022-07-01 16:10:00,485.98,485.98,485.98,485.98,2246.0,467.0166,467.0166,467.0166,467.0166,2246.0
2022-07-05 09:30:00,481.56,481.56,475.18,476.79,23888.0,462.7691,462.7691,456.638,458.1852,23888.0
2022-07-05 09:35:00,476.72,478.48,475.53,475.53,8756.0,458.1179,459.8092,456.9743,456.9743,8756.0
2022-07-05 09:40:00,475.52,476.39,474.54,474.58,11108.0,456.9647,457.8008,456.023,456.0614,11108.0
2022-07-05 09:45:00,474.54,475.56,473.47,475.0,11170.0,456.023,457.0032,454.9947,456.465,11170.0
2022-07-05 09:50:00,474.29,475.01,473.73,474.08,8664.0,455.7827,456.4746,455.2446,455.5809,8664.0
2022-07-05 09:55:00,474.16,474.39,473.46,473.53,5888.0,455.6578,455.8788,454.9851,455.0524,5888.0
2022-07-05 10:00:00,473.28,473.28,471.59,472.01,13925.0,454.8121,454.8121,453.1881,453.5917,13925.0
2022-07-05 10:05:00,471.92,472.62,471.0,472.41,13957.0,453.5052,454.1779,452.6211,453.9761,13957.0
2022-07-05 10:10:00,473.1,473.49,472.32,472.52,5393.0,454.6392,455.014,453.8896,454.0818,5393.0
2022-07-05 10:15:00,472.35,473.0,471.36,472.39,10597.0,453.9184,454.5431,452.9671,453.9569,10597.0
2022-07-05 10:20:00,471.8,471.94,469.42,469.91,10370.0,453.3899,453.5244,451.1028,451.5736,10370.0
2022-07-05 10:25:00,470.0,470.0,468.49,468.96,12918.0,451.6601,451.6601,450.2091,450.6607,12918.0
2022-07-05 10:30:00,469.15,469.55,466.38,466.39,5700.0,450.8433,451.2277,448.1814,448.191,5700.0
2022-07-05 10:35:00,466.31,467.89,465.93,467.38,12641.0,448.1141,449.6325,447.749,449.1424,12641.0
2022-07-05 10:40:00,466.67,467.52,465.23,465.26,9296.0,448.4601,449.2769,447.0763,447.1051,9296.0
2022-07-05 10:45:00,465.37,465.38,463.2,464.54,7343.0,447.2108,447.2204,445.1255,446.4132,7343.0
2022-07-05 10:50:00,464.24,464.28,462.4,462.4,9628.0,446.1249,446.1633,444.3567,444.3567,9628.0
2022-07-05 10:55:00,461.9,463.46,461.9,463.14,8651.0,443.8762,445.3753,443.8762,445.0678,8651.0
2022-07-05 11:00:00,462.78,464.1,462.29,463.66,8318.0,444.7219,445.9904,444.251,445.5675,8318.0
2022-07-05 11:05:00,463.51,465.7,462.97,465.7,5346.0,445.4234,447.5279,444.9045,447.5279,5346.0
2022-07-05 11:10:00,465.44,466.77,465.21,465.79,9825.0,447.2781,448.5562,447.057,447.6144,9825.0
2022-07-05 11:15:00,466.48,468.19,466.37,468.04,5328.0,448.2775,449.9208,448.1718,449.7766,5328.0
2022-07-05 11:20:00,468.34,468.67,466.81,467.14,3701.0,450.0649,450.382,448.5946,448.9117,3701.0
2022-07-05 11:25:00,467.3,468.01,466.76,467.5,5563.0,449.0655,449.7478,448.5466,449.2577,5563.0
2022-07-05 11:30:00,467.31,469.06,467.3,468.06,6924.0,449.0751,450.7568,449.0655,449.7958,6924.0
2022-07-05 11:35:00,468.29,469.93,468.06,469.91,5599.0,450.0169,451.5929,449.7958,451.5736,5599.0
2022-07-05 11:40:00,469.93,470.22,469.2,469.7,5906.0,451.5929,451.8716,450.8914,451.3718,5906.0
2022-07-05 11:45:00,469.68,469.68,468.27,469.02,10564.0,451.3526,451.3526,449.9976,450.7184,10564.0
2022-07-05 11:50:00,469.02,469.22,467.53,468.98,6300.0,450.7184,450.9106,449.2865,450.6799,6300.0
2022-07-05 11:55:00,468.79,469.91,467.72,467.72,3840.0,450.4974,451.5736,449.4691,449.4691,3840.0
2022-07-05 12:00:00,467.56,468.54,467.56,468.04,5623.0,449.3153,450.2571,449.3153,449.7766,5623.0
2022-07-05 12:05:00,467.79,468.79,467.78,468.79,2211.0,449.5364,450.4974,449.5268,450.4974,2211.0
2022-07-05 12:10:00,468.47,469.4,467.79,468.16,6626.0,450.1898,451.0835,449.5364,449.8919,6626.0
2022-07-05 12:15:00,467.79,468.65,467.48,468.28,6750.0,449.5364,450.3628,449.2385,450.0073,6750.0
2022-07-05 12:20:00,468.13,469.57,468.05,469.57,1900.0,449.8631,451.2469,449.7862,451.2469,1900.0
2022-07-05 12:25:00,469.43,469.43,468.35,468.35,3196.0,451.1124,451.1124,450.0745,450.0745,3196.0
2022-07-05 12:30:00,468.31,468.76,467.97,468.0,7594.0,450.0361,450.4685,449.7093,449.7382,7594.0
2022-07-05 12:35:00,468.02,469.26,468.02,468.98,1703.0,449.7574,450.949,449.7574,450.6799,1703.0
2022-07-05 12:40:00,468.99,469.01,467.61,467.87,3818.0,450.6895,450.7088,449.3634,449.6133,3818.0
2022-07-05 12:45:00,467.64,468.3,467.12,467.42,4960.0,449.3922,450.0265,448.8925,449.1808,4960.0
2022-07-05 12:50:00,467.41,467.85,467.4,467.74,3201.0,449.1712,449.594,449.1616,449.4883,3201.0
2022-07-05 12:55:00,467.89,467.89,467.14,467.79,4537.0,449.6325,449.6325,448.9117,449.5364,4537.0
2022-07-05 13:00:00,467.77,468.47,467.76,468.47,2001.0,449.5172,450.1898,449.5075,450.1898,2001.0
2022-07-05 13:05:00,468.46,468.46,467.18,468.05,4016.0,450.1802,450.1802,448.9502,449.7862,4016.0
2022-07-05 13:10:00,468.1,468.35,467.58,468.13,6418.0,449.8343,450.0745,449.3346,449.8631,6418.0
2022-07-05 13:15:00,468.03,468.51,467.69,468.47,2000.0,449.767,450.2283,449.4403,450.1898,2000.0
2022-07-05 13:20:00,468.47,469.19,468.47,468.7,3444.0,450.1898,450.8817,450.1898,450.4109,3444.0
2022-07-05 13:25:00,469.01,469.25,468.51,468.61,4087.0,450.7088,450.9394,450.2283,450.3244,4087.0
2022-07-05 13:30:00,468.6,468.76,468.07,468.48,2486.0,450.3148,450.4685,449.8054,450.1994,2486.0
2022-07-05 13:35:00,468.64,469.08,468.64,468.83,4049.0,450.3532,450.776,450.3532,450.5358,4049.0
2022-07-05 13:40:00,468.99,469.16,468.45,468.58,1624.0,450.6895,450.8529,450.1706,450.2955,1624.0
2022-07-05 13:45:00,468.21,468.62,467.53,468.27,3551.0,449.94,450.334,449.2865,449.9976,3551.0
2022-07-05 13:50:00,468.25,468.58,467.87,468.13,5466.0,449.9784,450.2955,449.6133,449.8631,5466.0
2022-07-05 13:55:00,468.49,469.06,468.28,468.92,2295.0,450.2091,450.7568,450.0073,450.6223,2295.0
2022-07-05 14:00:00,469.13,469.55,468.62,469.55,3674.0,450.8241,451.2277,450.334,451.2277,3674.0
2022-07-05 14:05:00,469.59,469.89,469.32,469.32,4051.0,451.2661,451.5544,451.0067,451.0067,4051.0
2022-07-05 14:10:00,469.65,470.48,469.65,470.27,1690.0,451.3238,452.1214,451.3238,451.9196,1690.0
2022-07-05 14:15:00,470.17,470.87,469.78,470.87,6390.0,451.8235,452.4962,451.4487,452.4962,6390.0
2022-07-05 14:20:00,470.75,471.4,470.58,471.4,4187.0,452.3809,453.0055,452.2175,453.0055,4187.0
2022-07-05 14:25:00,471.33,472.46,471.18,472.46,4077.0,452.9382,454.0241,452.7941,454.0241,4077.0
2022-07-05 14:30:00,472.33,473.17,472.33,472.6,4130.0,453.8992,454.7064,453.8992,454.1587,4130.0
2022-07-05 14:35:00,472.75,473.53,472.69,473.53,1563.0,454.3028,455.0524,454.2452,455.0524,1563.0
2022-07-05 14:40:00,473.87,474.05,473.3,473.61,5587.0,455.3791,455.5521,454.8314,455.1293,5587.0
2022-07-05 14:45:00,473.53,473.53,473.01,473.01,2601.0,455.0524,455.0524,454.5527,454.5527,2601.0
2022-07-05 14:50:00,473.04,473.33,472.72,472.72,4106.0,454.5815,454.8602,454.274,454.274,4106.0
2022-07-05 14:55:00,472.95,474.55,472.95,474.55,5265.0,454.495,456.0326,454.495,456.0326,5265.0
2022-07-05 15:00:00,474.13,474.99,473.9,474.4,16035.0,455.629,456.4554,455.408,455.8884,16035.0
2022-07-05 15:05:00,474.57,475.81,474.38,475.7,9230.0,456.0518,457.2434,455.8692,457.1377,9230.0
2022-07-05 15:10:00,475.76,476.36,475.34,476.27,5510.0,457.1954,457.772,456.7918,457.6855,5510.0
2022-07-05 15:15:00,476.43,476.44,475.26,475.39,13543.0,457.8392,457.8488,456.7149,456.8398,13543.0
2022-07-05 15:20:00,475.12,476.4,475.12,476.4,7879.0,456.5803,457.8104,456.5803,457.8104,7879.0
2022-07-05 15:25:00,476.64,476.93,476.06,476.76,7940.0,458.041,458.3197,457.4837,458.1564,7940.0
2022-07-05 15:30:00,476.98,477.15,476.36,477.07,8971.0,458.3678,458.5311,457.772,458.4543,8971.0
2022-07-05 15:35:00,476.84,477.0,476.22,476.82,13635.0,458.2332,458.387,457.6374,458.214,13635.0
2022-07-05 15:40:00,476.94,477.58,476.84,477.46,17533.0,458.3293,458.9444,458.2332,458.829,17533.0
2022-07-05 15:45:00,477.42,478.13,477.11,477.9,16951.0,458.7906,459.4729,458.4927,459.2519,16951.0
2022-07-05 15:50:00,477.71,477.77,476.5,476.65,27386.0,459.0693,459.1269,457.9065,458.0506,27386.0
2022-07-05 15:55:00,476.49,476.95,476.07,476.65,61954.0,457.8969,458.3389,457.4933,458.0506,61954.0
2022-07-05 16:00:00,476.94,476.94,476.94,476.94,124258.0,458.3293,458.3293,458.3293,458.3293,124258.0
2022-07-05 16:05:00,476.94,476.94,476.94,476.94,0.0,458.3293,458.3293,458.3293,458.3293,0.0
2022-07-05 16:10:00,476.94,476.94,476.94,476.94,0.0,458.3293,458.3293,458.3293,458.3293,0.0
2022-07-06 09:30:00,476.36,476.83,473.08,476.28,13317.0,457.772,458.2236,454.62,457.6951,13317.0
2022-07-06 09:35:00,476.19,479.11,474.44,478.99,3914.0,457.6086,460.4147,455.9269,460.2993,3914.0
2022-07-06 09:40:00,478.35,479.23,477.68,478.0,5578.0,459.6843,460.53,459.0405,459.348,5578.0
2022-07-06 09:45:00,478.38,479.83,477.47,477.92,3396.0,459.7131,461.1066,458.8386,459.2711,3396.0
2022-07-06 09:50:00,478.03,478.17,477.38,477.73,1505.0,459.3768,459.5113,458.7522,459.0885,1505.0
2022-07-06 09:55:00,478.54,480.62,478.54,479.87,2191.0,459.8669,461.8657,459.8669,461.145,2191.0
2022-07-06 10:00:00,479.83,480.2,479.19,480.2,4101.0,461.1066,461.4621,460.4915,461.4621,4101.0
2022-07-06 10:05:00,481.55,482.91,481.26,482.91,2014.0,462.7594,464.0664,462.4808,464.0664,2014.0
2022-07-06 10:10:00,482.95,483.04,479.73,479.74,7948.0,464.1048,464.1913,461.0105,461.0201,7948.0
2022-07-06 10:15:00,479.23,480.62,479.15,479.59,19351.0,460.53,461.8657,460.4531,460.8759,19351.0
2022-07-06 10:20:00,478.85,482.04,478.85,481.89,2132.0,460.1648,463.2303,460.1648,463.0862,2132.0
2022-07-06 10:25:00,481.89,482.85,481.34,482.64,2454.0,463.0862,464.0087,462.5576,463.8069,2454.0
2022-07-06 10:30:00,482.83,482.83,481.36,481.36,5456.0,463.9895,463.9895,462.5769,462.5769,5456.0
2022-07-06 10:35:00,481.36,481.56,480.73,480.74,4361.0,462.5769,462.7691,461.9714,461.9811,4361.0
2022-07-06 10:40:00,480.62,481.25,480.33,480.69,5497.0,461.8657,462.4711,461.587,461.933,5497.0
2022-07-06 10:45:00,481.1,481.65,480.96,481.19,6548.0,462.327,462.8555,462.1925,462.4135,6548.0
2022-07-06 10:50:00,481.07,481.36,479.84,480.63,10175.0,462.2982,462.5769,461.1162,461.8753,10175.0
2022-07-06 10:55:00,480.67,481.39,480.41,480.94,6061.0,461.9138,462.6057,461.6639,462.1732,6061.0
2022-07-06 11:00:00,480.71,481.1,479.98,480.76,2931.0,461.9522,462.327,461.2507,462.0003,2931.0
2022-07-06 11:05:00,480.93,481.44,480.83,481.06,2441.0,462.1636,462.6537,462.0675,462.2886,2441.0
2022-07-06 11:10:00,481.7,482.89,481.7,482.85,12523.0,462.9036,464.0472,462.9036,464.0087,12523.0
2022-07-06 11:15:00,482.83,482.83,482.15,482.27,3453.0,463.9895,463.9895,463.336,463.4513,3453.0
2022-07-06 11:20:00,482.1,483.24,482.1,483.06,1700.0,463.288,464.3835,463.288,464.2105,1700.0
2022-07-06 11:25:00,483.22,483.54,482.79,483.54,2738.0,464.3643,464.6718,463.9511,464.6718,2738.0
2022-07-06 11:30:00,483.48,483.48,481.88,482.32,4581.0,464.6141,464.6141,463.0766,463.4994,4581.0
2022-07-06 11:35:00,482.8,482.99,482.49,482.78,900.0,463.9607,464.1433,463.6628,463.9414,900.0
2022-07-06 11:40:00,482.45,482.45,481.56,481.68,1600.0,463.6243,463.6243,462.7691,462.8844,1600.0
2022-07-06 11:45:00,481.43,481.69,481.08,481.31,3163.0,462.6441,462.894,462.3078,462.5288,3163.0
2022-07-06 11:50:00,481.22,482.0,480.87,481.17,2238.0,462.4423,463.1919,462.106,462.3943,2238.0
2022-07-06 11:55:00,480.92,482.07,480.92,482.07,2124.0,462.154,463.2592,462.154,463.2592,2124.0
2022-07-06 12:00:00,481.67,482.11,480.27,480.27,5000.0,462.8748,463.2976,461.5294,461.5294,5000.0
2022-07-06 12:05:00,479.51,480.13,479.38,479.56,3100.0,460.799,461.3949,460.6741,460.8471,3100.0
2022-07-06 12:10:00,479.32,479.47,479.09,479.35,1100.0,460.6165,460.7606,460.3954,460.6453,1100.0
2022-07-06 12:15:00,479.24,479.6,478.55,478.79,2806.0,460.5396,460.8855,459.8765,460.1071,2806.0
2022-07-06 12:20:00,478.55,478.74,478.23,478.23,725.0,459.8765,460.0591,459.569,459.569,725.0
2022-07-06 12:25:00,478.49,479.2,478.43,479.2,3490.0,459.8188,460.5011,459.7612,460.5011,3490.0
2022-07-06 12:30:00,479.01,479.29,478.56,478.95,3242.0,460.3186,460.5876,459.8861,460.2609,3242.0
2022-07-06 12:35:00,479.4,479.86,478.78,478.85,2426.0,460.6933,461.1354,460.0975,460.1648,2426.0
2022-07-06 12:40:00,479.14,480.02,479.14,479.97,1390.0,460.4435,461.2891,460.4435,461.2411,1390.0
2022-07-06 12:45:00,479.77,480.0,479.57,479.57,2376.0,461.0489,461.2699,460.8567,460.8567,2376.0
2022-07-06 12:50:00,479.38,479.75,479.19,479.75,1203.0,460.6741,461.0297,460.4915,461.0297,1203.0
2022-07-06 12:55:00,479.97,480.03,479.43,479.48,2861.0,461.2411,461.2988,460.7222,460.7702,2861.0
2022-07-06 13:00:00,479.87,480.62,479.86,480.61,2360.0,461.145,461.8657,461.1354,461.8561,2360.0
2022-07-06 13:05:00,480.14,480.7,480.11,480.7,1200.0,461.4045,461.9426,461.3756,461.9426,1200.0
2022-07-06 13:10:00,480.79,480.99,480.68,480.68,1700.0,462.0291,462.2213,461.9234,461.9234,1700.0
2022-07-06 13:15:00,480.77,480.89,480.44,480.52,2526.0,462.0099,462.1252,461.6928,461.7696,2526.0
2022-07-06 13:20:00,480.32,480.32,479.91,479.91,21923.0,461.5774,461.5774,461.1834,461.1834,21923.0
2022-07-06 13:25:00,479.91,479.91,479.18,479.19,1900.0,461.1834,461.1834,460.4819,460.4915,1900.0
2022-07-06 13:30:00,479.1,479.85,478.72,479.44,2318.0,460.405,461.1258,460.0399,460.7318,2318.0
2022-07-06 13:35:00,479.64,480.15,479.64,480.15,4987.0,460.924,461.4141,460.924,461.4141,4987.0
2022-07-06 13:40:00,480.1,480.1,479.3,479.3,2096.0,461.366,461.366,460.5972,460.5972,2096.0
2022-07-06 13:45:00,479.29,480.3,479.29,480.3,2177.0,460.5876,461.5582,460.5876,461.5582,2177.0
2022-07-06 13:50:00,480.47,480.47,479.93,480.17,3854.0,461.7216,461.7216,461.2027,461.4333,3854.0
2022-07-06 13:55:00,480.13,480.26,479.78,480.26,2236.0,461.3949,461.5198,461.0585,461.5198,2236.0
2022-07-06 14:00:00,480.04,480.63,479.53,479.54,4714.0,461.3084,461.8753,460.8183,460.8279,4714.0
2022-07-06 14:05:00,479.98,481.17,479.97,480.51,4481.0,461.2507,462.3943,461.2411,461.76,4481.0
2022-07-06 14:10:00,480.53,480.53,479.03,480.4,8101.0,461.7792,461.7792,460.3378,461.6543,8101.0
2022-07-06 14:15:00,480.0,480.05,479.6,479.63,4176.0,461.2699,461.318,460.8855,460.9144,4176.0
2022-07-06 14:20:00,479.82,481.23,479.81,480.83,10086.0,461.0969,462.4519,461.0873,462.0675,10086.0
2022-07-06 14:25:00,480.97,483.25,480.83,483.25,6180.0,462.2021,464.3931,462.0675,464.3931,6180.0
2022-07-06 14:30:00,483.34,484.51,483.33,484.37,3742.0,464.4796,465.6039,464.47,465.4694,3742.0
2022-07-06 14:35:00,485.0,485.4,484.35,485.0,4050.0,466.0748,466.4592,465.4502,466.0748,4050.0
2022-07-06 14:40:00,485.21,486.04,485.21,485.74,4450.0,466.2766,467.0742,466.2766,466.7859,4450.0
2022-07-06 14:45:00,485.67,486.11,484.57,484.73,2290.0,466.7187,467.1415,465.6616,465.8154,2290.0
2022-07-06 14:50:00,484.58,484.76,484.32,484.76,1200.0,465.6712,465.8442,465.4214,465.8442,1200.0
2022-07-06 14:55:00,484.98,484.98,484.29,484.81,4980.0,466.0556,466.0556,465.3925,465.8922,4980.0
2022-07-06 15:00:00,484.52,484.52,483.26,483.65,4175.0,465.6136,465.6136,464.4027,464.7775,4175.0
2022-07-06 15:05:00,483.85,484.29,483.52,483.94,6028.0,464.9697,465.3925,464.6526,465.0562,6028.0
2022-07-06 15:10:00,484.38,484.58,484.25,484.58,1200.0,465.479,465.6712,465.3541,465.6712,1200.0
2022-07-06 15:15:00,484.38,485.2,484.33,485.12,3125.0,465.479,466.267,465.431,466.1901,3125.0
2022-07-06 15:20:00,485.1,486.0,485.1,485.76,3254.0,466.1709,467.0358,466.1709,466.8052,3254.0
2022-07-06 15:25:00,485.89,486.58,485.88,486.51,3775.0,466.9301,467.5932,466.9205,467.5259,3775.0
2022-07-06 15:30:00,486.51,486.53,485.94,486.35,8663.0,467.5259,467.5451,466.9781,467.3721,8663.0
2022-07-06 15:35:00,486.15,486.37,485.77,485.8,4930.0,467.1799,467.3914,466.8148,466.8436,4930.0
2022-07-06 15:40:00,485.77,486.13,485.44,485.97,6643.0,466.8148,467.1607,466.4977,467.007,6643.0
2022-07-06 15:45:00,485.76,485.79,484.65,484.95,9821.0,466.8052,466.834,465.7385,466.0268,9821.0
2022-07-06 15:50:00,485.16,485.16,483.57,484.02,19421.0,466.2286,466.2286,464.7006,465.1331,19421.0
2022-07-06 15:55:00,484.01,484.92,483.7,484.59,43321.0,465.1235,465.9979,464.8255,465.6808,43321.0
2022-07-06 16:00:00,484.27,484.27,484.27,484.27,188570.0,465.3733,465.3733,465.3733,465.3733,188570.0
2022-07-06 16:05:00,484.27,484.27,484.27,484.27,0.0,465.3733,465.3733,465.3733,465.3733,0.0
2022-07-06 16:10:00,484.27,484.27,484.27,484.27,0.0,465.3733,465.3733,465.3733,465.3733,0.0
2022-07-07 09:30:00,483.0,486.82,483.0,486.38,14974.0,464.1529,467.8238,464.1529,467.401,14974.0
2022-07-07 09:35:00,485.51,486.09,483.62,483.98,7584.0,466.5649,467.1223,464.7487,465.0946,7584.0
2022-07-07 09:40:00,484.05,484.3,482.28,482.28,4142.0,465.1619,465.4021,463.461,463.461,4142.0
2022-07-07 09:45:00,482.38,484.74,481.23,484.74,5867.0,463.5571,465.825,462.4519,465.825,5867.0
2022-07-07 09:50:00,484.76,485.53,483.46,484.36,11327.0,465.8442,466.5841,464.5949,465.4598,11327.0
2022-07-07 09:55:00,484.39,485.45,483.82,484.87,8932.0,465.4886,466.5073,464.9409,465.9499,8932.0
2022-07-07 10:00:00,484.4,484.55,483.29,483.3,10948.0,465.4982,465.6424,464.4315,464.4412,10948.0
2022-07-07 10:05:00,483.72,484.78,482.34,482.34,5995.0,464.8448,465.8634,463.5186,463.5186,5995.0
2022-07-07 10:10:00,481.79,482.92,481.64,482.84,3437.0,462.9901,464.076,462.8459,463.9991,3437.0
2022-07-07 10:15:00,482.44,482.44,480.5,480.76,3386.0,463.6147,463.6147,461.7504,462.0003,3386.0
2022-07-07 10:20:00,480.29,483.01,480.28,483.01,7102.0,461.5486,464.1625,461.539,464.1625,7102.0
2022-07-07 10:25:00,482.42,482.63,482.01,482.01,4205.0,463.5955,463.7973,463.2015,463.2015,4205.0
2022-07-07 10:30:00,481.31,482.03,481.3,481.66,3787.0,462.5288,463.2207,462.5192,462.8652,3787.0
2022-07-07 10:35:00,481.89,482.13,481.16,481.16,7277.0,463.0862,463.3168,462.3847,462.3847,7277.0
2022-07-07 10:40:00,480.98,481.45,479.69,480.0,3290.0,462.2117,462.6633,460.972,461.2699,3290.0
2022-07-07 10:45:00,480.06,480.61,479.85,480.58,5021.0,461.3276,461.8561,461.1258,461.8273,5021.0
2022-07-07 10:50:00,480.79,481.26,480.44,481.26,1510.0,462.0291,462.4808,461.6928,462.4808,1510.0
2022-07-07 10:55:00,481.24,482.61,481.24,482.15,6196.0,462.4615,463.7781,462.4615,463.336,6196.0
2022-07-07 11:00:00,482.12,483.0,482.02,482.89,4922.0,463.3072,464.1529,463.2111,464.0472,4922.0
2022-07-07 11:05:00,482.89,482.98,482.32,482.6,5541.0,464.0472,464.1336,463.4994,463.7685,5541.0
2022-07-07 11:10:00,482.52,482.52,481.29,481.86,1901.0,463.6916,463.6916,462.5096,463.0573,1901.0
2022-07-07 11:15:00,481.8,482.18,481.65,481.66,1717.0,462.9997,463.3649,462.8555,462.8652,1717.0
2022-07-07 11:20:00,481.67,481.82,480.61,481.46,2775.0,462.8748,463.0189,461.8561,462.673,2775.0
2022-07-07 11:25:00,481.98,482.05,481.42,481.57,2333.0,463.1727,463.2399,462.6345,462.7787,2333.0
2022-07-07 11:30:00,481.22,481.48,480.96,481.34,3800.0,462.4423,462.6922,462.1925,462.5576,3800.0
2022-07-07 11:35:00,481.16,481.48,480.96,481.29,3208.0,462.3847,462.6922,462.1925,462.5096,3208.0
2022-07-07 11:40:00,481.3,481.3,480.42,480.42,1544.0,462.5192,462.5192,461.6735,461.6735,1544.0
2022-07-07 11:45:00,480.56,481.39,480.26,481.39,3056.0,461.8081,462.6057,461.5198,462.6057,3056.0
2022-07-07 11:50:00,481.53,481.53,480.48,480.67,1369.0,462.7402,462.7402,461.7312,461.9138,1369.0
2022-07-07 11:55:00,480.5,480.69,480.33,480.65,2485.0,461.7504,461.933,461.587,461.8946,2485.0
2022-07-07 12:00:00,480.42,480.61,480.17,480.49,2995.0,461.6735,461.8561,461.4333,461.7408,2995.0
2022-07-07 12:05:00,480.49,481.03,480.25,480.25,1951.0,461.7408,462.2597,461.5102,461.5102,1951.0
2022-07-07 12:10:00,480.04,480.18,479.27,479.92,4055.0,461.3084,461.4429,460.5684,461.193,4055.0
2022-07-07 12:15:00,480.37,480.98,480.37,480.58,2649.0,461.6255,462.2117,461.6255,461.8273,2649.0
2022-07-07 12:20:00,480.59,480.94,480.43,480.6,1939.0,461.8369,462.1732,461.6831,461.8465,1939.0
2022-07-07 12:25:00,480.32,480.88,480.31,480.88,478.0,461.5774,462.1156,461.5678,462.1156,478.0
2022-07-07 12:30:00,480.88,481.59,480.88,481.31,2701.0,462.1156,462.7979,462.1156,462.5288,2701.0
2022-07-07 12:35:00,481.09,481.13,480.73,481.13,3112.0,462.3174,462.3558,461.9714,462.3558,3112.0
2022-07-07 12:40:00,481.4,481.48,480.18,480.18,1877.0,462.6153,462.6922,461.4429,461.4429,1877.0
2022-07-07 12:45:00,480.19,480.19,479.67,479.67,2300.0,461.4525,461.4525,460.9528,460.9528,2300.0
2022-07-07 12:50:00,479.38,479.38,479.24,479.25,1310.0,460.6741,460.6741,460.5396,460.5492,1310.0
2022-07-07 12:55:00,479.27,479.73,479.22,479.22,2392.0,460.5684,461.0105,460.5204,460.5204,2392.0
2022-07-07 13:00:00,479.49,479.49,478.67,478.67,1192.0,460.7798,460.7798,459.9918,459.9918,1192.0
2022-07-07 13:05:00,478.68,480.88,478.45,480.47,7946.0,460.0014,462.1156,459.7804,461.7216,7946.0
2022-07-07 13:10:00,480.11,480.45,479.05,479.26,1494.0,461.3756,461.7024,460.357,460.5588,1494.0
2022-07-07 13:15:00,479.47,480.0,479.41,479.98,3710.0,460.7606,461.2699,460.7029,461.2507,3710.0
2022-07-07 13:20:00,480.19,480.23,479.67,479.74,3006.0,461.4525,461.491,460.9528,461.0201,3006.0
2022-07-07 13:25:00,479.75,479.75,479.29,479.6,1420.0,461.0297,461.0297,460.5876,460.8855,1420.0
2022-07-07 13:30:00,479.28,479.42,479.17,479.17,1602.0,460.578,460.7126,460.4723,460.4723,1602.0
2022-07-07 13:35:00,479.21,480.12,478.85,479.47,9539.0,460.5108,461.3852,460.1648,460.7606,9539.0
2022-07-07 13:40:00,479.45,479.47,479.26,479.26,400.0,460.7414,460.7606,460.5588,460.5588,400.0
2022-07-07 13:45:00,479.48,479.76,479.36,479.76,1368.0,460.7702,461.0393,460.6549,461.0393,1368.0
2022-07-07 13:50:00,479.97,480.41,479.23,480.12,7450.0,461.2411,461.6639,460.53,461.3852,7450.0
2022-07-07 13:55:00,480.35,480.35,479.51,479.51,2003.0,461.6063,461.6063,460.799,460.799,2003.0
2022-07-07 14:00:00,479.75,480.03,479.62,479.62,4784.0,461.0297,461.2988,460.9048,460.9048,4784.0
2022-07-07 14:05:00,479.93,480.13,479.78,479.78,1006.0,461.2027,461.3949,461.0585,461.0585,1006.0
2022-07-07 14:10:00,479.63,479.77,479.55,479.66,2782.0,460.9144,461.0489,460.8375,460.9432,2782.0
2022-07-07 14:15:00,479.5,479.5,479.02,479.17,1503.0,460.7894,460.7894,460.3282,460.4723,1503.0
2022-07-07 14:20:00,479.33,479.86,479.33,479.68,2929.0,460.6261,461.1354,460.6261,460.9624,2929.0
2022-07-07 14:25:00,479.5,479.7,479.27,479.34,1686.0,460.7894,460.9816,460.5684,460.6357,1686.0
2022-07-07 14:30:00,479.17,479.35,479.14,479.35,4084.0,460.4723,460.6453,460.4435,460.6453,4084.0
2022-07-07 14:35:00,479.14,479.47,478.87,479.2,4548.0,460.4435,460.7606,460.184,460.5011,4548.0
2022-07-07 14:40:00,479.23,479.28,478.97,479.14,3851.0,460.53,460.578,460.2801,460.4435,3851.0
2022-07-07 14:45:00,479.31,479.31,479.07,479.2,2401.0,460.6069,460.6069,460.3762,460.5011,2401.0
2022-07-07 14:50:00,479.2,479.31,478.9,479.0,2071.0,460.5011,460.6069,460.2128,460.3089,2071.0
2022-07-07 14:55:00,478.81,479.44,478.8,478.99,3600.0,460.1264,460.7318,460.1168,460.2993,3600.0
2022-07-07 15:00:00,478.95,479.35,478.94,479.33,8940.0,460.2609,460.6453,460.2513,460.6261,8940.0
2022-07-07 15:05:00,479.33,479.33,479.0,479.26,5906.0,460.6261,460.6261,460.3089,460.5588,5906.0
2022-07-07 15:10:00,479.21,479.37,479.09,479.18,11976.0,460.5108,460.6645,460.3954,460.4819,11976.0
2022-07-07 15:15:00,479.14,479.87,479.14,479.55,17800.0,460.4435,461.145,460.4435,460.8375,17800.0
2022-07-07 15:20:00,479.53,479.77,479.34,479.77,15857.0,460.8183,461.0489,460.6357,461.0489,15857.0
2022-07-07 15:25:00,479.62,479.62,479.09,479.15,3429.0,460.9048,460.9048,460.3954,460.4531,3429.0
2022-07-07 15:30:00,479.26,479.6,479.26,479.51,8165.0,460.5588,460.8855,460.5588,460.799,8165.0
2022-07-07 15:35:00,479.6,479.6,478.32,478.49,14347.0,460.8855,460.8855,459.6555,459.8188,14347.0
2022-07-07 15:40:00,478.58,478.6,477.22,477.4,12980.0,459.9053,459.9246,458.5984,458.7714,12980.0
2022-07-07 15:45:00,477.49,478.42,477.33,478.04,17492.0,458.8579,459.7516,458.7041,459.3864,17492.0
2022-07-07 15:50:00,478.04,478.96,477.73,478.3,18836.0,459.3864,460.2705,459.0885,459.6363,18836.0
2022-07-07 15:55:00,478.3,479.14,478.06,478.5,41720.0,459.6363,460.4435,459.4056,459.8285,41720.0
2022-07-07 16:00:00,477.59,478.83,477.59,478.83,156222.0,458.954,460.1456,458.954,460.1456,156222.0
2022-07-07 16:05:00,478.83,478.83,478.83,478.83,0.0,460.1456,460.1456,460.1456,460.1456,0.0
2022-07-07 16:10:00,478.83,478.83,478.83,478.83,0.0,460.1456,460.1456,460.1456,460.1456,0.0
2022-07-08 09:30:00,483.59,485.0,480.96,484.21,26984.0,464.7198,466.0748,462.1925,465.3156,26984.0
2022-07-08 09:35:00,483.6,483.6,481.01,482.1,2917.0,464.7295,464.7295,462.2405,463.288,2917.0
2022-07-08 09:40:00,482.1,483.42,482.09,482.63,15438.0,463.288,464.5565,463.2784,463.7973,15438.0
2022-07-08 09:45:00,483.2,485.08,482.69,483.41,7536.0,464.3451,466.1517,463.855,464.5469,7536.0
2022-07-08 09:50:00,485.05,485.21,483.68,484.24,3646.0,466.1229,466.2766,464.8063,465.3445,3646.0
2022-07-08 09:55:00,484.23,485.13,482.65,484.8,4809.0,465.3349,466.1997,463.8165,465.8826,4809.0
2022-07-08 10:00:00,484.75,485.12,484.04,484.17,5598.0,465.8346,466.1901,465.1523,465.2772,5598.0
2022-07-08 10:05:00,484.35,485.67,484.0,485.55,19408.0,465.4502,466.7187,465.1138,466.6034,19408.0
2022-07-08 10:10:00,485.56,486.56,485.56,485.94,6328.0,466.613,467.5739,466.613,466.9781,6328.0
2022-07-08 10:15:00,486.3,487.93,486.3,487.35,7363.0,467.3241,468.8905,467.3241,468.3331,7363.0
2022-07-08 10:20:00,487.37,487.93,487.08,487.58,3819.0,468.3523,468.8905,468.0737,468.5541,3819.0
2022-07-08 10:25:00,487.99,488.81,487.77,488.77,28119.0,468.9481,469.7362,468.7367,469.6977,28119.0
2022-07-08 10:30:00,488.71,489.92,488.67,489.36,49044.0,469.6401,470.8028,469.6016,470.2647,49044.0
2022-07-08 10:35:00,489.0,491.08,489.0,489.24,7889.0,469.9187,471.9176,469.9187,470.1494,7889.0
2022-07-08 10:40:00,489.42,490.0,489.36,489.63,2062.0,470.3223,470.8797,470.2647,470.5242,2062.0
2022-07-08 10:45:00,489.64,490.01,488.72,489.54,4016.0,470.5338,470.8893,469.6497,470.4377,4016.0
2022-07-08 10:50:00,489.83,490.51,489.69,490.47,6502.0,470.7163,471.3698,470.5818,471.3314,6502.0
2022-07-08 10:55:00,490.33,490.45,489.56,490.06,4705.0,471.1968,471.3122,470.4569,470.9374,4705.0
2022-07-08 11:00:00,490.31,490.31,488.69,489.24,4966.0,471.1776,471.1776,469.6208,470.1494,4966.0
2022-07-08 11:05:00,488.73,489.33,488.56,489.0,7109.0,469.6593,470.2359,469.4959,469.9187,7109.0
2022-07-08 11:10:00,489.0,489.0,488.35,488.44,7622.0,469.9187,469.9187,469.2941,469.3806,7622.0
2022-07-08 11:15:00,488.41,488.41,487.87,488.04,3245.0,469.3518,469.3518,468.8328,468.9962,3245.0
2022-07-08 11:20:00,488.35,488.35,487.7,487.7,1800.0,469.2941,469.2941,468.6695,468.6695,1800.0
2022-07-08 11:25:00,488.05,488.77,488.04,488.4,2911.0,469.0058,469.6977,468.9962,469.3421,2911.0
2022-07-08 11:30:00,487.94,488.71,487.94,488.71,3437.0,468.9001,469.6401,468.9001,469.6401,3437.0
2022-07-08 11:35:00,488.52,488.52,488.03,488.33,2071.0,469.4575,469.4575,468.9866,469.2749,2071.0
2022-07-08 11:40:00,488.72,488.72,488.13,488.52,1459.0,469.6497,469.6497,469.0827,469.4575,1459.0
2022-07-08 11:45:00,488.28,488.5,487.87,488.43,3145.0,469.2268,469.4382,468.8328,469.371,3145.0
2022-07-08 11:50:00,488.95,489.16,488.7,488.71,900.0,469.8707,470.0725,469.6304,469.6401,900.0
2022-07-08 11:55:00,489.02,489.02,488.37,488.85,1500.0,469.938,469.938,469.3133,469.7746,1500.0
2022-07-08 12:00:00,488.66,488.71,488.65,488.65,600.0,469.592,469.6401,469.5824,469.5824,600.0
2022-07-08 12:05:00,488.35,488.43,487.32,487.42,3787.0,469.2941,469.371,468.3043,468.4004,3787.0
2022-07-08 12:10:00,487.69,487.95,487.32,487.57,1597.0,468.6599,468.9097,468.3043,468.5445,1597.0
2022-07-08 12:15:00,487.81,488.85,487.81,488.85,1000.0,468.7752,469.7746,468.7752,469.7746,1000.0
2022-07-08 12:20:00,488.81,488.99,487.78,487.85,4161.0,469.7362,469.9091,468.7463,468.8136,4161.0
2022-07-08 12:25:00,487.58,488.39,487.53,488.39,1682.0,468.5541,469.3325,468.5061,469.3325,1682.0
2022-07-08 12:30:00,488.46,488.76,488.41,488.43,6271.0,469.3998,469.6881,469.3518,469.371,6271.0
2022-07-08 12:35:00,488.41,488.79,488.17,488.79,2223.0,469.3518,469.7169,469.1211,469.7169,2223.0
2022-07-08 12:40:00,488.73,488.96,488.48,488.96,1595.0,469.6593,469.8803,469.419,469.8803,1595.0
2022-07-08 12:45:00,488.89,489.21,488.82,489.19,8744.0,469.813,470.1205,469.7458,470.1013,8744.0
2022-07-08 12:50:00,488.98,488.98,487.85,488.02,2817.0,469.8995,469.8995,468.8136,468.977,2817.0
2022-07-08 12:55:00,488.02,488.33,488.02,488.33,1200.0,468.977,469.2749,468.977,469.2749,1200.0
2022-07-08 13:00:00,488.3,488.3,487.6,487.6,1467.0,469.2461,469.2461,468.5734,468.5734,1467.0
2022-07-08 13:05:00,487.45,488.73,487.33,488.73,1900.0,468.4292,469.6593,468.3139,469.6593,1900.0
2022-07-08 13:10:00,488.57,488.76,488.45,488.58,900.0,469.5055,469.6881,469.3902,469.5151,900.0
2022-07-08 13:15:00,488.83,488.89,488.26,488.31,2800.0,469.7554,469.813,469.2076,469.2557,2800.0
2022-07-08 13:20:00,487.9,487.9,487.36,487.43,2786.0,468.8617,468.8617,468.3427,468.41,2786.0
2022-07-08 13:25:00,487.45,488.43,487.45,488.43,2009.0,468.4292,469.371,468.4292,469.371,2009.0
2022-07-08 13:30:00,488.46,488.59,487.42,487.43,5923.0,469.3998,469.5247,468.4004,468.41,5923.0
2022-07-08 13:35:00,487.26,487.26,486.75,486.75,3834.0,468.2466,468.2466,467.7565,467.7565,3834.0
2022-07-08 13:40:00,487.07,487.45,486.8,487.4,2001.0,468.064,468.4292,467.8046,468.3812,2001.0
2022-07-08 13:45:00,487.17,487.28,487.13,487.22,1613.0,468.1601,468.2659,468.1217,468.2082,1613.0
2022-07-08 13:50:00,487.22,487.29,486.9,486.9,1018.0,468.2082,468.2755,467.9007,467.9007,1018.0
2022-07-08 13:55:00,486.59,486.59,486.06,486.46,3178.0,467.6028,467.6028,467.0935,467.4779,3178.0
2022-07-08 14:00:00,486.81,486.81,486.37,486.78,2395.0,467.8142,467.8142,467.3914,467.7854,2395.0
2022-07-08 14:05:00,487.01,487.61,486.93,487.61,3256.0,468.0064,468.583,467.9295,468.583,3256.0
2022-07-08 14:10:00,487.62,487.69,487.58,487.69,900.0,468.5926,468.6599,468.5541,468.6599,900.0
2022-07-08 14:15:00,487.87,488.06,487.76,487.98,2400.0,468.8328,469.0154,468.7271,468.9385,2400.0
2022-07-08 14:20:00,488.04,488.1,487.83,487.96,1416.0,468.9962,469.0539,468.7944,468.9193,1416.0
2022-07-08 14:25:00,487.95,487.95,486.86,486.86,4522.0,468.9097,468.9097,467.8622,467.8622,4522.0
2022-07-08 14:30:00,486.69,487.31,486.69,487.21,3228.0,467.6989,468.2947,467.6989,468.1986,3228.0
2022-07-08 14:35:00,487.37,487.63,486.98,486.98,4368.0,468.3523,468.6022,467.9776,467.9776,4368.0
2022-07-08 14:40:00,486.98,487.41,486.98,487.34,1500.0,467.9776,468.3908,467.9776,468.3235,1500.0
2022-07-08 14:45:00,487.34,487.95,487.34,487.89,2400.0,468.3235,468.9097,468.3235,468.8521,2400.0
2022-07-08 14:50:00,487.88,487.89,486.86,486.86,3653.0,468.8424,468.8521,467.8622,467.8622,3653.0
2022-07-08 14:55:00,486.74,487.61,486.67,487.61,2100.0,467.7469,468.583,467.6797,468.583,2100.0
2022-07-08 15:00:00,487.51,488.08,487.5,487.9,2001.0,468.4869,469.0346,468.4773,468.8617,2001.0
2022-07-08 15:05:00,487.94,488.33,487.25,487.25,5239.0,468.9001,469.2749,468.237,468.237,5239.0
2022-07-08 15:10:00,487.42,487.86,487.42,487.83,2410.0,468.4004,468.8232,468.4004,468.7944,2410.0
2022-07-08 15:15:00,487.61,487.64,487.06,487.46,4807.0,468.583,468.6118,468.0544,468.4388,4807.0
2022-07-08 15:20:00,487.52,487.52,487.3,487.38,2901.0,468.4965,468.4965,468.2851,468.362,2901.0
2022-07-08 15:25:00,487.4,487.4,486.79,486.79,4751.0,468.3812,468.3812,467.795,467.795,4751.0
2022-07-08 15:30:00,486.93,487.0,485.76,486.11,5180.0,467.9295,467.9968,466.8052,467.1415,5180.0
2022-07-08 15:35:00,486.14,486.51,485.17,485.17,8326.0,467.1703,467.5259,466.2382,466.2382,8326.0
2022-07-08 15:40:00,485.4,486.31,485.27,486.02,8741.0,466.4592,467.3337,466.3343,467.055,8741.0
2022-07-08 15:45:00,485.94,486.0,485.18,485.7,14819.0,466.9781,467.0358,466.2478,466.7475,14819.0
2022-07-08 15:50:00,485.64,485.64,484.73,484.86,14240.0,466.6898,466.6898,465.8154,465.9403,14240.0
2022-07-08 15:55:00,485.08,485.13,483.88,483.9,42222.0,466.1517,466.1997,464.9985,465.0177,42222.0
2022-07-08 16:00:00,484.29,484.29,484.29,484.29,98132.0,465.3925,465.3925,465.3925,465.3925,98132.0
2022-07-08 16:05:00,484.29,484.29,484.29,484.29,723.0,465.3925,465.3925,465.3925,465.3925,723.0
2022-07-08 16:10:00,484.29,484.29,484.29,484.29,0.0,465.3925,465.3925,465.3925,465.3925,0.0
2022-07-11 09:30:00,480.2,481.89,478.24,478.8,16047.0,461.4621,463.0862,459.5786,460.1168,16047.0
2022-07-11 09:35:00,479.06,479.06,477.29,478.46,10402.0,460.3666,460.3666,458.6657,459.79,10402.0
2022-07-11 09:40:00,479.72,481.08,478.72,480.89,8418.0,461.0009,462.3078,460.0399,462.1252,8418.0
2022-07-11 09:45:00,480.64,481.5,480.21,481.25,6662.0,461.885,462.7114,461.4717,462.4711,6662.0
2022-07-11 09:50:00,481.25,482.74,480.95,480.95,4022.0,462.4711,463.903,462.1829,462.1829,4022.0
2022-07-11 09:55:00,481.01,483.06,480.85,482.22,10167.0,462.2405,464.2105,462.0868,463.4033,10167.0
2022-07-11 10:00:00,483.06,483.06,480.76,480.76,6767.0,464.2105,464.2105,462.0003,462.0003,6767.0
2022-07-11 10:05:00,481.23,481.41,480.43,481.41,5276.0,462.4519,462.6249,461.6831,462.6249,5276.0
2022-07-11 10:10:00,481.74,481.85,481.13,481.54,6176.0,462.942,463.0477,462.3558,462.7498,6176.0
2022-07-11 10:15:00,480.8,481.62,480.79,481.21,7031.0,462.0387,462.8267,462.0291,462.4327,7031.0
2022-07-11 10:20:00,480.46,480.66,479.37,479.84,8674.0,461.712,461.9042,460.6645,461.1162,8674.0
2022-07-11 10:25:00,479.68,480.84,479.68,480.69,4811.0,460.9624,462.0771,460.9624,461.933,4811.0
2022-07-11 10:30:00,480.69,481.83,480.53,481.83,3513.0,461.933,463.0285,461.7792,463.0285,3513.0
2022-07-11 10:35:00,482.1,482.12,481.26,481.73,3325.0,463.288,463.3072,462.4808,462.9324,3325.0
2022-07-11 10:40:00,481.37,482.26,481.37,482.08,1668.0,462.5865,463.4417,462.5865,463.2688,1668.0
2022-07-11 10:45:00,481.69,482.1,481.12,481.89,3553.0,462.894,463.288,462.3462,463.0862,3553.0
2022-07-11 10:50:00,482.04,482.11,481.69,481.7,1498.0,463.2303,463.2976,462.894,462.9036,1498.0
2022-07-11 10:55:00,481.96,482.16,480.89,481.17,5806.0,463.1534,463.3456,462.1252,462.3943,5806.0
2022-07-11 11:00:00,481.32,481.39,480.53,480.9,5912.0,462.5384,462.6057,461.7792,462.1348,5912.0
2022-07-11 11:05:00,480.85,481.3,480.52,481.3,7751.0,462.0868,462.5192,461.7696,462.5192,7751.0
2022-07-11 11:10:00,481.23,481.39,480.83,481.28,6345.0,462.4519,462.6057,462.0675,462.5,6345.0
2022-07-11 11:15:00,481.28,481.81,481.09,481.56,5132.0,462.5,463.0093,462.3174,462.7691,5132.0
2022-07-11 11:20:00,481.56,481.57,481.14,481.27,2208.0,462.7691,462.7787,462.3654,462.4904,2208.0
2022-07-11 11:25:00,481.27,481.68,481.07,481.65,1900.0,462.4904,462.8844,462.2982,462.8555,1900.0
2022-07-11 11:30:00,481.49,481.62,480.99,481.18,4751.0,462.7018,462.8267,462.2213,462.4039,4751.0
2022-07-11 11:35:00,481.41,482.01,481.16,481.29,6658.0,462.6249,463.2015,462.3847,462.5096,6658.0
2022-07-11 11:40:00,481.42,481.74,480.67,481.74,5070.0,462.6345,462.942,461.9138,462.942,5070.0
2022-07-11 11:45:00,481.96,482.22,481.81,481.81,1419.0,463.1534,463.4033,463.0093,463.0093,1419.0
2022-07-11 11:50:00,481.64,482.22,481.63,482.11,1962.0,462.8459,463.4033,462.8363,463.2976,1962.0
2022-07-11 11:55:00,482.2,483.0,482.2,483.0,2498.0,463.3841,464.1529,463.3841,464.1529,2498.0
2022-07-11 12:00:00,482.9,483.22,482.62,483.22,3000.0,464.0568,464.3643,463.7877,464.3643,3000.0
2022-07-11 12:05:00,483.22,483.44,483.01,483.14,2597.0,464.3643,464.5757,464.1625,464.2874,2597.0
2022-07-11 12:10:00,483.15,483.45,482.8,482.8,4480.0,464.297,464.5853,463.9607,463.9607,4480.0
2022-07-11 12:15:00,482.65,482.67,481.84,482.42,1300.0,463.8165,463.8357,463.0381,463.5955,1300.0
2022-07-11 12:20:00,482.25,482.43,481.88,481.93,2265.0,463.4321,463.6051,463.0766,463.1246,2265.0
2022-07-11 12:25:00,481.76,482.14,481.66,481.87,3398.0,462.9612,463.3264,462.8652,463.067,3398.0
2022-07-11 12:30:00,482.1,482.73,482.09,482.63,2500.0,463.288,463.8934,463.2784,463.7973,2500.0
2022-07-11 12:35:00,482.43,482.65,482.42,482.56,2365.0,463.6051,463.8165,463.5955,463.73,2365.0
2022-07-11 12:40:00,482.59,482.62,481.66,481.66,2341.0,463.7589,463.7877,462.8652,462.8652,2341.0
2022-07-11 12:45:00,482.07,482.67,482.07,482.48,2273.0,463.2592,463.8357,463.2592,463.6532,2273.0
2022-07-11 12:50:00,482.39,482.39,481.78,482.04,887.0,463.5667,463.5667,462.9805,463.2303,887.0
2022-07-11 12:55:00,482.05,482.37,481.9,482.37,945.0,463.2399,463.5474,463.0958,463.5474,945.0
2022-07-11 13:00:00,482.21,482.73,481.87,482.5,3554.0,463.3937,463.8934,463.067,463.6724,3554.0
2022-07-11 13:05:00,482.52,483.09,482.5,482.5,1910.0,463.6916,464.2394,463.6724,463.6724,1910.0
2022-07-11 13:10:00,482.55,483.23,482.55,482.87,900.0,463.7204,464.3739,463.7204,464.0279,900.0
2022-07-11 13:15:00,483.06,483.3,483.06,483.3,800.0,464.2105,464.4412,464.2105,464.4412,800.0
2022-07-11 13:20:00,483.27,483.55,482.82,482.96,3800.0,464.4123,464.6814,463.9799,464.1144,3800.0
2022-07-11 13:25:00,482.79,483.62,482.79,483.62,1384.0,463.9511,464.7487,463.9511,464.7487,1384.0
2022-07-11 13:30:00,483.9,484.05,483.71,483.75,1952.0,465.0177,465.1619,464.8352,464.8736,1952.0
2022-07-11 13:35:00,483.72,484.92,483.72,484.92,3302.0,464.8448,465.9979,464.8448,465.9979,3302.0
2022-07-11 13:40:00,485.16,485.4,484.67,485.4,5048.0,466.2286,466.4592,465.7577,466.4592,5048.0
2022-07-11 13:45:00,485.3,485.48,485.29,485.48,1625.0,466.3631,466.5361,466.3535,466.5361,1625.0
2022-07-11 13:50:00,485.28,485.7,485.04,485.04,4600.0,466.3439,466.7475,466.1133,466.1133,4600.0
2022-07-11 13:55:00,485.14,485.52,484.96,485.29,5120.0,466.2094,466.5745,466.0364,466.3535,5120.0
2022-07-11 14:00:00,485.22,485.22,484.33,484.75,1604.0,466.2862,466.2862,465.431,465.8346,1604.0
2022-07-11 14:05:00,484.86,484.86,484.17,484.71,2639.0,465.9403,465.9403,465.2772,465.7961,2639.0
2022-07-11 14:10:00,484.16,484.35,483.51,483.51,3438.0,465.2676,465.4502,464.643,464.643,3438.0
2022-07-11 14:15:00,483.51,483.61,482.96,483.3,2305.0,464.643,464.7391,464.1144,464.4412,2305.0
2022-07-11 14:20:00,483.1,483.18,483.1,483.18,1462.0,464.249,464.3258,464.249,464.3258,1462.0
2022-07-11 14:25:00,482.94,483.13,482.76,482.78,6340.0,464.0952,464.2778,463.9222,463.9414,6340.0
2022-07-11 14:30:00,482.91,483.21,482.6,483.01,6450.0,464.0664,464.3547,463.7685,464.1625,6450.0
2022-07-11 14:35:00,483.03,483.65,483.03,483.5,3175.0,464.1817,464.7775,464.1817,464.6334,3175.0
2022-07-11 14:40:00,483.66,484.08,483.16,483.85,3691.0,464.7871,465.1907,464.3066,464.9697,3691.0
2022-07-11 14:45:00,483.85,483.86,483.45,483.45,3346.0,464.9697,464.9793,464.5853,464.5853,3346.0
2022-07-11 14:50:00,483.37,483.62,483.37,483.4,3315.0,464.5084,464.7487,464.5084,464.5373,3315.0
2022-07-11 14:55:00,483.19,483.93,483.19,483.44,2655.0,464.3354,465.0466,464.3354,464.5757,2655.0
2022-07-11 15:00:00,483.22,483.63,482.34,482.34,3947.0,464.3643,464.7583,463.5186,463.5186,3947.0
2022-07-11 15:05:00,482.58,483.1,482.53,482.73,4001.0,463.7493,464.249,463.7012,463.8934,4001.0
2022-07-11 15:10:00,482.22,482.34,482.15,482.15,700.0,463.4033,463.5186,463.336,463.336,700.0
2022-07-11 15:15:00,482.15,482.23,481.41,481.87,4522.0,463.336,463.4129,462.6249,463.067,4522.0
2022-07-11 15:20:00,481.77,481.77,481.07,481.33,3238.0,462.9709,462.9709,462.2982,462.548,3238.0
2022-07-11 15:25:00,481.16,481.34,480.65,481.34,5466.0,462.3847,462.5576,461.8946,462.5576,5466.0
2022-07-11 15:30:00,481.38,481.71,481.17,481.31,8068.0,462.5961,462.9132,462.3943,462.5288,8068.0
2022-07-11 15:35:00,481.55,481.57,480.66,480.66,6636.0,462.7594,462.7787,461.9042,461.9042,6636.0
2022-07-11 15:40:00,480.8,481.09,480.65,480.81,8837.0,462.0387,462.3174,461.8946,462.0483,8837.0
2022-07-11 15:45:00,480.79,481.61,480.78,480.97,12954.0,462.0291,462.8171,462.0195,462.2021,12954.0
2022-07-11 15:50:00,480.98,481.03,480.3,480.73,14145.0,462.2117,462.2597,461.5582,461.9714,14145.0
2022-07-11 15:55:00,480.86,481.72,480.86,481.62,34540.0,462.0964,462.9228,462.0964,462.8267,34540.0
2022-07-11 16:00:00,481.62,481.62,481.62,481.62,66400.0,462.8267,462.8267,462.8267,462.8267,66400.0
2022-07-11 16:05:00,481.62,481.62,481.62,481.62,0.0,462.8267,462.8267,462.8267,462.8267,0.0
2022-07-11 16:10:00,481.62,481.62,481.62,481.62,0.0,462.8267,462.8267,462.8267,462.8267,0.0
2022-07-12 09:30:00,480.53,482.74,480.53,482.44,13195.0,461.7792,463.903,461.7792,463.6147,13195.0
2022-07-12 09:35:00,482.46,485.85,481.26,485.65,7592.0,463.6339,466.8917,462.4808,466.6995,7592.0
2022-07-12 09:40:00,486.0,486.0,483.39,483.61,9866.0,467.0358,467.0358,464.5276,464.7391,9866.0
2022-07-12 09:45:00,483.37,483.92,483.01,483.32,4954.0,464.5084,465.037,464.1625,464.4604,4954.0
2022-07-12 09:50:00,483.51,483.64,481.91,482.94,4167.0,464.643,464.7679,463.1054,464.0952,4167.0
2022-07-12 09:55:00,482.65,483.09,482.36,482.87,3044.0,463.8165,464.2394,463.5378,464.0279,3044.0
2022-07-12 10:00:00,482.75,483.12,481.83,482.51,14612.0,463.9126,464.2682,463.0285,463.682,14612.0
2022-07-12 10:05:00,482.36,482.73,482.21,482.52,5351.0,463.5378,463.8934,463.3937,463.6916,5351.0
2022-07-12 10:10:00,481.82,482.35,480.66,481.54,7548.0,463.0189,463.5282,461.9042,462.7498,7548.0
2022-07-12 10:15:00,481.34,481.34,480.39,480.56,2927.0,462.5576,462.5576,461.6447,461.8081,2927.0
2022-07-12 10:20:00,480.39,482.32,480.38,481.66,4332.0,461.6447,463.4994,461.6351,462.8652,4332.0
2022-07-12 10:25:00,481.76,481.77,480.87,481.16,2050.0,462.9612,462.9709,462.106,462.3847,2050.0
2022-07-12 10:30:00,481.16,481.16,479.04,479.58,8561.0,462.3847,462.3847,460.3474,460.8663,8561.0
2022-07-12 10:35:00,479.89,480.57,479.54,480.57,4007.0,461.1642,461.8177,460.8279,461.8177,4007.0
2022-07-12 10:40:00,480.34,482.14,480.34,481.49,4608.0,461.5967,463.3264,461.5967,462.7018,4608.0
2022-07-12 10:45:00,481.69,482.02,480.65,480.65,5320.0,462.894,463.2111,461.8946,461.8946,5320.0
2022-07-12 10:50:00,480.6,480.74,480.19,480.52,2360.0,461.8465,461.9811,461.4525,461.7696,2360.0
2022-07-12 10:55:00,480.0,481.15,480.0,480.51,4646.0,461.2699,462.3751,461.2699,461.76,4646.0
2022-07-12 11:00:00,480.46,480.68,479.69,480.19,6012.0,461.712,461.9234,460.972,461.4525,6012.0
2022-07-12 11:05:00,479.77,480.66,479.76,480.21,2406.0,461.0489,461.9042,461.0393,461.4717,2406.0
2022-07-12 11:10:00,480.39,481.32,480.39,480.65,3160.0,461.6447,462.5384,461.6447,461.8946,3160.0
2022-07-12 11:15:00,480.68,480.68,479.76,480.36,2000.0,461.9234,461.9234,461.0393,461.6159,2000.0
2022-07-12 11:20:00,480.36,480.6,479.84,480.09,1424.0,461.6159,461.8465,461.1162,461.3564,1424.0
2022-07-12 11:25:00,480.28,480.34,479.39,480.34,3870.0,461.539,461.5967,460.6837,461.5967,3870.0
2022-07-12 11:30:00,480.23,480.84,480.07,480.63,4640.0,461.491,462.0771,461.3372,461.8753,4640.0
2022-07-12 11:35:00,480.64,480.64,479.05,479.05,2995.0,461.885,461.885,460.357,460.357,2995.0
2022-07-12 11:40:00,479.48,479.54,478.47,478.47,7148.0,460.7702,460.8279,459.7996,459.7996,7148.0
2022-07-12 11:45:00,478.51,479.09,477.8,478.44,3386.0,459.8381,460.3954,459.1558,459.7708,3386.0
2022-07-12 11:50:00,478.75,479.55,478.74,479.04,7304.0,460.0687,460.8375,460.0591,460.3474,7304.0
2022-07-12 11:55:00,479.19,479.94,479.1,479.65,2769.0,460.4915,461.2123,460.405,460.9336,2769.0
2022-07-12 12:00:00,479.43,479.88,479.04,479.58,2967.0,460.7222,461.1546,460.3474,460.8663,2967.0
2022-07-12 12:05:00,479.53,480.71,479.33,479.92,4293.0,460.8183,461.9522,460.6261,461.193,4293.0
2022-07-12 12:10:00,480.09,480.1,480.08,480.1,350.0,461.3564,461.366,461.3468,461.366,350.0
2022-07-12 12:15:00,480.31,480.52,479.06,479.34,9142.0,461.5678,461.7696,460.3666,460.6357,9142.0
2022-07-12 12:20:00,479.4,479.98,479.11,479.75,3189.0,460.6933,461.2507,460.4147,461.0297,3189.0
2022-07-12 12:25:00,480.06,480.77,480.06,480.75,2300.0,461.3276,462.0099,461.3276,461.9907,2300.0
2022-07-12 12:30:00,481.0,481.1,480.44,481.1,5301.0,462.2309,462.327,461.6928,462.327,5301.0
2022-07-12 12:35:00,481.23,481.39,480.83,480.83,1990.0,462.4519,462.6057,462.0675,462.0675,1990.0
2022-07-12 12:40:00,480.68,480.93,480.37,480.43,4580.0,461.9234,462.1636,461.6255,461.6831,4580.0
2022-07-12 12:45:00,480.31,480.31,479.5,479.79,2417.0,461.5678,461.5678,460.7894,461.0681,2417.0
2022-07-12 12:50:00,479.79,480.4,479.79,480.4,1614.0,461.0681,461.6543,461.0681,461.6543,1614.0
2022-07-12 12:55:00,480.5,480.95,480.48,480.62,3026.0,461.7504,462.1829,461.7312,461.8657,3026.0
2022-07-12 13:00:00,480.5,480.95,479.7,479.79,5369.0,461.7504,462.1829,460.9816,461.0681,5369.0
2022-07-12 13:05:00,479.94,480.71,479.94,480.11,5521.0,461.2123,461.9522,461.2123,461.3756,5521.0
2022-07-12 13:10:00,479.98,480.27,479.15,479.15,4188.0,461.2507,461.5294,460.4531,460.4531,4188.0
2022-07-12 13:15:00,479.15,479.46,478.91,479.11,6966.0,460.4531,460.751,460.2225,460.4147,6966.0
2022-07-12 13:20:00,479.27,479.89,479.12,479.52,5005.0,460.5684,461.1642,460.4243,460.8087,5005.0
2022-07-12 13:25:00,479.7,480.51,479.63,480.51,2330.0,460.9816,461.76,460.9144,461.76,2330.0
2022-07-12 13:30:00,480.7,480.92,480.28,480.55,1300.0,461.9426,462.154,461.539,461.7985,1300.0
2022-07-12 13:35:00,480.46,480.46,479.75,479.89,1749.0,461.712,461.712,461.0297,461.1642,1749.0
2022-07-12 13:40:00,479.97,480.35,479.97,480.35,1811.0,461.2411,461.6063,461.2411,461.6063,1811.0
2022-07-12 13:45:00,480.31,480.68,480.29,480.68,3069.0,461.5678,461.9234,461.5486,461.9234,3069.0
2022-07-12 13:50:00,480.44,480.83,480.37,480.83,717.0,461.6928,462.0675,461.6255,462.0675,717.0
2022-07-12 13:55:00,480.88,480.88,480.5,480.5,2711.0,462.1156,462.1156,461.7504,461.7504,2711.0
2022-07-12 14:00:00,480.41,480.41,480.05,480.05,610.0,461.6639,461.6639,461.318,461.318,610.0
2022-07-12 14:05:00,480.3,480.68,480.3,480.48,2089.0,461.5582,461.9234,461.5582,461.7312,2089.0
2022-07-12 14:10:00,480.33,480.77,480.33,480.68,1763.0,461.587,462.0099,461.587,461.9234,1763.0
2022-07-12 14:15:00,480.57,480.72,480.53,480.53,1905.0,461.8177,461.9618,461.7792,461.7792,1905.0
2022-07-12 14:20:00,480.53,480.61,480.3,480.32,2982.0,461.7792,461.8561,461.5582,461.5774,2982.0
2022-07-12 14:25:00,480.24,480.39,480.12,480.27,2371.0,461.5006,461.6447,461.3852,461.5294,2371.0
2022-07-12 14:30:00,480.45,480.46,480.15,480.46,2178.0,461.7024,461.712,461.4141,461.712,2178.0
2022-07-12 14:35:00,480.57,480.99,480.56,480.82,2601.0,461.8177,462.2213,461.8081,462.0579,2601.0
2022-07-12 14:40:00,480.74,481.05,480.74,481.05,500.0,461.9811,462.279,461.9811,462.279,500.0
2022-07-12 14:45:00,481.09,481.23,480.91,480.91,3006.0,462.3174,462.4519,462.1444,462.1444,3006.0
2022-07-12 14:50:00,480.83,480.91,480.69,480.7,1800.0,462.0675,462.1444,461.933,461.9426,1800.0
2022-07-12 14:55:00,480.54,480.82,480.26,480.42,3188.0,461.7889,462.0579,461.5198,461.6735,3188.0
2022-07-12 15:00:00,480.03,480.03,478.75,478.75,7574.0,461.2988,461.2988,460.0687,460.0687,7574.0
2022-07-12 15:05:00,478.63,479.2,478.27,478.27,4551.0,459.9534,460.5011,459.6074,459.6074,4551.0
2022-07-12 15:10:00,478.18,478.84,477.9,478.84,4749.0,459.5209,460.1552,459.2519,460.1552,4749.0
2022-07-12 15:15:00,478.67,478.67,478.29,478.31,2857.0,459.9918,459.9918,459.6267,459.6459,2857.0
2022-07-12 15:20:00,478.38,478.38,477.39,477.39,1596.0,459.7131,459.7131,458.7618,458.7618,1596.0
2022-07-12 15:25:00,477.27,477.75,476.45,476.45,4962.0,458.6465,459.1077,457.8585,457.8585,4962.0
2022-07-12 15:30:00,476.43,476.98,476.13,476.13,8728.0,457.8392,458.3678,457.5509,457.5509,8728.0
2022-07-12 15:35:00,475.88,475.88,475.08,475.62,8457.0,457.3107,457.3107,456.5419,457.0608,8457.0
2022-07-12 15:40:00,475.42,476.1,475.13,476.06,2699.0,456.8686,457.5221,456.59,457.4837,2699.0
2022-07-12 15:45:00,476.14,477.73,476.14,477.64,7839.0,457.5605,459.0885,457.5605,459.002,7839.0
2022-07-12 15:50:00,477.51,478.99,477.45,478.64,35658.0,458.8771,460.2993,458.8194,459.963,35658.0
2022-07-12 15:55:00,478.5,479.07,477.62,478.49,53241.0,459.8285,460.3762,458.9828,459.8188,53241.0
2022-07-12 16:00:00,477.97,477.97,477.97,477.97,91201.0,459.3191,459.3191,459.3191,459.3191,91201.0
2022-07-12 16:05:00,477.97,477.97,477.97,477.97,0.0,459.3191,459.3191,459.3191,459.3191,0.0
2022-07-12 16:10:00,477.93,477.94,477.93,477.93,4341.0,459.2807,459.2903,459.2807,459.2807,4341.0
2022-07-13 09:30:00,473.35,475.0,472.38,473.26,13543.0,454.8794,456.465,453.9473,454.7929,13543.0
2022-07-13 09:35:00,474.7,476.24,473.4,476.24,2400.0,456.1767,457.6566,454.9275,457.6566,2400.0
2022-07-13 09:40:00,476.25,477.21,475.23,475.52,13302.0,457.6663,458.5888,456.6861,456.9647,13302.0
2022-07-13 09:45:00,476.06,477.62,475.42,477.62,5199.0,457.4837,458.9828,456.8686,458.9828,5199.0
2022-07-13 09:50:00,477.06,477.24,476.25,476.76,4700.0,458.4446,458.6176,457.6663,458.1564,4700.0
2022-07-13 09:55:00,477.0,477.32,475.81,476.67,3644.0,458.387,458.6945,457.2434,458.0699,3644.0
2022-07-13 10:00:00,476.65,476.65,474.47,475.85,11344.0,458.0506,458.0506,455.9557,457.2819,11344.0
2022-07-13 10:05:00,475.85,475.92,474.56,475.18,5283.0,457.2819,457.3491,456.0422,456.638,5283.0
2022-07-13 10:10:00,474.91,475.44,474.21,475.44,5364.0,456.3785,456.8879,455.7059,456.8879,5364.0
2022-07-13 10:15:00,475.44,476.93,475.27,476.1,9000.0,456.8879,458.3197,456.7245,457.5221,9000.0
2022-07-13 10:20:00,476.1,476.1,473.23,473.24,13546.0,457.5221,457.5221,454.7641,454.7737,13546.0
2022-07-13 10:25:00,474.14,475.8,474.13,475.4,5994.0,455.6386,457.2338,455.629,456.8494,5994.0
2022-07-13 10:30:00,475.5,476.6,474.94,476.0,8682.0,456.9455,458.0026,456.4074,457.426,8682.0
2022-07-13 10:35:00,476.51,476.51,475.5,475.62,10312.0,457.9161,457.9161,456.9455,457.0608,10312.0
2022-07-13 10:40:00,475.8,476.33,475.44,475.59,6558.0,457.2338,457.7431,456.8879,457.032,6558.0
2022-07-13 10:45:00,475.95,476.36,475.49,476.16,5961.0,457.378,457.772,456.9359,457.5798,5961.0
2022-07-13 10:50:00,476.47,477.26,475.6,476.79,3529.0,457.8777,458.6368,457.0416,458.1852,3529.0
2022-07-13 10:55:00,477.09,477.18,474.98,474.98,6815.0,458.4735,458.56,456.4458,456.4458,6815.0
2022-07-13 11:00:00,475.27,476.08,474.82,476.08,2821.0,456.7245,457.5029,456.2921,457.5029,2821.0
2022-07-13 11:05:00,476.18,477.49,475.94,477.11,17237.0,457.599,458.8579,457.3684,458.4927,17237.0
2022-07-13 11:10:00,476.85,477.19,476.52,476.71,2219.0,458.2428,458.5696,457.9257,458.1083,2219.0
2022-07-13 11:15:00,476.72,477.16,476.03,476.59,3181.0,458.1179,458.5407,457.4548,457.993,3181.0
2022-07-13 11:20:00,476.79,476.79,475.77,475.82,1700.0,458.1852,458.1852,457.205,457.253,1700.0
2022-07-13 11:25:00,475.95,476.04,475.38,475.42,2672.0,457.378,457.4644,456.8302,456.8686,2672.0
2022-07-13 11:30:00,475.85,476.01,474.98,475.0,3024.0,457.2819,457.4356,456.4458,456.465,3024.0
2022-07-13 11:35:00,474.9,474.9,473.66,474.22,1050.0,456.3689,456.3689,455.1773,455.7155,1050.0
2022-07-13 11:40:00,474.62,475.23,474.61,474.63,1581.0,456.0999,456.6861,456.0902,456.1095,1581.0
2022-07-13 11:45:00,475.26,475.26,474.51,475.2,1182.0,456.7149,456.7149,455.9942,456.6572,1182.0
2022-07-13 11:50:00,475.08,476.23,475.07,475.07,2510.0,456.5419,457.647,456.5323,456.5323,2510.0
2022-07-13 11:55:00,475.45,475.89,474.95,474.95,900.0,456.8975,457.3203,456.417,456.417,900.0
2022-07-13 12:00:00,474.47,474.97,474.47,474.47,385.0,455.9557,456.4362,455.9557,455.9557,385.0
2022-07-13 12:05:00,474.57,475.66,474.57,475.66,600.0,456.0518,457.0993,456.0518,457.0993,600.0
2022-07-13 12:10:00,475.46,475.74,475.08,475.16,2320.0,456.9071,457.1762,456.5419,456.6188,2320.0
2022-07-13 12:15:00,475.39,475.51,474.86,475.51,600.0,456.8398,456.9551,456.3305,456.9551,600.0
2022-07-13 12:20:00,475.5,475.94,475.28,475.92,2346.0,456.9455,457.3684,456.7341,457.3491,2346.0
2022-07-13 12:25:00,475.71,475.96,475.68,475.87,1230.0,457.1473,457.3876,457.1185,457.3011,1230.0
2022-07-13 12:30:00,475.87,476.42,475.86,476.22,1943.0,457.3011,457.8296,457.2915,457.6374,1943.0
2022-07-13 12:35:00,476.02,476.16,475.42,475.42,757.0,457.4452,457.5798,456.8686,456.8686,757.0
2022-07-13 12:40:00,475.76,475.86,475.14,475.14,1503.0,457.1954,457.2915,456.5996,456.5996,1503.0
2022-07-13 12:45:00,475.3,475.5,475.25,475.5,990.0,456.7533,456.9455,456.7053,456.9455,990.0
2022-07-13 12:50:00,475.45,475.81,475.36,475.68,2355.0,456.8975,457.2434,456.811,457.1185,2355.0
2022-07-13 12:55:00,475.66,475.66,474.95,475.4,2264.0,457.0993,457.0993,456.417,456.8494,2264.0
2022-07-13 13:00:00,475.44,476.59,475.43,476.23,5501.0,456.8879,457.993,456.8783,457.647,5501.0
2022-07-13 13:05:00,476.28,476.28,475.17,475.49,2800.0,457.6951,457.6951,456.6284,456.9359,2800.0
2022-07-13 13:10:00,475.41,476.57,475.37,476.31,4427.0,456.859,457.9738,456.8206,457.7239,4427.0
2022-07-13 13:15:00,476.05,476.18,474.79,474.79,3650.0,457.4741,457.599,456.2632,456.2632,3650.0
2022-07-13 13:20:00,474.77,475.41,474.42,475.3,7878.0,456.244,456.859,455.9077,456.7533,7878.0
2022-07-13 13:25:00,475.3,475.77,475.19,475.61,4569.0,456.7533,457.205,456.6476,457.0512,4569.0
2022-07-13 13:30:00,475.63,475.69,475.23,475.62,4204.0,457.0704,457.1281,456.6861,457.0608,4204.0
2022-07-13 13:35:00,475.66,476.15,475.17,475.3,4197.0,457.0993,457.5702,456.6284,456.7533,4197.0
2022-07-13 13:40:00,474.99,476.08,474.99,475.89,4803.0,456.4554,457.5029,456.4554,457.3203,4803.0
2022-07-13 13:45:00,476.18,476.42,475.49,476.21,5625.0,457.599,457.8296,456.9359,457.6278,5625.0
2022-07-13 13:50:00,475.99,476.23,475.69,475.99,3005.0,457.4164,457.647,457.1281,457.4164,3005.0
2022-07-13 13:55:00,475.76,475.76,475.35,475.54,2361.0,457.1954,457.1954,456.8014,456.984,2361.0
2022-07-13 14:00:00,475.35,475.4,474.66,474.95,16600.0,456.8014,456.8494,456.1383,456.417,16600.0
2022-07-13 14:05:00,475.0,475.1,474.25,474.52,7781.0,456.465,456.5611,455.7443,456.0038,7781.0
2022-07-13 14:10:00,474.49,474.67,474.05,474.67,2629.0,455.9749,456.1479,455.5521,456.1479,2629.0
2022-07-13 14:15:00,475.25,475.25,474.6,474.78,2195.0,456.7053,456.7053,456.0806,456.2536,2195.0
2022-07-13 14:20:00,474.99,474.99,473.57,474.1,2910.0,456.4554,456.4554,455.0908,455.6001,2910.0
2022-07-13 14:25:00,473.8,474.63,473.34,474.58,4670.0,455.3119,456.1095,454.8698,456.0614,4670.0
2022-07-13 14:30:00,474.73,475.64,474.73,474.81,1831.0,456.2056,457.0801,456.2056,456.2824,1831.0
2022-07-13 14:35:00,474.63,475.11,474.38,475.11,1424.0,456.1095,456.5707,455.8692,456.5707,1424.0
2022-07-13 14:40:00,475.16,475.63,475.09,475.09,2662.0,456.6188,457.0704,456.5515,456.5515,2662.0
2022-07-13 14:45:00,475.18,475.4,474.73,474.73,1200.0,456.638,456.8494,456.2056,456.2056,1200.0
2022-07-13 14:50:00,475.0,475.2,474.44,474.45,3131.0,456.465,456.6572,455.9269,455.9365,3131.0
2022-07-13 14:55:00,474.39,475.42,474.12,475.42,2200.0,455.8788,456.8686,455.6194,456.8686,2200.0
2022-07-13 15:00:00,475.43,475.5,475.09,475.39,2322.0,456.8783,456.9455,456.5515,456.8398,2322.0
2022-07-13 15:05:00,475.28,475.28,474.41,474.41,2304.0,456.7341,456.7341,455.8981,455.8981,2304.0
2022-07-13 15:10:00,474.11,475.0,474.1,475.0,2891.0,455.6098,456.465,455.6001,456.465,2891.0
2022-07-13 15:15:00,474.79,474.79,474.36,474.46,2106.0,456.2632,456.2632,455.85,455.9461,2106.0
2022-07-13 15:20:00,474.62,474.98,474.37,474.38,3745.0,456.0999,456.4458,455.8596,455.8692,3745.0
2022-07-13 15:25:00,474.49,474.49,473.61,474.25,3856.0,455.9749,455.9749,455.1293,455.7443,3856.0
2022-07-13 15:30:00,474.25,474.45,473.58,473.58,9843.0,455.7443,455.9365,455.1004,455.1004,9843.0
2022-07-13 15:35:00,473.54,474.16,473.46,474.0,5513.0,455.062,455.6578,454.9851,455.5041,5513.0
2022-07-13 15:40:00,473.98,474.0,473.38,473.38,6505.0,455.4848,455.5041,454.9082,454.9082,6505.0
2022-07-13 15:45:00,473.38,473.57,473.0,473.23,8170.0,454.9082,455.0908,454.5431,454.7641,8170.0
2022-07-13 15:50:00,473.11,473.11,471.97,472.38,25945.0,454.6488,454.6488,453.5533,453.9473,25945.0
2022-07-13 15:55:00,472.26,472.65,470.34,470.74,62784.0,453.8319,454.2067,451.9869,452.3713,62784.0
2022-07-13 16:00:00,470.71,470.71,470.71,470.71,149247.0,452.3424,452.3424,452.3424,452.3424,149247.0
2022-07-13 16:05:00,470.71,470.71,470.71,470.71,0.0,452.3424,452.3424,452.3424,452.3424,0.0
2022-07-13 16:10:00,470.71,470.71,470.71,470.71,0.0,452.3424,452.3424,452.3424,452.3424,0.0
2022-07-14 09:30:00,464.81,466.54,463.42,465.05,26399.0,446.6727,448.3351,445.3369,446.9033,26399.0
2022-07-14 09:35:00,464.92,465.05,463.11,464.88,19828.0,446.7784,446.9033,445.039,446.7399,19828.0
2022-07-14 09:40:00,464.15,464.75,460.51,460.51,9147.0,446.0384,446.615,442.5404,442.5404,9147.0
2022-07-14 09:45:00,460.45,463.65,460.14,462.52,16780.0,442.4828,445.5579,442.1849,444.472,16780.0
2022-07-14 09:50:00,462.61,462.89,461.21,462.12,8068.0,444.5585,444.8276,443.2131,444.0876,8068.0
2022-07-14 09:55:00,462.04,462.77,461.42,462.49,6040.0,444.0107,444.7123,443.4149,444.4432,6040.0
2022-07-14 10:00:00,462.84,463.18,462.65,463.13,3969.0,444.7795,445.1063,444.5969,445.0582,3969.0
2022-07-14 10:05:00,463.15,464.62,463.06,463.78,9354.0,445.0774,446.4901,444.9909,445.6828,9354.0
2022-07-14 10:10:00,463.88,463.88,462.0,462.42,7054.0,445.7789,445.7789,443.9723,444.3759,7054.0
2022-07-14 10:15:00,462.11,463.56,462.11,462.48,8292.0,444.078,445.4714,444.078,444.4336,8292.0
2022-07-14 10:20:00,462.9,462.9,461.26,462.03,5302.0,444.8372,444.8372,443.2612,444.0011,5302.0
2022-07-14 10:25:00,462.5,462.5,460.82,461.17,3282.0,444.4528,444.4528,442.8383,443.1747,3282.0
2022-07-14 10:30:00,461.0,462.01,460.62,462.01,33759.0,443.0113,443.9819,442.6462,443.9819,33759.0
2022-07-14 10:35:00,462.07,462.07,461.31,461.34,4936.0,444.0396,444.0396,443.3092,443.3381,4936.0
2022-07-14 10:40:00,461.23,461.3,460.87,461.14,3594.0,443.2323,443.2996,442.8864,443.1459,3594.0
2022-07-14 10:45:00,461.09,461.34,460.31,460.56,4317.0,443.0978,443.3381,442.3482,442.5885,4317.0
2022-07-14 10:50:00,460.63,461.11,458.01,459.2,19638.0,442.6558,443.117,440.138,441.2816,19638.0
2022-07-14 10:55:00,459.57,459.57,458.26,458.77,7993.0,441.6371,441.6371,440.3782,440.8683,7993.0
2022-07-14 11:00:00,459.06,459.99,458.58,458.7,9297.0,441.147,442.0407,440.6858,440.8011,9297.0
2022-07-14 11:05:00,458.76,460.21,458.76,459.9,6365.0,440.8587,442.2522,440.8587,441.9542,6365.0
2022-07-14 11:10:00,459.62,459.84,459.13,459.84,2425.0,441.6852,441.8966,441.2143,441.8966,2425.0
2022-07-14 11:15:00,459.64,460.21,459.37,459.95,3602.0,441.7044,442.2522,441.4449,442.0023,3602.0
2022-07-14 11:20:00,460.46,461.53,460.31,460.86,3946.0,442.4924,443.5206,442.3482,442.8768,3946.0
2022-07-14 11:25:00,461.21,461.84,460.93,461.82,2727.0,443.2131,443.8185,442.9441,443.7993,2727.0
2022-07-14 11:30:00,461.98,462.19,461.75,462.03,3477.0,443.9531,444.1549,443.7321,444.0011,3477.0
2022-07-14 11:35:00,462.74,462.78,461.1,461.11,8743.0,444.6834,444.7219,443.1074,443.117,8743.0
2022-07-14 11:40:00,461.49,462.83,461.13,462.82,22197.0,443.4822,444.7699,443.1363,444.7603,22197.0
2022-07-14 11:45:00,462.69,462.69,462.2,462.2,2036.0,444.6354,444.6354,444.1645,444.1645,2036.0
2022-07-14 11:50:00,461.99,462.84,461.56,461.77,3305.0,443.9627,444.7795,443.5495,443.7513,3305.0
2022-07-14 11:55:00,461.6,462.04,461.22,462.02,4165.0,443.5879,444.0107,443.2227,443.9915,4165.0
2022-07-14 12:00:00,462.16,463.12,461.97,463.1,1344.0,444.1261,445.0486,443.9435,445.0294,1344.0
2022-07-14 12:05:00,462.92,463.12,462.77,463.09,3542.0,444.8564,445.0486,444.7123,445.0198,3542.0
2022-07-14 12:10:00,462.88,463.28,462.86,463.28,600.0,444.818,445.2024,444.7987,445.2024,600.0
2022-07-14 12:15:00,463.53,463.54,462.72,462.72,2759.0,445.4426,445.4522,444.6642,444.6642,2759.0
2022-07-14 12:20:00,462.5,462.98,462.47,462.47,3635.0,444.4528,444.9141,444.424,444.424,3635.0
2022-07-14 12:25:00,462.25,462.29,461.25,461.4,3696.0,444.2125,444.251,443.2516,443.3957,3696.0
2022-07-14 12:30:00,461.73,462.54,461.72,462.4,1517.0,443.7128,444.4912,443.7032,444.3567,1517.0
2022-07-14 12:35:00,462.03,462.93,462.03,462.71,1800.0,444.0011,444.866,444.0011,444.6546,1800.0
2022-07-14 12:40:00,462.58,462.76,461.98,462.26,1780.0,444.5297,444.7026,443.9531,444.2222,1780.0
2022-07-14 12:45:00,462.26,462.26,461.26,461.26,3432.0,444.2222,444.2222,443.2612,443.2612,3432.0
2022-07-14 12:50:00,460.72,460.98,460.58,460.95,2497.0,442.7423,442.9921,442.6077,442.9633,2497.0
2022-07-14 12:55:00,460.55,461.51,460.48,461.5,1307.0,442.5789,443.5014,442.5116,443.4918,1307.0
2022-07-14 13:00:00,461.23,461.23,460.76,461.18,2160.0,443.2323,443.2323,442.7807,443.1843,2160.0
2022-07-14 13:05:00,460.9,461.01,460.75,461.0,977.0,442.9152,443.0209,442.7711,443.0113,977.0
2022-07-14 13:10:00,460.91,460.91,460.51,460.51,2038.0,442.9248,442.9248,442.5404,442.5404,2038.0
2022-07-14 13:15:00,460.49,461.7,460.37,461.56,3031.0,442.5212,443.684,442.4059,443.5495,3031.0
2022-07-14 13:20:00,461.69,461.69,461.12,461.44,1500.0,443.6744,443.6744,443.1266,443.4342,1500.0
2022-07-14 13:25:00,461.31,461.99,461.12,461.93,3208.0,443.3092,443.9627,443.1266,443.905,3208.0
2022-07-14 13:30:00,461.7,461.94,460.81,461.09,2061.0,443.684,443.9146,442.8287,443.0978,2061.0
2022-07-14 13:35:00,460.96,462.28,460.96,462.28,2538.0,442.9729,444.2414,442.9729,444.2414,2538.0
2022-07-14 13:40:00,462.56,462.89,462.35,462.35,3649.0,444.5105,444.8276,444.3086,444.3086,3649.0
2022-07-14 13:45:00,462.44,462.44,462.19,462.32,600.0,444.3951,444.3951,444.1549,444.2798,600.0
2022-07-14 13:50:00,462.54,462.66,461.73,461.96,3844.0,444.4912,444.6065,443.7128,443.9339,3844.0
2022-07-14 13:55:00,462.0,463.67,462.0,463.65,5515.0,443.9723,445.5771,443.9723,445.5579,5515.0
2022-07-14 14:00:00,463.87,464.56,463.86,464.49,5367.0,445.7693,446.4324,445.7597,446.3651,5367.0
2022-07-14 14:05:00,464.66,465.14,464.29,464.97,5757.0,446.5285,446.9898,446.1729,446.8264,5757.0
2022-07-14 14:10:00,464.97,465.49,464.66,465.38,2224.0,446.8264,447.3261,446.5285,447.2204,2224.0
2022-07-14 14:15:00,465.15,465.99,465.05,465.73,3199.0,446.9994,447.8066,446.9033,447.5568,3199.0
2022-07-14 14:20:00,465.65,466.14,465.64,465.78,5353.0,447.4799,447.9508,447.4703,447.6048,5353.0
2022-07-14 14:25:00,465.76,465.76,465.11,465.38,3097.0,447.5856,447.5856,446.9609,447.2204,3097.0
2022-07-14 14:30:00,465.63,465.94,465.4,465.9,2882.0,447.4607,447.7586,447.2396,447.7201,2882.0
2022-07-14 14:35:00,466.25,466.31,465.92,465.97,5242.0,448.0565,448.1141,447.7393,447.7874,5242.0
2022-07-14 14:40:00,466.04,466.04,465.24,465.45,6801.0,447.8547,447.8547,447.0859,447.2877,6801.0
2022-07-14 14:45:00,465.48,466.43,465.39,466.43,5743.0,447.3165,448.2294,447.23,448.2294,5743.0
2022-07-14 14:50:00,466.43,466.46,465.62,465.62,2350.0,448.2294,448.2583,447.451,447.451,2350.0
2022-07-14 14:55:00,465.7,466.11,465.55,465.71,3700.0,447.5279,447.9219,447.3838,447.5375,3700.0
2022-07-14 15:00:00,465.82,466.41,465.76,466.01,2951.0,447.6432,448.2102,447.5856,447.8258,2951.0
2022-07-14 15:05:00,466.11,466.11,465.49,465.71,3145.0,447.9219,447.9219,447.3261,447.5375,3145.0
2022-07-14 15:10:00,465.59,466.48,465.51,466.48,6638.0,447.4222,448.2775,447.3453,448.2775,6638.0
2022-07-14 15:15:00,466.56,466.71,465.53,465.67,7417.0,448.3544,448.4985,447.3646,447.4991,7417.0
2022-07-14 15:20:00,465.71,466.86,465.7,466.86,8692.0,447.5375,448.6427,447.5279,448.6427,8692.0
2022-07-14 15:25:00,466.86,467.6,466.72,467.6,7145.0,448.6427,449.3538,448.5081,449.3538,7145.0
2022-07-14 15:30:00,467.45,467.7,466.31,466.31,2605.0,449.2096,449.4499,448.1141,448.1141,2605.0
2022-07-14 15:35:00,466.32,466.35,465.7,465.91,5043.0,448.1237,448.1526,447.5279,447.7297,5043.0
2022-07-14 15:40:00,465.92,466.99,465.82,466.88,9509.0,447.7393,448.7676,447.6432,448.6619,9509.0
2022-07-14 15:45:00,466.88,467.76,466.85,467.76,14589.0,448.6619,449.5075,448.6331,449.5075,14589.0
2022-07-14 15:50:00,467.75,467.88,467.25,467.73,19045.0,449.4979,449.6229,449.0174,449.4787,19045.0
2022-07-14 15:55:00,467.62,467.69,466.07,466.57,51469.0,449.373,449.4403,447.8835,448.364,51469.0
2022-07-14 16:00:00,466.39,466.39,466.39,466.39,91029.0,448.191,448.191,448.191,448.191,91029.0
2022-07-14 16:05:00,466.39,466.39,466.39,466.39,0.0,448.191,448.191,448.191,448.191,0.0
2022-07-14 16:10:00,466.39,466.39,466.39,466.39,0.0,448.191,448.191,448.191,448.191,0.0
2022-07-15 09:30:00,478.16,478.16,475.03,476.94,46423.0,459.5017,459.5017,456.4939,458.3293,46423.0
2022-07-15 09:35:00,476.94,478.21,474.99,477.56,12610.0,458.3293,459.5498,456.4554,458.9251,12610.0
2022-07-15 09:40:00,478.02,478.02,475.69,476.86,6652.0,459.3672,459.3672,457.1281,458.2525,6652.0
2022-07-15 09:45:00,476.89,478.66,476.81,478.44,17420.0,458.2813,459.9822,458.2044,459.7708,17420.0
2022-07-15 09:50:00,478.9,480.0,478.68,479.73,6703.0,460.2128,461.2699,460.0014,461.0105,6703.0
2022-07-15 09:55:00,479.96,480.73,478.77,480.21,9713.0,461.2315,461.9714,460.0879,461.4717,9713.0
2022-07-15 10:00:00,480.57,482.39,478.85,479.56,9876.0,461.8177,463.5667,460.1648,460.8471,9876.0
2022-07-15 10:05:00,479.57,479.95,478.38,479.95,4003.0,460.8567,461.2219,459.7131,461.2219,4003.0
2022-07-15 10:10:00,480.1,481.26,479.68,481.25,9600.0,461.366,462.4808,460.9624,462.4711,9600.0
2022-07-15 10:15:00,481.25,481.69,480.89,481.69,5778.0,462.4711,462.894,462.1252,462.894,5778.0
2022-07-15 10:20:00,481.71,481.84,480.71,480.81,26276.0,462.9132,463.0381,461.9522,462.0483,26276.0
2022-07-15 10:25:00,480.62,483.7,480.4,483.67,17417.0,461.8657,464.8255,461.6543,464.7967,17417.0
2022-07-15 10:30:00,483.67,484.81,483.67,484.19,8443.0,464.7967,465.8922,464.7967,465.2964,8443.0
2022-07-15 10:35:00,484.2,485.88,483.86,484.07,5791.0,465.306,466.9205,464.9793,465.1811,5791.0
2022-07-15 10:40:00,484.34,485.98,484.02,485.98,3416.0,465.4406,467.0166,465.1331,467.0166,3416.0
2022-07-15 10:45:00,486.02,486.02,484.23,484.23,5338.0,467.055,467.055,465.3349,465.3349,5338.0
2022-07-15 10:50:00,484.47,485.75,484.3,484.94,3009.0,465.5655,466.7956,465.4021,466.0172,3009.0
2022-07-15 10:55:00,485.16,485.92,485.16,485.45,3804.0,466.2286,466.9589,466.2286,466.5073,3804.0
2022-07-15 11:00:00,485.14,485.26,483.95,484.33,5894.0,466.2094,466.3247,465.0658,465.431,5894.0
2022-07-15 11:05:00,484.35,485.46,484.27,485.46,1806.0,465.4502,466.5169,465.3733,466.5169,1806.0
2022-07-15 11:10:00,485.24,485.69,484.86,485.69,3230.0,466.3055,466.7379,465.9403,466.7379,3230.0
2022-07-15 11:15:00,485.8,486.5,485.74,485.74,3511.0,466.8436,467.5163,466.7859,466.7859,3511.0
2022-07-15 11:20:00,485.69,485.83,485.41,485.78,4407.0,466.7379,466.8724,466.4688,466.8244,4407.0
2022-07-15 11:25:00,485.79,485.93,485.23,485.89,10538.0,466.834,466.9685,466.2958,466.9301,10538.0
2022-07-15 11:30:00,485.73,485.99,485.03,485.67,4177.0,466.7763,467.0262,466.1037,466.7187,4177.0
2022-07-15 11:35:00,485.32,486.35,485.29,486.01,1401.0,466.3823,467.3721,466.3535,467.0454,1401.0
2022-07-15 11:40:00,485.91,486.17,485.71,486.17,1157.0,466.9493,467.1992,466.7571,467.1992,1157.0
2022-07-15 11:45:00,486.11,486.8,486.11,486.49,1822.0,467.1415,467.8046,467.1415,467.5067,1822.0
2022-07-15 11:50:00,486.57,487.18,486.48,487.18,1649.0,467.5836,468.1698,467.4971,468.1698,1649.0
2022-07-15 11:55:00,487.08,487.08,485.75,486.03,3954.0,468.0737,468.0737,466.7956,467.0646,3954.0
2022-07-15 12:00:00,486.03,487.23,486.03,487.22,2803.0,467.0646,468.2178,467.0646,468.2082,2803.0
2022-07-15 12:05:00,487.37,487.58,487.25,487.33,2890.0,468.3523,468.5541,468.237,468.3139,2890.0
2022-07-15 12:10:00,487.34,487.86,487.08,487.69,2366.0,468.3235,468.8232,468.0737,468.6599,2366.0
2022-07-15 12:15:00,487.52,489.12,487.51,489.12,4816.0,468.4965,470.0341,468.4869,470.0341,4816.0
2022-07-15 12:20:00,489.11,489.16,488.73,488.99,1564.0,470.0244,470.0725,469.6593,469.9091,1564.0
2022-07-15 12:25:00,488.73,489.02,488.5,488.66,3598.0,469.6593,469.938,469.4382,469.592,3598.0
2022-07-15 12:30:00,488.64,488.96,488.34,488.65,2280.0,469.5728,469.8803,469.2845,469.5824,2280.0
2022-07-15 12:35:00,488.65,489.0,488.3,489.0,2900.0,469.5824,469.9187,469.2461,469.9187,2900.0
2022-07-15 12:40:00,489.09,489.41,488.75,489.34,1718.0,470.0052,470.3127,469.6785,470.2455,1718.0
2022-07-15 12:45:00,489.34,489.34,489.07,489.33,1543.0,470.2455,470.2455,469.986,470.2359,1543.0
2022-07-15 12:50:00,489.58,489.58,488.7,488.97,3239.0,470.4761,470.4761,469.6304,469.8899,3239.0
2022-07-15 12:55:00,488.98,489.23,488.77,489.23,2102.0,469.8995,470.1398,469.6977,470.1398,2102.0
2022-07-15 13:00:00,489.36,489.81,489.25,489.64,1534.0,470.2647,470.6971,470.159,470.5338,1534.0
2022-07-15 13:05:00,489.71,489.98,489.71,489.98,969.0,470.601,470.8605,470.601,470.8605,969.0
2022-07-15 13:10:00,489.78,490.16,489.66,490.16,1980.0,470.6683,471.0335,470.553,471.0335,1980.0
2022-07-15 13:15:00,490.05,490.23,489.83,489.83,1729.0,470.9278,471.1007,470.7163,470.7163,1729.0
2022-07-15 13:20:00,489.66,489.8,489.15,489.4,2363.0,470.553,470.6875,470.0629,470.3031,2363.0
2022-07-15 13:25:00,489.64,490.07,489.55,490.06,10725.0,470.5338,470.947,470.4473,470.9374,10725.0
2022-07-15 13:30:00,490.06,490.48,489.84,490.34,2114.0,470.9374,471.341,470.726,471.2064,2114.0
2022-07-15 13:35:00,490.07,490.1,488.9,488.95,7193.0,470.947,470.9758,469.8226,469.8707,7193.0
2022-07-15 13:40:00,488.97,488.97,487.63,487.64,4498.0,469.8899,469.8899,468.6022,468.6118,4498.0
2022-07-15 13:45:00,487.8,487.89,487.43,487.43,4155.0,468.7656,468.8521,468.41,468.41,4155.0
2022-07-15 13:50:00,487.61,487.61,485.82,485.82,24247.0,468.583,468.583,466.8628,466.8628,24247.0
2022-07-15 13:55:00,485.99,486.29,485.95,486.06,7741.0,467.0262,467.3145,466.9878,467.0935,7741.0
2022-07-15 14:00:00,486.23,487.25,486.17,486.86,14139.0,467.2568,468.237,467.1992,467.8622,14139.0
2022-07-15 14:05:00,486.72,487.35,486.58,487.35,2928.0,467.7277,468.3331,467.5932,468.3331,2928.0
2022-07-15 14:10:00,487.42,487.83,487.09,487.83,1171.0,468.4004,468.7944,468.0833,468.7944,1171.0
2022-07-15 14:15:00,487.87,487.87,486.48,486.81,2624.0,468.8328,468.8328,467.4971,467.8142,2624.0
2022-07-15 14:20:00,486.77,486.77,486.17,486.3,2711.0,467.7758,467.7758,467.1992,467.3241,2711.0
2022-07-15 14:25:00,486.51,487.0,486.32,487.0,2878.0,467.5259,467.9968,467.3433,467.9968,2878.0
2022-07-15 14:30:00,486.79,487.02,486.51,487.02,5225.0,467.795,468.016,467.5259,468.016,5225.0
2022-07-15 14:35:00,486.92,486.92,486.12,486.17,3451.0,467.9199,467.9199,467.1511,467.1992,3451.0
2022-07-15 14:40:00,486.01,486.01,485.62,485.65,1726.0,467.0454,467.0454,466.6706,466.6995,1726.0
2022-07-15 14:45:00,485.9,486.01,485.72,486.01,4410.0,466.9397,467.0454,466.7667,467.0454,4410.0
2022-07-15 14:50:00,485.94,486.01,485.57,485.89,3706.0,466.9781,467.0454,466.6226,466.9301,3706.0
2022-07-15 14:55:00,485.71,485.76,485.26,485.27,2900.0,466.7571,466.8052,466.3247,466.3343,2900.0
2022-07-15 15:00:00,485.27,485.96,485.21,485.96,7236.0,466.3343,466.9974,466.2766,466.9974,7236.0
2022-07-15 15:05:00,486.05,486.4,486.05,486.24,2631.0,467.0838,467.4202,467.0838,467.2664,2631.0
2022-07-15 15:10:00,486.23,486.36,485.84,486.32,7003.0,467.2568,467.3818,466.882,467.3433,7003.0
2022-07-15 15:15:00,486.36,486.81,486.23,486.66,8022.0,467.3818,467.8142,467.2568,467.67,8022.0
2022-07-15 15:20:00,486.77,486.78,486.3,486.53,8292.0,467.7758,467.7854,467.3241,467.5451,8292.0
2022-07-15 15:25:00,486.38,486.38,485.57,485.57,5050.0,467.401,467.401,466.6226,466.6226,5050.0
2022-07-15 15:30:00,485.55,485.83,485.3,485.62,9008.0,466.6034,466.8724,466.3631,466.6706,9008.0
2022-07-15 15:35:00,485.65,485.99,485.31,485.72,5892.0,466.6995,467.0262,466.3727,466.7667,5892.0
2022-07-15 15:40:00,485.77,486.96,485.69,486.9,8599.0,466.8148,467.9583,466.7379,467.9007,8599.0
2022-07-15 15:45:00,486.91,487.24,486.25,486.65,11419.0,467.9103,468.2274,467.276,467.6604,11419.0
2022-07-15 15:50:00,486.71,487.52,486.21,487.5,17975.0,467.7181,468.4965,467.2376,468.4773,17975.0
2022-07-15 15:55:00,487.5,488.97,487.17,488.97,72289.0,468.4773,469.8899,468.1601,469.8899,72289.0
2022-07-15 16:00:00,488.92,488.92,488.92,488.92,144987.0,469.8419,469.8419,469.8419,469.8419,144987.0
2022-07-15 16:05:00,488.92,488.92,488.92,488.92,0.0,469.8419,469.8419,469.8419,469.8419,0.0
2022-07-15 16:10:00,488.92,488.92,471.2,471.2,2579.0,469.8419,469.8419,452.8133,452.8133,2579.0
2022-07-18 09:30:00,491.0,491.94,488.68,488.68,15421.0,471.8407,472.744,469.6112,469.6112,15421.0
2022-07-18 09:35:00,489.2,490.62,488.4,490.62,3763.0,470.1109,471.4755,469.3421,471.4755,3763.0
2022-07-18 09:40:00,491.72,491.72,489.98,490.63,6659.0,472.5326,472.5326,470.8605,471.4851,6659.0
2022-07-18 09:45:00,489.98,490.97,489.13,489.9,4743.0,470.8605,471.8119,470.0437,470.7836,4743.0
2022-07-18 09:50:00,490.31,491.5,490.3,490.42,9513.0,471.1776,472.3212,471.168,471.2833,9513.0
2022-07-18 09:55:00,490.2,490.35,487.55,487.55,4574.0,471.0719,471.2161,468.5253,468.5253,4574.0
2022-07-18 10:00:00,488.09,488.68,487.56,488.12,4609.0,469.0442,469.6112,468.5349,469.0731,4609.0
2022-07-18 10:05:00,488.59,488.59,487.17,488.14,4915.0,469.5247,469.5247,468.1601,469.0923,4915.0
2022-07-18 10:10:00,487.97,489.01,487.84,488.09,3007.0,468.9289,469.9283,468.804,469.0442,3007.0
2022-07-18 10:15:00,488.46,488.75,486.76,486.76,4437.0,469.3998,469.6785,467.7661,467.7661,4437.0
2022-07-18 10:20:00,487.56,488.2,486.91,487.82,3550.0,468.5349,469.15,467.9103,468.7848,3550.0
2022-07-18 10:25:00,488.13,488.44,487.81,488.26,3067.0,469.0827,469.3806,468.7752,469.2076,3067.0
2022-07-18 10:30:00,488.25,489.24,487.87,489.23,4901.0,469.198,470.1494,468.8328,470.1398,4901.0
2022-07-18 10:35:00,489.33,489.39,488.58,489.03,2119.0,470.2359,470.2935,469.5151,469.9476,2119.0
2022-07-18 10:40:00,488.85,490.0,488.84,489.71,5077.0,469.7746,470.8797,469.765,470.601,5077.0
2022-07-18 10:45:00,489.99,491.0,489.7,490.83,7330.0,470.8701,471.8407,470.5914,471.6773,7330.0
2022-07-18 10:50:00,490.68,491.39,490.68,490.79,4251.0,471.5332,472.2155,471.5332,471.6389,4251.0
2022-07-18 10:55:00,490.83,491.0,489.96,490.13,7394.0,471.6773,471.8407,470.8413,471.0046,7394.0
2022-07-18 11:00:00,490.12,490.21,489.38,489.79,4806.0,470.995,471.0815,470.2839,470.6779,4806.0
2022-07-18 11:05:00,489.65,490.26,489.44,489.99,5930.0,470.5434,471.1296,470.3416,470.8701,5930.0
2022-07-18 11:10:00,489.58,489.99,489.5,489.87,3352.0,470.4761,470.8701,470.3992,470.7548,3352.0
2022-07-18 11:15:00,489.95,490.06,489.57,489.57,2502.0,470.8317,470.9374,470.4665,470.4665,2502.0
2022-07-18 11:20:00,489.51,489.6,489.06,489.45,5103.0,470.4088,470.4953,469.9764,470.3512,5103.0
2022-07-18 11:25:00,489.44,489.44,488.67,488.68,2077.0,470.3416,470.3416,469.6016,469.6112,2077.0
2022-07-18 11:30:00,488.51,489.45,488.51,489.0,3250.0,469.4479,470.3512,469.4479,469.9187,3250.0
2022-07-18 11:35:00,489.07,489.11,487.85,487.85,1900.0,469.986,470.0244,468.8136,468.8136,1900.0
2022-07-18 11:40:00,488.11,488.15,487.64,487.86,5266.0,469.0635,469.1019,468.6118,468.8232,5266.0
2022-07-18 11:45:00,487.81,488.37,487.43,487.45,8967.0,468.7752,469.3133,468.41,468.4292,8967.0
2022-07-18 11:50:00,487.0,487.2,486.39,486.81,1802.0,467.9968,468.189,467.4106,467.8142,1802.0
2022-07-18 11:55:00,486.82,486.87,486.26,486.52,3877.0,467.8238,467.8719,467.2857,467.5355,3877.0
2022-07-18 12:00:00,486.62,486.7,486.0,486.0,1900.0,467.6316,467.7085,467.0358,467.0358,1900.0
2022-07-18 12:05:00,486.0,486.28,485.87,485.87,3454.0,467.0358,467.3049,466.9109,466.9109,3454.0
2022-07-18 12:10:00,485.86,486.45,485.81,485.82,4039.0,466.9013,467.4682,466.8532,466.8628,4039.0
2022-07-18 12:15:00,485.76,485.96,485.4,485.79,2315.0,466.8052,466.9974,466.4592,466.834,2315.0
2022-07-18 12:20:00,485.85,486.1,485.48,485.95,6971.0,466.8917,467.1319,466.5361,466.9878,6971.0
2022-07-18 12:25:00,485.96,485.96,485.26,485.26,500.0,466.9974,466.9974,466.3247,466.3247,500.0
2022-07-18 12:30:00,485.36,485.72,485.2,485.72,936.0,466.4208,466.7667,466.267,466.7667,936.0
2022-07-18 12:35:00,485.73,486.33,485.73,486.33,2585.0,466.7763,467.3529,466.7763,467.3529,2585.0
2022-07-18 12:40:00,486.29,486.43,485.94,486.06,1858.0,467.3145,467.449,466.9781,467.0935,1858.0
2022-07-18 12:45:00,486.05,486.05,485.87,485.87,1423.0,467.0838,467.0838,466.9109,466.9109,1423.0
2022-07-18 12:50:00,485.85,487.37,485.78,486.72,3831.0,466.8917,468.3523,466.8244,467.7277,3831.0
2022-07-18 12:55:00,486.69,486.69,486.26,486.31,1371.0,467.6989,467.6989,467.2857,467.3337,1371.0
2022-07-18 13:00:00,486.27,486.3,485.66,485.75,1816.0,467.2953,467.3241,466.7091,466.7956,1816.0
2022-07-18 13:05:00,485.85,485.9,485.55,485.74,2571.0,466.8917,466.9397,466.6034,466.7859,2571.0
2022-07-18 13:10:00,485.71,485.9,485.52,485.64,1901.0,466.7571,466.9397,466.5745,466.6898,1901.0
2022-07-18 13:15:00,485.72,486.0,485.71,485.89,2402.0,466.7667,467.0358,466.7571,466.9301,2402.0
2022-07-18 13:20:00,485.83,485.83,485.07,485.43,1925.0,466.8724,466.8724,466.1421,466.488,1925.0
2022-07-18 13:25:00,485.43,486.09,485.43,485.86,1579.0,466.488,467.1223,466.488,466.9013,1579.0
2022-07-18 13:30:00,485.97,486.25,485.68,486.25,1928.0,467.007,467.276,466.7283,467.276,1928.0
2022-07-18 13:35:00,486.29,486.29,485.83,486.02,3708.0,467.3145,467.3145,466.8724,467.055,3708.0
2022-07-18 13:40:00,486.03,486.32,485.93,486.12,2503.0,467.0646,467.3433,466.9685,467.1511,2503.0
2022-07-18 13:45:00,486.32,486.67,485.86,486.02,3557.0,467.3433,467.6797,466.9013,467.055,3557.0
2022-07-18 13:50:00,486.27,486.92,486.27,486.7,1017.0,467.2953,467.9199,467.2953,467.7085,1017.0
2022-07-18 13:55:00,486.75,486.76,485.38,485.39,6101.0,467.7565,467.7661,466.44,466.4496,6101.0
2022-07-18 14:00:00,485.7,485.77,485.36,485.43,3286.0,466.7475,466.8148,466.4208,466.488,3286.0
2022-07-18 14:05:00,485.12,485.14,484.63,484.65,3222.0,466.1901,466.2094,465.7193,465.7385,3222.0
2022-07-18 14:10:00,484.62,484.67,484.1,484.11,1500.0,465.7096,465.7577,465.2099,465.2195,1500.0
2022-07-18 14:15:00,483.95,484.79,483.8,484.5,3421.0,465.0658,465.873,464.9216,465.5943,3421.0
2022-07-18 14:20:00,484.59,484.73,484.43,484.6,2920.0,465.6808,465.8154,465.5271,465.6904,2920.0
2022-07-18 14:25:00,484.73,484.9,482.97,482.97,2750.0,465.8154,465.9787,464.124,464.124,2750.0
2022-07-18 14:30:00,483.44,483.87,483.41,483.87,1000.0,464.5757,464.9889,464.5469,464.9889,1000.0
2022-07-18 14:35:00,483.82,484.58,483.81,484.4,3290.0,464.9409,465.6712,464.9313,465.4982,3290.0
2022-07-18 14:40:00,484.28,484.44,483.5,483.85,1806.0,465.3829,465.5367,464.6334,464.9697,1806.0
2022-07-18 14:45:00,483.61,484.25,483.61,484.25,1101.0,464.7391,465.3541,464.7391,465.3541,1101.0
2022-07-18 14:50:00,484.39,484.78,484.1,484.16,2506.0,465.4886,465.8634,465.2099,465.2676,2506.0
2022-07-18 14:55:00,484.21,484.51,483.93,484.13,2614.0,465.3156,465.6039,465.0466,465.2388,2614.0
2022-07-18 15:00:00,484.14,484.45,483.88,484.01,3532.0,465.2484,465.5463,464.9985,465.1235,3532.0
2022-07-18 15:05:00,484.14,484.69,484.14,484.69,3373.0,465.2484,465.7769,465.2484,465.7769,3373.0
2022-07-18 15:10:00,484.48,484.48,483.64,483.64,1963.0,465.5751,465.5751,464.7679,464.7679,1963.0
2022-07-18 15:15:00,483.97,484.39,483.95,484.06,2401.0,465.085,465.4886,465.0658,465.1715,2401.0
2022-07-18 15:20:00,484.16,484.23,484.0,484.0,3506.0,465.2676,465.3349,465.1138,465.1138,3506.0
2022-07-18 15:25:00,484.17,484.22,482.88,482.88,5324.0,465.2772,465.3253,464.0375,464.0375,5324.0
2022-07-18 15:30:00,482.69,482.96,482.1,482.21,3074.0,463.855,464.1144,463.288,463.3937,3074.0
2022-07-18 15:35:00,482.31,482.32,480.4,480.4,5111.0,463.4898,463.4994,461.6543,461.6543,5111.0
2022-07-18 15:40:00,480.57,480.96,480.27,480.32,4660.0,461.8177,462.1925,461.5294,461.5774,4660.0
2022-07-18 15:45:00,480.23,480.33,479.82,479.82,7650.0,461.491,461.587,461.0969,461.0969,7650.0
2022-07-18 15:50:00,479.78,480.99,479.68,480.76,12339.0,461.0585,462.2213,460.9624,462.0003,12339.0
2022-07-18 15:55:00,480.78,481.26,480.21,481.01,23383.0,462.0195,462.4808,461.4717,462.2405,23383.0
2022-07-18 16:00:00,480.8,480.8,480.8,480.8,124959.0,462.0387,462.0387,462.0387,462.0387,124959.0
2022-07-18 16:05:00,480.8,480.8,480.8,480.8,0.0,462.0387,462.0387,462.0387,462.0387,0.0
2022-07-18 16:10:00,480.8,480.8,480.8,480.8,0.0,462.0387,462.0387,462.0387,462.0387,0.0
2022-07-19 09:30:00,486.16,487.19,485.51,487.19,11621.0,467.1896,468.1794,466.5649,468.1794,11621.0
2022-07-19 09:35:00,487.2,487.72,486.63,487.31,3715.0,468.189,468.6887,467.6412,468.2947,3715.0
2022-07-19 09:40:00,487.41,487.49,486.66,487.31,1800.0,468.3908,468.4677,467.67,468.2947,1800.0
2022-07-19 09:45:00,486.7,487.98,486.41,486.71,7009.0,467.7085,468.9385,467.4298,467.7181,7009.0
2022-07-19 09:50:00,487.35,489.86,486.82,488.98,10992.0,468.3331,470.7452,467.8238,469.8995,10992.0
2022-07-19 09:55:00,489.2,490.45,488.82,490.44,3031.0,470.1109,471.3122,469.7458,471.3025,3031.0
2022-07-19 10:00:00,490.41,491.39,489.85,491.11,3674.0,471.2737,472.2155,470.7356,471.9464,3674.0
2022-07-19 10:05:00,491.19,491.35,490.11,490.84,5601.0,472.0233,472.177,470.9854,471.6869,5601.0
2022-07-19 10:10:00,491.03,492.31,491.02,491.46,2769.0,471.8695,473.0996,471.8599,472.2827,2769.0
2022-07-19 10:15:00,491.6,492.22,491.38,491.92,4044.0,472.4173,473.0131,472.2059,472.7248,4044.0
2022-07-19 10:20:00,492.38,492.96,492.32,492.32,3652.0,473.1668,473.7242,473.1092,473.1092,3652.0
2022-07-19 10:25:00,492.55,493.42,492.55,493.4,2209.0,473.3302,474.1663,473.3302,474.147,2209.0
2022-07-19 10:30:00,493.27,493.59,491.61,491.63,4976.0,474.0221,474.3296,472.4269,472.4461,4976.0
2022-07-19 10:35:00,491.5,492.44,491.49,492.04,2893.0,472.3212,473.2245,472.3116,472.8401,2893.0
2022-07-19 10:40:00,492.41,492.62,491.97,492.37,8287.0,473.1957,473.3975,472.7728,473.1572,8287.0
2022-07-19 10:45:00,492.64,493.05,492.2,492.46,2715.0,473.4167,473.8107,472.9939,473.2437,2715.0
2022-07-19 10:50:00,492.5,493.76,492.5,493.69,4294.0,473.2822,474.493,473.2822,474.4257,4294.0
2022-07-19 10:55:00,493.71,493.83,492.69,492.96,2700.0,474.4449,474.5603,473.4647,473.7242,2700.0
2022-07-19 11:00:00,492.96,493.52,492.96,493.4,1500.0,473.7242,474.2624,473.7242,474.147,1500.0
2022-07-19 11:05:00,493.49,493.94,493.4,493.61,3277.0,474.2335,474.666,474.147,474.3489,3277.0
2022-07-19 11:10:00,493.72,494.7,493.68,494.68,5193.0,474.4546,475.3963,474.4161,475.3771,5193.0
2022-07-19 11:15:00,494.7,495.05,494.42,494.89,5807.0,475.3963,475.7327,475.1272,475.5789,5807.0
2022-07-19 11:20:00,494.88,495.25,494.26,495.05,7166.0,475.5693,475.9249,474.9735,475.7327,7166.0
2022-07-19 11:25:00,494.85,495.25,494.85,495.07,5936.0,475.5405,475.9249,475.5405,475.7519,5936.0
2022-07-19 11:30:00,495.14,495.91,494.87,495.74,5575.0,475.8191,476.5591,475.5597,476.3957,5575.0
2022-07-19 11:35:00,495.75,496.3,495.54,495.54,2771.0,476.4053,476.9339,476.2035,476.2035,2771.0
2022-07-19 11:40:00,495.58,495.58,494.98,495.17,4458.0,476.242,476.242,475.6654,475.848,4458.0
2022-07-19 11:45:00,495.18,495.42,495.01,495.36,2025.0,475.8576,476.0882,475.6942,476.0306,2025.0
2022-07-19 11:50:00,495.3,495.82,495.1,495.61,2227.0,475.9729,476.4726,475.7807,476.2708,2227.0
2022-07-19 11:55:00,495.61,496.47,495.6,496.24,10534.0,476.2708,477.0972,476.2612,476.8762,10534.0
2022-07-19 12:00:00,496.21,496.21,495.12,495.13,6199.0,476.8474,476.8474,475.7999,475.8095,6199.0
2022-07-19 12:05:00,495.34,495.34,494.58,495.13,3174.0,476.0113,476.0113,475.281,475.8095,3174.0
2022-07-19 12:10:00,495.24,495.41,495.21,495.22,1598.0,475.9152,476.0786,475.8864,475.896,1598.0
2022-07-19 12:15:00,495.31,495.31,494.84,495.24,4170.0,475.9825,475.9825,475.5309,475.9152,4170.0
2022-07-19 12:20:00,495.59,495.91,495.33,495.91,1883.0,476.2516,476.5591,476.0017,476.5591,1883.0
2022-07-19 12:25:00,495.98,496.2,495.35,495.45,6686.0,476.6264,476.8378,476.021,476.1171,6686.0
2022-07-19 12:30:00,495.45,495.96,495.24,495.53,3373.0,476.1171,476.6072,475.9152,476.1939,3373.0
2022-07-19 12:35:00,495.58,496.29,495.58,496.1,4543.0,476.242,476.9243,476.242,476.7417,4543.0
2022-07-19 12:40:00,496.23,496.97,496.22,496.97,804.0,476.8666,477.5777,476.857,477.5777,804.0
2022-07-19 12:45:00,496.84,497.17,496.66,497.12,3146.0,477.4528,477.7699,477.2798,477.7219,3146.0
2022-07-19 12:50:00,497.12,497.55,497.0,497.32,3269.0,477.7219,478.1351,477.6066,477.9141,3269.0
2022-07-19 12:55:00,497.33,497.45,497.13,497.36,1595.0,477.9237,478.039,477.7315,477.9525,1595.0
2022-07-19 13:00:00,497.48,497.55,497.29,497.55,1030.0,478.0678,478.1351,477.8853,478.1351,1030.0
2022-07-19 13:05:00,497.41,497.41,496.63,496.81,2762.0,478.0006,478.0006,477.251,477.424,2762.0
2022-07-19 13:10:00,496.86,497.0,496.49,496.5,8941.0,477.472,477.6066,477.1165,477.1261,8941.0
2022-07-19 13:15:00,496.46,496.82,496.45,496.52,2300.0,477.0876,477.4336,477.078,477.1453,2300.0
2022-07-19 13:20:00,496.62,496.88,496.46,496.49,3772.0,477.2414,477.4913,477.0876,477.1165,3772.0
2022-07-19 13:25:00,496.67,496.85,495.3,495.3,4680.0,477.2894,477.4624,475.9729,475.9729,4680.0
2022-07-19 13:30:00,495.43,496.2,495.42,496.16,2356.0,476.0978,476.8378,476.0882,476.7993,2356.0
2022-07-19 13:35:00,496.43,497.22,496.19,497.18,2312.0,477.0588,477.818,476.8282,477.7795,2312.0
2022-07-19 13:40:00,497.25,497.51,496.98,497.51,5611.0,477.8468,478.0967,477.5873,478.0967,5611.0
2022-07-19 13:45:00,497.45,497.53,497.05,497.52,2600.0,478.039,478.1159,477.6546,478.1063,2600.0
2022-07-19 13:50:00,497.63,497.71,497.21,497.61,2764.0,478.212,478.2889,477.8084,478.1928,2764.0
2022-07-19 13:55:00,497.42,497.89,497.42,497.74,2025.0,478.0102,478.4618,478.0102,478.3177,2025.0
2022-07-19 14:00:00,497.85,497.95,497.65,497.81,1831.0,478.4234,478.5195,478.2312,478.385,1831.0
2022-07-19 14:05:00,497.99,498.33,497.99,498.08,2008.0,478.5579,478.8847,478.5579,478.6444,2008.0
2022-07-19 14:10:00,498.36,498.36,498.07,498.26,1044.0,478.9135,478.9135,478.6348,478.8174,1044.0
2022-07-19 14:15:00,498.11,498.25,497.78,497.78,5356.0,478.6733,478.8078,478.3561,478.3561,5356.0
2022-07-19 14:20:00,497.7,497.77,497.26,497.37,7365.0,478.2793,478.3465,477.8564,477.9621,7365.0
2022-07-19 14:25:00,497.27,497.3,496.59,496.65,6674.0,477.866,477.8949,477.2126,477.2702,6674.0
2022-07-19 14:30:00,496.81,497.49,496.81,497.41,2826.0,477.424,478.0774,477.424,478.0006,2826.0
2022-07-19 14:35:00,497.5,497.52,496.78,496.78,7501.0,478.0871,478.1063,477.3952,477.3952,7501.0
2022-07-19 14:40:00,496.39,496.39,496.16,496.17,700.0,477.0204,477.0204,476.7993,476.809,700.0
2022-07-19 14:45:00,496.06,496.21,495.65,495.67,3982.0,476.7032,476.8474,476.3092,476.3285,3982.0
2022-07-19 14:50:00,495.67,496.81,495.65,496.81,4758.0,476.3285,477.424,476.3092,477.424,4758.0
2022-07-19 14:55:00,496.83,497.25,496.83,497.0,3012.0,477.4432,477.8468,477.4432,477.6066,3012.0
2022-07-19 15:00:00,497.1,497.1,496.55,497.1,2301.0,477.7027,477.7027,477.1741,477.7027,2301.0
2022-07-19 15:05:00,497.1,497.91,496.87,497.36,5194.0,477.7027,478.4811,477.4816,477.9525,5194.0
2022-07-19 15:10:00,497.64,498.06,497.62,497.91,3804.0,478.2216,478.6252,478.2024,478.4811,3804.0
2022-07-19 15:15:00,497.83,498.19,497.68,498.02,5217.0,478.4042,478.7501,478.26,478.5868,5217.0
2022-07-19 15:20:00,498.02,498.33,497.88,498.31,12272.0,478.5868,478.8847,478.4522,478.8655,12272.0
2022-07-19 15:25:00,498.32,498.59,498.0,498.2,10903.0,478.8751,479.1345,478.5675,478.7597,10903.0
2022-07-19 15:30:00,498.14,498.92,497.98,498.18,18718.0,478.7021,479.4516,478.5483,478.7405,18718.0
2022-07-19 15:35:00,498.18,498.36,497.73,497.9,10733.0,478.7405,478.9135,478.3081,478.4714,10733.0
2022-07-19 15:40:00,497.96,498.64,497.96,498.48,12889.0,478.5291,479.1826,478.5291,479.0288,12889.0
2022-07-19 15:45:00,498.57,499.33,498.57,499.16,23790.0,479.1153,479.8456,479.1153,479.6823,23790.0
2022-07-19 15:50:00,499.29,499.29,497.84,498.32,18494.0,479.8072,479.8072,478.4138,478.8751,18494.0
2022-07-19 15:55:00,498.24,498.49,497.37,498.28,44862.0,478.7982,479.0384,477.9621,478.8366,44862.0
2022-07-19 16:00:00,497.43,497.43,497.43,497.43,164267.0,478.0198,478.0198,478.0198,478.0198,164267.0
2022-07-19 16:05:00,497.43,497.43,497.43,497.43,0.0,478.0198,478.0198,478.0198,478.0198,0.0
2022-07-19 16:10:00,497.43,497.43,497.43,497.43,167.0,478.0198,478.0198,478.0198,478.0198,167.0
2022-07-20 09:30:00,482.0,487.0,462.63,473.79,66695.0,463.1919,467.9968,444.5777,455.3022,66695.0
2022-07-20 09:35:00,473.76,478.66,471.86,474.54,32821.0,455.2734,459.9822,453.4476,456.023,32821.0
2022-07-20 09:40:00,474.95,475.5,465.51,466.79,32729.0,456.417,456.9455,447.3453,448.5754,32729.0
2022-07-20 09:45:00,466.1,468.66,462.35,462.9,32817.0,447.9123,450.3724,444.3086,444.8372,32817.0
2022-07-20 09:50:00,461.82,465.3,460.37,463.98,38040.0,443.7993,447.1435,442.4059,445.875,38040.0
2022-07-20 09:55:00,463.9,466.92,463.85,465.9,37794.0,445.7982,448.7003,445.7501,447.7201,37794.0
2022-07-20 10:00:00,466.3,468.15,465.81,467.46,17045.0,448.1045,449.8823,447.6336,449.2192,17045.0
2022-07-20 10:05:00,466.66,467.98,464.97,466.57,47470.0,448.4505,449.719,446.8264,448.364,47470.0
2022-07-20 10:10:00,466.19,468.46,466.12,467.75,19574.0,447.9988,450.1802,447.9315,449.4979,19574.0
2022-07-20 10:15:00,467.66,467.86,466.89,467.14,19110.0,449.4114,449.6036,448.6715,448.9117,19110.0
2022-07-20 10:20:00,467.5,469.26,467.48,468.8,18752.0,449.2577,450.949,449.2385,450.507,18752.0
2022-07-20 10:25:00,468.75,468.75,465.25,465.81,21078.0,450.4589,450.4589,447.0955,447.6336,21078.0
2022-07-20 10:30:00,465.74,468.5,465.72,468.31,36369.0,447.5664,450.2187,447.5471,450.0361,36369.0
2022-07-20 10:35:00,468.33,468.33,463.13,463.91,21216.0,450.0553,450.0553,445.0582,445.8078,21216.0
2022-07-20 10:40:00,463.81,463.91,460.5,461.92,27999.0,445.7117,445.8078,442.5308,443.8954,27999.0
2022-07-20 10:45:00,461.93,463.12,460.59,463.12,16802.0,443.905,445.0486,442.6173,445.0486,16802.0
2022-07-20 10:50:00,463.64,466.67,463.64,465.73,22450.0,445.5483,448.4601,445.5483,447.5568,22450.0
2022-07-20 10:55:00,465.21,465.82,464.76,465.63,16215.0,447.057,447.6432,446.6246,447.4607,16215.0
2022-07-20 11:00:00,465.57,466.06,463.34,463.56,14959.0,447.403,447.8739,445.26,445.4714,14959.0
2022-07-20 11:05:00,463.25,463.39,462.13,463.0,13833.0,445.1735,445.3081,444.0972,444.9333,13833.0
2022-07-20 11:10:00,462.65,463.68,462.64,462.95,14629.0,444.5969,445.5867,444.5873,444.8852,14629.0
2022-07-20 11:15:00,462.77,463.26,461.8,462.09,7643.0,444.7123,445.1831,443.7801,444.0588,7643.0
2022-07-20 11:20:00,462.1,462.3,459.69,460.86,14335.0,444.0684,444.2606,441.7524,442.8768,14335.0
2022-07-20 11:25:00,461.22,461.22,459.68,459.69,9638.0,443.2227,443.2227,441.7428,441.7524,9638.0
2022-07-20 11:30:00,460.19,460.95,459.71,460.66,8210.0,442.2329,442.9633,441.7717,442.6846,8210.0
2022-07-20 11:35:00,460.5,460.65,458.56,458.85,12391.0,442.5308,442.675,440.6665,440.9452,12391.0
2022-07-20 11:40:00,458.84,460.15,458.38,458.38,11366.0,440.9356,442.1945,440.4936,440.4936,11366.0
2022-07-20 11:45:00,458.71,460.35,458.63,459.86,11788.0,440.8107,442.3867,440.7338,441.9158,11788.0
2022-07-20 11:50:00,459.87,460.19,458.59,458.94,15232.0,441.9254,442.2329,440.6954,441.0317,15232.0
2022-07-20 11:55:00,458.81,460.49,458.76,460.02,25688.0,440.9068,442.5212,440.8587,442.0696,25688.0
2022-07-20 12:00:00,460.02,461.15,459.76,460.29,18629.0,442.0696,443.1555,441.8197,442.329,18629.0
2022-07-20 12:05:00,460.05,460.24,458.41,458.71,9752.0,442.0984,442.281,440.5224,440.8107,9752.0
2022-07-20 12:10:00,458.56,458.65,457.87,458.2,9167.0,440.6665,440.753,440.0035,440.3206,9167.0
2022-07-20 12:15:00,458.41,458.41,457.1,457.28,7874.0,440.5224,440.5224,439.2635,439.4365,7874.0
2022-07-20 12:20:00,457.3,457.76,457.16,457.76,13025.0,439.4557,439.8978,439.3212,439.8978,13025.0
2022-07-20 12:25:00,457.76,459.0,457.55,457.69,19067.0,439.8978,441.0894,439.6959,439.8305,19067.0
2022-07-20 12:30:00,457.57,457.87,457.18,457.87,12287.0,439.7152,440.0035,439.3404,440.0035,12287.0
2022-07-20 12:35:00,457.64,458.08,456.9,458.01,13371.0,439.7824,440.2053,439.0713,440.138,13371.0
2022-07-20 12:40:00,458.23,458.24,456.75,456.85,9699.0,440.3494,440.359,438.9272,439.0233,9699.0
2022-07-20 12:45:00,456.8,456.8,454.77,455.91,11949.0,438.9752,438.9752,437.0244,438.1199,11949.0
2022-07-20 12:50:00,456.08,458.55,455.73,457.71,21540.0,438.2833,440.6569,437.947,439.8497,21540.0
2022-07-20 12:55:00,457.87,458.35,457.08,458.13,9003.0,440.0035,440.4647,439.2443,440.2533,9003.0
2022-07-20 13:00:00,458.1,458.1,456.7,457.46,17557.0,440.2245,440.2245,438.8791,439.6095,17557.0
2022-07-20 13:05:00,457.58,458.06,456.26,456.54,11122.0,439.7248,440.186,438.4563,438.7254,11122.0
2022-07-20 13:10:00,456.14,456.24,455.23,455.53,12790.0,438.341,438.4371,437.4665,437.7548,12790.0
2022-07-20 13:15:00,455.35,455.58,454.7,455.52,15313.0,437.5818,437.8028,436.9572,437.7452,15313.0
2022-07-20 13:20:00,455.68,456.93,455.5,455.77,16947.0,437.8989,439.1001,437.7259,437.9854,16947.0
2022-07-20 13:25:00,455.85,455.85,454.55,454.99,14246.0,438.0623,438.0623,436.813,437.2358,14246.0
2022-07-20 13:30:00,454.8,456.15,454.68,455.75,11321.0,437.0533,438.3506,436.9379,437.9662,11321.0
2022-07-20 13:35:00,455.55,455.76,454.5,454.63,7519.0,437.774,437.9758,436.765,436.8899,7519.0
2022-07-20 13:40:00,454.45,454.87,453.3,453.59,15491.0,436.7169,437.1205,435.6118,435.8905,15491.0
2022-07-20 13:45:00,453.43,453.7,452.93,453.1,17145.0,435.7367,435.9962,435.2562,435.4196,17145.0
2022-07-20 13:50:00,452.64,453.73,452.55,453.13,12347.0,434.9775,436.025,434.8911,435.4484,12347.0
2022-07-20 13:55:00,453.0,453.23,451.38,451.38,17668.0,435.3235,435.5445,433.7667,433.7667,17668.0
2022-07-20 14:00:00,451.38,452.48,451.37,451.62,32169.0,433.7667,434.8238,433.7571,433.9973,32169.0
2022-07-20 14:05:00,451.87,456.2,451.7,455.97,74291.0,434.2376,438.3986,434.0742,438.1776,74291.0
2022-07-20 14:10:00,456.0,456.11,454.24,454.24,27394.0,438.2064,438.3121,436.5151,436.5151,27394.0
2022-07-20 14:15:00,454.37,455.09,453.68,454.93,14707.0,436.64,437.3319,435.977,437.1782,14707.0
2022-07-20 14:20:00,455.0,455.89,454.45,455.55,9558.0,437.2455,438.1007,436.7169,437.774,9558.0
2022-07-20 14:25:00,455.6,457.36,455.55,457.13,11988.0,437.822,439.5134,437.774,439.2923,11988.0
2022-07-20 14:30:00,457.1,458.83,456.11,458.26,17196.0,439.2635,440.926,438.3121,440.3782,17196.0
2022-07-20 14:35:00,458.5,458.5,457.27,457.97,8291.0,440.6089,440.6089,439.4269,440.0996,8291.0
2022-07-20 14:40:00,457.96,457.97,457.06,457.32,8167.0,440.0899,440.0996,439.2251,439.4749,8167.0
2022-07-20 14:45:00,457.45,457.57,456.84,457.32,12956.0,439.5998,439.7152,439.0137,439.4749,12956.0
2022-07-20 14:50:00,457.25,457.64,455.91,456.48,12224.0,439.4077,439.7824,438.1199,438.6677,12224.0
2022-07-20 14:55:00,456.22,457.83,455.94,457.31,9910.0,438.4178,439.965,438.1488,439.4653,9910.0
2022-07-20 15:00:00,457.43,458.32,457.01,458.27,14935.0,439.5806,440.4359,439.177,440.3879,14935.0
2022-07-20 15:05:00,458.1,458.79,458.0,458.31,15654.0,440.2245,440.8876,440.1284,440.4263,15654.0
2022-07-20 15:10:00,458.21,459.91,458.14,459.36,19651.0,440.3302,441.9639,440.2629,441.4353,19651.0
2022-07-20 15:15:00,459.48,461.06,459.02,460.75,29749.0,441.5506,443.069,441.1086,442.7711,29749.0
2022-07-20 15:20:00,460.65,461.13,460.0,460.09,17714.0,442.675,443.1363,442.0503,442.1368,17714.0
2022-07-20 15:25:00,460.23,461.67,460.15,461.67,44783.0,442.2714,443.6552,442.1945,443.6552,44783.0
2022-07-20 15:30:00,461.67,461.8,459.82,459.93,41350.0,443.6552,443.7801,441.8774,441.9831,41350.0
2022-07-20 15:35:00,459.88,460.73,459.75,459.84,26630.0,441.935,442.7519,441.8101,441.8966,26630.0
2022-07-20 15:40:00,459.97,460.93,459.78,460.77,33793.0,442.0215,442.9441,441.8389,442.7903,33793.0
2022-07-20 15:45:00,460.69,462.62,460.52,462.08,45951.0,442.7134,444.5681,442.5501,444.0492,45951.0
2022-07-20 15:50:00,461.91,462.48,460.31,460.63,50661.0,443.8858,444.4336,442.3482,442.6558,50661.0
2022-07-20 15:55:00,460.72,460.98,459.44,459.74,108801.0,442.7423,442.9921,441.5122,441.8005,108801.0
2022-07-20 16:00:00,459.54,459.54,459.54,459.54,174238.0,441.6083,441.6083,441.6083,441.6083,174238.0
2022-07-20 16:05:00,459.54,459.54,459.54,459.54,0.0,441.6083,441.6083,441.6083,441.6083,0.0
2022-07-20 16:10:00,459.54,459.54,459.54,459.54,644.0,441.6083,441.6083,441.6083,441.6083,644.0
2022-07-21 09:30:00,458.58,460.29,452.52,452.52,46649.0,440.6858,442.329,434.8622,434.8622,46649.0
2022-07-21 09:35:00,452.21,455.74,452.0,454.15,33919.0,434.5643,437.9566,434.3625,436.4286,33919.0
2022-07-21 09:40:00,453.89,454.34,451.58,454.05,16813.0,436.1788,436.6112,433.9589,436.3325,16813.0
2022-07-21 09:45:00,454.15,454.83,453.0,453.59,13085.0,436.4286,437.0821,435.3235,435.8905,13085.0
2022-07-21 09:50:00,453.48,454.46,452.71,454.46,17644.0,435.7848,436.7265,435.0448,436.7265,17644.0
2022-07-21 09:55:00,454.36,455.21,453.17,453.95,18808.0,436.6304,437.4473,435.4869,436.2364,18808.0
2022-07-21 10:00:00,454.22,456.48,453.24,453.6,13553.0,436.4959,438.6677,435.5541,435.9001,13553.0
2022-07-21 10:05:00,453.43,454.71,453.14,453.61,10030.0,435.7367,436.9668,435.458,435.9097,10030.0
2022-07-21 10:10:00,453.82,454.34,453.33,453.9,9954.0,436.1115,436.6112,435.6406,436.1884,9954.0
2022-07-21 10:15:00,453.68,455.06,453.53,454.59,9145.0,435.977,437.3031,435.8328,436.8514,9145.0
2022-07-21 10:20:00,455.0,455.69,454.58,455.0,20413.0,437.2455,437.9085,436.8418,437.2455,20413.0
2022-07-21 10:25:00,455.07,455.21,453.54,454.96,13213.0,437.3127,437.4473,435.8424,437.207,13213.0
2022-07-21 10:30:00,454.82,455.49,453.64,453.87,9706.0,437.0725,437.7163,435.9385,436.1595,9706.0
2022-07-21 10:35:00,454.13,454.9,453.66,453.85,15752.0,436.4094,437.1494,435.9577,436.1403,15752.0
2022-07-21 10:40:00,453.85,454.99,453.72,454.76,16547.0,436.1403,437.2358,436.0154,437.0148,16547.0
2022-07-21 10:45:00,454.77,454.78,453.85,454.23,9859.0,437.0244,437.034,436.1403,436.5055,9859.0
2022-07-21 10:50:00,454.45,454.86,454.22,454.5,12195.0,436.7169,437.1109,436.4959,436.765,12195.0
2022-07-21 10:55:00,454.46,454.86,453.63,454.01,11685.0,436.7265,437.1109,435.9289,436.2941,11685.0
2022-07-21 11:00:00,453.63,455.6,453.47,455.6,12184.0,435.9289,437.822,435.7752,437.822,12184.0
2022-07-21 11:05:00,455.4,456.04,455.16,455.74,6658.0,437.6298,438.2449,437.3992,437.9566,6658.0
2022-07-21 11:10:00,455.56,455.56,454.66,455.53,10297.0,437.7836,437.7836,436.9187,437.7548,10297.0
2022-07-21 11:15:00,455.46,456.08,455.39,455.82,9100.0,437.6875,438.2833,437.6202,438.0335,9100.0
2022-07-21 11:20:00,455.91,456.95,455.4,456.95,5636.0,438.1199,439.1194,437.6298,439.1194,5636.0
2022-07-21 11:25:00,456.78,456.96,456.13,456.52,10459.0,438.956,439.129,438.3314,438.7061,10459.0
2022-07-21 11:30:00,456.52,457.47,456.31,457.47,5863.0,438.7061,439.6191,438.5043,439.6191,5863.0
2022-07-21 11:35:00,457.87,458.27,457.87,458.27,3577.0,440.0035,440.3879,440.0035,440.3879,3577.0
2022-07-21 11:40:00,458.3,458.69,457.63,457.85,33715.0,440.4167,440.7915,439.7728,439.9842,33715.0
2022-07-21 11:45:00,457.89,457.89,456.65,456.78,3387.0,440.0227,440.0227,438.8311,438.956,3387.0
2022-07-21 11:50:00,456.52,456.89,456.51,456.63,726.0,438.7061,439.0617,438.6965,438.8118,726.0
2022-07-21 11:55:00,456.64,456.81,456.15,456.69,5508.0,438.8215,438.9848,438.3506,438.8695,5508.0
2022-07-21 12:00:00,456.65,457.0,456.35,457.0,4148.0,438.8311,439.1674,438.5428,439.1674,4148.0
2022-07-21 12:05:00,457.05,457.24,456.57,456.83,5205.0,439.2155,439.398,438.7542,439.004,5205.0
2022-07-21 12:10:00,456.84,458.96,456.83,458.89,50409.0,439.0137,441.0509,439.004,440.9837,50409.0
2022-07-21 12:15:00,458.97,459.72,458.77,459.72,8264.0,441.0605,441.7813,440.8683,441.7813,8264.0
2022-07-21 12:20:00,459.84,460.84,459.84,460.64,6523.0,441.8966,442.8576,441.8966,442.6654,6523.0
2022-07-21 12:25:00,460.88,461.47,460.53,460.54,7397.0,442.896,443.463,442.5597,442.5693,7397.0
2022-07-21 12:30:00,460.7,461.0,459.93,460.24,7209.0,442.723,443.0113,441.9831,442.281,7209.0
2022-07-21 12:35:00,460.26,460.36,459.98,460.2,5795.0,442.3002,442.3963,442.0311,442.2425,5795.0
2022-07-21 12:40:00,460.06,460.5,460.06,460.21,4669.0,442.108,442.5308,442.108,442.2522,4669.0
2022-07-21 12:45:00,460.13,460.13,459.13,459.4,11149.0,442.1753,442.1753,441.2143,441.4738,11149.0
2022-07-21 12:50:00,459.3,459.72,459.19,459.32,3774.0,441.3777,441.7813,441.272,441.3969,3774.0
2022-07-21 12:55:00,459.17,459.3,458.51,458.62,5805.0,441.2527,441.3777,440.6185,440.7242,5805.0
2022-07-21 13:00:00,458.62,459.42,458.62,459.25,4226.0,440.7242,441.493,440.7242,441.3296,4226.0
2022-07-21 13:05:00,459.25,460.0,459.25,460.0,2913.0,441.3296,442.0503,441.3296,442.0503,2913.0
2022-07-21 13:10:00,460.0,460.01,459.1,459.15,7923.0,442.0503,442.06,441.1855,441.2335,7923.0
2022-07-21 13:15:00,459.06,460.09,458.66,459.87,8463.0,441.147,442.1368,440.7626,441.9254,8463.0
2022-07-21 13:20:00,460.08,461.0,459.95,460.02,11214.0,442.1272,443.0113,442.0023,442.0696,11214.0
2022-07-21 13:25:00,459.65,460.04,459.64,460.04,1173.0,441.714,442.0888,441.7044,442.0888,1173.0
2022-07-21 13:30:00,459.86,459.86,459.01,459.16,7400.0,441.9158,441.9158,441.099,441.2431,7400.0
2022-07-21 13:35:00,459.36,459.84,459.06,459.59,10927.0,441.4353,441.8966,441.147,441.6563,10927.0
2022-07-21 13:40:00,459.54,460.33,459.41,459.94,8719.0,441.6083,442.3675,441.4834,441.9927,8719.0
2022-07-21 13:45:00,460.1,460.14,459.74,459.83,4266.0,442.1464,442.1849,441.8005,441.887,4266.0
2022-07-21 13:50:00,459.74,460.35,459.65,459.68,5028.0,441.8005,442.3867,441.714,441.7428,5028.0
2022-07-21 13:55:00,459.72,460.84,459.65,460.84,7378.0,441.7813,442.8576,441.714,442.8576,7378.0
2022-07-21 14:00:00,460.87,462.0,460.58,462.0,8063.0,442.8864,443.9723,442.6077,443.9723,8063.0
2022-07-21 14:05:00,461.89,463.53,461.77,463.25,10245.0,443.8666,445.4426,443.7513,445.1735,10245.0
2022-07-21 14:10:00,463.33,463.37,462.19,462.74,6818.0,445.2504,445.2888,444.1549,444.6834,6818.0
2022-07-21 14:15:00,463.01,463.43,462.86,463.43,3022.0,444.9429,445.3465,444.7987,445.3465,3022.0
2022-07-21 14:20:00,463.53,464.86,463.47,463.75,16466.0,445.4426,446.7207,445.3849,445.654,16466.0
2022-07-21 14:25:00,464.02,464.09,462.76,462.76,6366.0,445.9135,445.9807,444.7026,444.7026,6366.0
2022-07-21 14:30:00,462.73,462.89,462.15,462.64,6194.0,444.6738,444.8276,444.1165,444.5873,6194.0
2022-07-21 14:35:00,462.53,463.41,462.4,463.18,15482.0,444.4816,445.3273,444.3567,445.1063,15482.0
2022-07-21 14:40:00,463.32,463.54,462.98,463.54,5708.0,445.2408,445.4522,444.9141,445.4522,5708.0
2022-07-21 14:45:00,463.33,463.42,462.51,462.53,8857.0,445.2504,445.3369,444.4624,444.4816,8857.0
2022-07-21 14:50:00,462.71,462.91,462.0,462.0,6343.0,444.6546,444.8468,443.9723,443.9723,6343.0
2022-07-21 14:55:00,462.38,462.99,461.93,462.17,14753.0,444.3375,444.9237,443.905,444.1357,14753.0
2022-07-21 15:00:00,462.14,462.56,462.1,462.23,3311.0,444.1068,444.5105,444.0684,444.1933,3311.0
2022-07-21 15:05:00,462.23,462.53,461.93,462.22,5459.0,444.1933,444.4816,443.905,444.1837,5459.0
2022-07-21 15:10:00,462.18,462.64,462.13,462.41,3071.0,444.1453,444.5873,444.0972,444.3663,3071.0
2022-07-21 15:15:00,462.16,462.96,462.11,462.82,5395.0,444.1261,444.8948,444.078,444.7603,5395.0
2022-07-21 15:20:00,463.03,463.27,462.02,462.16,10339.0,444.9621,445.1927,443.9915,444.1261,10339.0
2022-07-21 15:25:00,462.32,462.84,462.17,462.75,14325.0,444.2798,444.7795,444.1357,444.693,14325.0
2022-07-21 15:30:00,462.66,462.66,461.55,462.0,8264.0,444.6065,444.6065,443.5399,443.9723,8264.0
2022-07-21 15:35:00,462.01,462.42,461.37,461.37,17434.0,443.9819,444.3759,443.3669,443.3669,17434.0
2022-07-21 15:40:00,461.37,462.06,461.34,461.66,8535.0,443.3669,444.03,443.3381,443.6456,8535.0
2022-07-21 15:45:00,461.78,461.89,461.1,461.4,14190.0,443.7609,443.8666,443.1074,443.3957,14190.0
2022-07-21 15:50:00,461.51,462.04,460.9,461.28,16482.0,443.5014,444.0107,442.9152,443.2804,16482.0
2022-07-21 15:55:00,461.37,461.98,461.02,461.23,59295.0,443.3669,443.9531,443.0305,443.2323,59295.0
2022-07-21 16:00:00,461.23,461.94,461.23,461.94,183563.0,443.2323,443.9146,443.2323,443.9146,183563.0
2022-07-21 16:05:00,461.94,461.94,461.94,461.94,0.0,443.9146,443.9146,443.9146,443.9146,0.0
2022-07-21 16:10:00,461.94,461.94,461.94,461.94,0.0,443.9146,443.9146,443.9146,443.9146,0.0
2022-07-22 09:30:00,461.9,461.9,457.97,457.97,29726.0,443.8762,443.8762,440.0996,440.0996,29726.0
2022-07-22 09:35:00,458.38,459.11,455.74,458.62,13130.0,440.4936,441.1951,437.9566,440.7242,13130.0
2022-07-22 09:40:00,458.86,461.72,458.86,461.0,23806.0,440.9548,443.7032,440.9548,443.0113,23806.0
2022-07-22 09:45:00,461.27,461.27,457.89,458.13,9599.0,443.2708,443.2708,440.0227,440.2533,9599.0
2022-07-22 09:50:00,458.7,458.7,456.74,457.21,18091.0,440.8011,440.8011,438.9176,439.3692,18091.0
2022-07-22 09:55:00,457.18,457.58,456.49,457.04,8619.0,439.3404,439.7248,438.6773,439.2058,8619.0
2022-07-22 10:00:00,457.34,459.1,456.89,458.11,12965.0,439.4941,441.1855,439.0617,440.2341,12965.0
2022-07-22 10:05:00,458.68,458.7,456.69,457.86,9971.0,440.7819,440.8011,438.8695,439.9939,9971.0
2022-07-22 10:10:00,458.0,458.49,457.59,458.02,5972.0,440.1284,440.5993,439.7344,440.1476,5972.0
2022-07-22 10:15:00,458.07,458.55,457.51,458.55,13023.0,440.1957,440.6569,439.6575,440.6569,13023.0
2022-07-22 10:20:00,458.51,459.85,458.27,458.5,5779.0,440.6185,441.9062,440.3879,440.6089,5779.0
2022-07-22 10:25:00,458.41,460.14,458.32,459.92,24669.0,440.5224,442.1849,440.4359,441.9735,24669.0
2022-07-22 10:30:00,459.93,461.43,459.91,460.67,4735.0,441.9831,443.4245,441.9639,442.6942,4735.0
2022-07-22 10:35:00,461.05,461.05,460.4,460.4,2900.0,443.0594,443.0594,442.4347,442.4347,2900.0
2022-07-22 10:40:00,460.44,461.51,460.41,461.51,18345.0,442.4732,443.5014,442.4443,443.5014,18345.0
2022-07-22 10:45:00,461.36,463.47,461.13,463.02,16426.0,443.3573,445.3849,443.1363,444.9525,16426.0
2022-07-22 10:50:00,463.02,463.15,461.96,462.34,16156.0,444.9525,445.0774,443.9339,444.299,16156.0
2022-07-22 10:55:00,461.93,463.74,461.5,463.36,6369.0,443.905,445.6444,443.4918,445.2792,6369.0
2022-07-22 11:00:00,463.38,463.66,462.85,463.25,16701.0,445.2985,445.5675,444.7891,445.1735,16701.0
2022-07-22 11:05:00,463.38,464.46,463.12,464.18,12954.0,445.2985,446.3363,445.0486,446.0672,12954.0
2022-07-22 11:10:00,463.36,464.0,463.1,463.25,11550.0,445.2792,445.8943,445.0294,445.1735,11550.0
2022-07-22 11:15:00,463.26,463.52,462.27,462.27,8970.0,445.1831,445.433,444.2318,444.2318,8970.0
2022-07-22 11:20:00,462.19,462.19,461.22,461.55,3005.0,444.1549,444.1549,443.2227,443.5399,3005.0
2022-07-22 11:25:00,461.52,462.54,461.43,461.98,3931.0,443.511,444.4912,443.4245,443.9531,3931.0
2022-07-22 11:30:00,462.0,462.16,461.46,461.46,3008.0,443.9723,444.1261,443.4534,443.4534,3008.0
2022-07-22 11:35:00,461.62,462.07,461.52,461.65,11854.0,443.6071,444.0396,443.511,443.636,11854.0
2022-07-22 11:40:00,461.65,461.69,461.0,461.66,3946.0,443.636,443.6744,443.0113,443.6456,3946.0
2022-07-22 11:45:00,462.01,462.35,461.84,461.85,1224.0,443.9819,444.3086,443.8185,443.8282,1224.0
2022-07-22 11:50:00,461.76,461.91,461.56,461.56,2419.0,443.7417,443.8858,443.5495,443.5495,2419.0
2022-07-22 11:55:00,461.5,461.5,460.22,460.23,8699.0,443.4918,443.4918,442.2618,442.2714,8699.0
2022-07-22 12:00:00,460.21,460.22,459.33,459.41,2645.0,442.2522,442.2618,441.4065,441.4834,2645.0
2022-07-22 12:05:00,459.58,459.66,458.1,458.59,8595.0,441.6467,441.7236,440.2245,440.6954,8595.0
2022-07-22 12:10:00,458.69,459.1,458.32,458.89,3579.0,440.7915,441.1855,440.4359,440.9837,3579.0
2022-07-22 12:15:00,458.85,459.56,458.53,459.11,1200.0,440.9452,441.6275,440.6377,441.1951,1200.0
2022-07-22 12:20:00,459.22,459.4,459.15,459.4,2558.0,441.3008,441.4738,441.2335,441.4738,2558.0
2022-07-22 12:25:00,459.19,460.14,459.15,460.14,2033.0,441.272,442.1849,441.2335,442.1849,2033.0
2022-07-22 12:30:00,460.14,460.88,460.14,460.88,2106.0,442.1849,442.896,442.1849,442.896,2106.0
2022-07-22 12:35:00,460.63,460.63,460.15,460.5,4001.0,442.6558,442.6558,442.1945,442.5308,4001.0
2022-07-22 12:40:00,460.25,460.76,459.98,460.19,3675.0,442.2906,442.7807,442.0311,442.2329,3675.0
2022-07-22 12:45:00,460.07,460.28,459.48,459.48,1404.0,442.1176,442.3194,441.5506,441.5506,1404.0
2022-07-22 12:50:00,459.5,459.83,459.4,459.41,1740.0,441.5699,441.887,441.4738,441.4834,1740.0
2022-07-22 12:55:00,459.18,459.78,459.18,459.78,2510.0,441.2623,441.8389,441.2623,441.8389,2510.0
2022-07-22 13:00:00,459.47,459.47,459.08,459.2,1109.0,441.541,441.541,441.1662,441.2816,1109.0
2022-07-22 13:05:00,459.32,459.79,459.32,459.72,1194.0,441.3969,441.8485,441.3969,441.7813,1194.0
2022-07-22 13:10:00,459.66,459.85,459.48,459.5,2300.0,441.7236,441.9062,441.5506,441.5699,2300.0
2022-07-22 13:15:00,459.34,459.36,458.65,458.65,3351.0,441.4161,441.4353,440.753,440.753,3351.0
2022-07-22 13:20:00,458.64,458.99,458.52,458.53,1942.0,440.7434,441.0798,440.6281,440.6377,1942.0
2022-07-22 13:25:00,458.55,458.71,457.94,458.19,2077.0,440.6569,440.8107,440.0707,440.311,2077.0
2022-07-22 13:30:00,458.14,458.26,457.78,458.13,4341.0,440.2629,440.3782,439.917,440.2533,4341.0
2022-07-22 13:35:00,458.18,458.53,458.02,458.53,4689.0,440.3014,440.6377,440.1476,440.6377,4689.0
2022-07-22 13:40:00,458.53,458.66,458.35,458.52,5986.0,440.6377,440.7626,440.4647,440.6281,5986.0
2022-07-22 13:45:00,458.68,459.1,458.22,459.1,9413.0,440.7819,441.1855,440.3398,441.1855,9413.0
2022-07-22 13:50:00,458.82,458.82,457.5,457.71,2210.0,440.9164,440.9164,439.6479,439.8497,2210.0
2022-07-22 13:55:00,457.59,457.94,457.51,457.52,2732.0,439.7344,440.0707,439.6575,439.6671,2732.0
2022-07-22 14:00:00,457.39,457.39,456.61,456.81,2621.0,439.5422,439.5422,438.7926,438.9848,2621.0
2022-07-22 14:05:00,457.09,457.29,456.13,456.22,3188.0,439.2539,439.4461,438.3314,438.4178,3188.0
2022-07-22 14:10:00,456.22,456.68,455.93,456.68,2118.0,438.4178,438.8599,438.1392,438.8599,2118.0
2022-07-22 14:15:00,456.57,456.93,456.41,456.67,1509.0,438.7542,439.1001,438.6004,438.8503,1509.0
2022-07-22 14:20:00,456.58,456.94,456.57,456.64,3207.0,438.7638,439.1097,438.7542,438.8215,3207.0
2022-07-22 14:25:00,456.72,456.86,456.36,456.79,1906.0,438.8983,439.0329,438.5524,438.9656,1906.0
2022-07-22 14:30:00,456.67,457.09,456.43,456.99,2100.0,438.8503,439.2539,438.6197,439.1578,2100.0
2022-07-22 14:35:00,456.98,457.17,456.68,457.05,3600.0,439.1482,439.3308,438.8599,439.2155,3600.0
2022-07-22 14:40:00,457.04,457.37,456.94,456.94,2695.0,439.2058,439.523,439.1097,439.1097,2695.0
2022-07-22 14:45:00,457.02,457.02,455.83,456.12,6460.0,439.1866,439.1866,438.0431,438.3217,6460.0
2022-07-22 14:50:00,456.31,456.86,456.27,456.46,3967.0,438.5043,439.0329,438.4659,438.6485,3967.0
2022-07-22 14:55:00,456.43,457.19,456.22,456.41,6498.0,438.6197,439.35,438.4178,438.6004,6498.0
2022-07-22 15:00:00,456.24,456.66,456.22,456.57,2778.0,438.4371,438.8407,438.4178,438.7542,2778.0
2022-07-22 15:05:00,456.56,456.88,456.56,456.88,3037.0,438.7446,439.0521,438.7446,439.0521,3037.0
2022-07-22 15:10:00,456.7,457.63,456.34,457.63,22114.0,438.8791,439.7728,438.5332,439.7728,22114.0
2022-07-22 15:15:00,457.83,457.83,456.5,456.79,15070.0,439.965,439.965,438.6869,438.9656,15070.0
2022-07-22 15:20:00,456.98,458.27,456.79,458.21,13492.0,439.1482,440.3879,438.9656,440.3302,13492.0
2022-07-22 15:25:00,458.22,458.73,457.95,458.69,8337.0,440.3398,440.8299,440.0803,440.7915,8337.0
2022-07-22 15:30:00,458.56,459.49,458.54,459.39,9928.0,440.6665,441.5602,440.6473,441.4641,9928.0
2022-07-22 15:35:00,459.31,459.39,458.8,459.03,5856.0,441.3873,441.4641,440.8972,441.1182,5856.0
2022-07-22 15:40:00,458.91,459.52,458.48,458.58,11347.0,441.0029,441.5891,440.5897,440.6858,11347.0
2022-07-22 15:45:00,458.62,458.98,458.18,458.3,13480.0,440.7242,441.0701,440.3014,440.4167,13480.0
2022-07-22 15:50:00,458.33,458.95,457.96,458.54,15824.0,440.4455,441.0413,440.0899,440.6473,15824.0
2022-07-22 15:55:00,458.6,459.62,458.43,459.62,28183.0,440.705,441.6852,440.5416,441.6852,28183.0
2022-07-22 16:00:00,459.6,459.6,459.6,459.6,111751.0,441.666,441.666,441.666,441.666,111751.0
2022-07-22 16:05:00,459.6,459.6,459.6,459.6,0.0,441.666,441.666,441.666,441.666,0.0
2022-07-22 16:10:00,459.6,459.6,459.6,459.6,0.0,441.666,441.666,441.666,441.666,0.0
2022-07-25 09:30:00,464.69,469.25,462.32,467.7,25319.0,446.5573,450.9394,444.2798,449.4499,25319.0
2022-07-25 09:35:00,467.4,469.93,467.4,469.86,8431.0,449.1616,451.5929,449.1616,451.5256,8431.0
2022-07-25 09:40:00,469.96,473.14,469.95,473.14,15394.0,451.6217,454.6776,451.6121,454.6776,15394.0
2022-07-25 09:45:00,473.17,473.82,472.19,473.77,13652.0,454.7064,455.3311,453.7647,455.283,13652.0
2022-07-25 09:50:00,473.41,474.37,473.04,473.56,8690.0,454.9371,455.8596,454.5815,455.0812,8690.0
2022-07-25 09:55:00,473.5,474.17,472.84,473.66,10618.0,455.0236,455.6674,454.3893,455.1773,10618.0
2022-07-25 10:00:00,473.88,474.22,472.82,472.82,7042.0,455.3887,455.7155,454.3701,454.3701,7042.0
2022-07-25 10:05:00,472.94,473.11,471.95,472.38,6606.0,454.4854,454.6488,453.534,453.9473,6606.0
2022-07-25 10:10:00,472.63,472.9,468.77,470.22,15061.0,454.1875,454.447,450.4781,451.8716,15061.0
2022-07-25 10:15:00,471.0,471.0,468.94,469.77,7863.0,452.6211,452.6211,450.6415,451.4391,7863.0
2022-07-25 10:20:00,469.6,470.16,469.25,470.16,3749.0,451.2757,451.8139,450.9394,451.8139,3749.0
2022-07-25 10:25:00,470.09,470.24,468.95,469.33,4427.0,451.7466,451.8908,450.6511,451.0163,4427.0
2022-07-25 10:30:00,469.38,469.38,468.59,469.06,4655.0,451.0643,451.0643,450.3052,450.7568,4655.0
2022-07-25 10:35:00,469.06,469.31,468.59,468.66,6882.0,450.7568,450.9971,450.3052,450.3724,6882.0
2022-07-25 10:40:00,468.94,469.97,468.33,469.65,4664.0,450.6415,451.6313,450.0553,451.3238,4664.0
2022-07-25 10:45:00,469.65,470.37,469.65,470.34,5062.0,451.3238,452.0157,451.3238,451.9869,5062.0
2022-07-25 10:50:00,470.82,471.0,470.2,470.51,3323.0,452.4481,452.6211,451.8523,452.1502,3323.0
2022-07-25 10:55:00,470.95,471.06,470.48,470.8,3666.0,452.5731,452.6788,452.1214,452.4289,3666.0
2022-07-25 11:00:00,470.57,470.57,469.54,470.24,8396.0,452.2079,452.2079,451.2181,451.8908,8396.0
2022-07-25 11:05:00,470.22,471.62,470.21,471.62,4703.0,451.8716,453.2169,451.8619,453.2169,4703.0
2022-07-25 11:10:00,471.56,472.16,470.97,471.42,9423.0,453.1593,453.7359,452.5923,453.0247,9423.0
2022-07-25 11:15:00,471.16,471.16,469.83,470.25,3433.0,452.7749,452.7749,451.4968,451.9004,3433.0
2022-07-25 11:20:00,470.13,470.86,470.13,470.68,3181.0,451.7851,452.4866,451.7851,452.3136,3181.0
2022-07-25 11:25:00,470.78,471.21,470.76,470.76,4998.0,452.4097,452.8229,452.3905,452.3905,4998.0
2022-07-25 11:30:00,471.03,471.84,471.03,471.74,6035.0,452.6499,453.4283,452.6499,453.3322,6035.0
2022-07-25 11:35:00,471.77,472.87,471.77,472.65,5196.0,453.3611,454.4181,453.3611,454.2067,5196.0
2022-07-25 11:40:00,472.69,472.83,472.2,472.21,3417.0,454.2452,454.3797,453.7743,453.7839,3417.0
2022-07-25 11:45:00,472.14,472.14,471.28,471.28,1100.0,453.7166,453.7166,452.8902,452.8902,1100.0
2022-07-25 11:50:00,471.28,471.28,470.35,470.7,1130.0,452.8902,452.8902,451.9965,452.3328,1130.0
2022-07-25 11:55:00,470.51,470.92,469.77,470.19,7164.0,452.1502,452.5442,451.4391,451.8427,7164.0
2022-07-25 12:00:00,469.78,470.15,469.22,469.95,2801.0,451.4487,451.8043,450.9106,451.6121,2801.0
2022-07-25 12:05:00,469.73,470.12,469.45,469.95,2901.0,451.4007,451.7755,451.1316,451.6121,2901.0
2022-07-25 12:10:00,469.59,469.59,469.03,469.03,1504.0,451.2661,451.2661,450.728,450.728,1504.0
2022-07-25 12:15:00,469.2,469.25,468.87,468.96,4197.0,450.8914,450.9394,450.5742,450.6607,4197.0
2022-07-25 12:20:00,468.5,469.06,468.5,468.88,1955.0,450.2187,450.7568,450.2187,450.5838,1955.0
2022-07-25 12:25:00,468.88,469.61,468.74,469.41,3502.0,450.5838,451.2854,450.4493,451.0932,3502.0
2022-07-25 12:30:00,469.52,470.01,469.23,469.72,2618.0,451.1989,451.6697,450.9202,451.3911,2618.0
2022-07-25 12:35:00,469.87,469.87,469.69,469.69,424.0,451.5352,451.5352,451.3622,451.3622,424.0
2022-07-25 12:40:00,469.63,470.59,469.63,470.59,3071.0,451.3046,452.2271,451.3046,452.2271,3071.0
2022-07-25 12:45:00,470.31,470.7,470.0,470.22,5097.0,451.958,452.3328,451.6601,451.8716,5097.0
2022-07-25 12:50:00,470.22,470.5,470.06,470.5,1523.0,451.8716,452.1406,451.7178,452.1406,1523.0
2022-07-25 12:55:00,470.63,470.63,470.38,470.51,901.0,452.2656,452.2656,452.0253,452.1502,901.0
2022-07-25 13:00:00,470.43,471.1,470.43,470.95,2982.0,452.0734,452.7172,452.0734,452.5731,2982.0
2022-07-25 13:05:00,471.01,471.56,470.6,471.41,3707.0,452.6307,453.1593,452.2367,453.0151,3707.0
2022-07-25 13:10:00,471.29,471.37,471.29,471.37,574.0,452.8998,452.9767,452.8998,452.9767,574.0
2022-07-25 13:15:00,471.37,471.37,471.01,471.35,2922.0,452.9767,452.9767,452.6307,452.9575,2922.0
2022-07-25 13:20:00,471.42,471.78,471.09,471.38,1791.0,453.0247,453.3707,452.7076,452.9863,1791.0
2022-07-25 13:25:00,471.42,471.42,470.98,470.98,2912.0,453.0247,453.0247,452.6019,452.6019,2912.0
2022-07-25 13:30:00,470.95,471.14,470.95,471.08,1511.0,452.5731,452.7557,452.5731,452.698,1511.0
2022-07-25 13:35:00,471.12,471.12,470.09,470.09,4250.0,452.7364,452.7364,451.7466,451.7466,4250.0
2022-07-25 13:40:00,469.85,469.9,469.43,469.46,2005.0,451.516,451.564,451.1124,451.1412,2005.0
2022-07-25 13:45:00,469.65,470.67,469.59,470.59,4558.0,451.3238,452.304,451.2661,452.2271,4558.0
2022-07-25 13:50:00,470.67,470.68,470.37,470.47,2717.0,452.304,452.3136,452.0157,452.1118,2717.0
2022-07-25 13:55:00,470.32,470.42,469.9,469.9,900.0,451.9676,452.0637,451.564,451.564,900.0
2022-07-25 14:00:00,469.72,469.72,469.06,469.21,1505.0,451.3911,451.3911,450.7568,450.901,1505.0
2022-07-25 14:05:00,469.18,469.84,469.17,469.27,2499.0,450.8721,451.5064,450.8625,450.9586,2499.0
2022-07-25 14:10:00,469.27,469.96,469.27,469.96,1102.0,450.9586,451.6217,450.9586,451.6217,1102.0
2022-07-25 14:15:00,469.92,470.15,469.79,469.79,3621.0,451.5833,451.8043,451.4583,451.4583,3621.0
2022-07-25 14:20:00,469.74,470.05,469.67,470.05,1818.0,451.4103,451.7082,451.343,451.7082,1818.0
2022-07-25 14:25:00,469.81,470.05,469.78,469.99,3520.0,451.4775,451.7082,451.4487,451.6505,3520.0
2022-07-25 14:30:00,469.97,470.04,469.61,469.89,3245.0,451.6313,451.6986,451.2854,451.5544,3245.0
2022-07-25 14:35:00,470.04,470.63,470.04,470.5,3575.0,451.6986,452.2656,451.6986,452.1406,3575.0
2022-07-25 14:40:00,470.66,470.97,470.36,470.7,4110.0,452.2944,452.5923,452.0061,452.3328,4110.0
2022-07-25 14:45:00,470.67,470.67,470.27,470.58,2711.0,452.304,452.304,451.9196,452.2175,2711.0
2022-07-25 14:50:00,470.52,470.52,469.59,470.07,3500.0,452.1598,452.1598,451.2661,451.7274,3500.0
2022-07-25 14:55:00,470.17,470.31,469.59,469.59,2548.0,451.8235,451.958,451.2661,451.2661,2548.0
2022-07-25 15:00:00,469.59,469.95,469.5,469.51,6667.0,451.2661,451.6121,451.1796,451.1893,6667.0
2022-07-25 15:05:00,469.43,469.72,469.15,469.5,4827.0,451.1124,451.3911,450.8433,451.1796,4827.0
2022-07-25 15:10:00,469.65,470.15,469.52,469.86,4504.0,451.3238,451.8043,451.1989,451.5256,4504.0
2022-07-25 15:15:00,469.76,470.33,469.44,470.22,7614.0,451.4295,451.9773,451.122,451.8716,7614.0
2022-07-25 15:20:00,470.15,470.82,470.15,470.54,4700.0,451.8043,452.4481,451.8043,452.1791,4700.0
2022-07-25 15:25:00,470.45,470.45,469.69,469.71,5337.0,452.0926,452.0926,451.3622,451.3815,5337.0
2022-07-25 15:30:00,469.77,470.07,469.65,469.75,7235.0,451.4391,451.7274,451.3238,451.4199,7235.0
2022-07-25 15:35:00,469.9,470.54,469.79,470.53,9176.0,451.564,452.1791,451.4583,452.1695,9176.0
2022-07-25 15:40:00,470.57,470.66,470.07,470.58,6798.0,452.2079,452.2944,451.7274,452.2175,6798.0
2022-07-25 15:45:00,470.58,470.92,470.42,470.9,13431.0,452.2175,452.5442,452.0637,452.525,13431.0
2022-07-25 15:50:00,470.96,471.46,470.79,470.98,18994.0,452.5827,453.0632,452.4193,452.6019,18994.0
2022-07-25 15:55:00,470.91,471.56,470.65,470.78,41449.0,452.5346,453.1593,452.2848,452.4097,41449.0
2022-07-25 16:00:00,470.86,470.86,470.86,470.86,146999.0,452.4866,452.4866,452.4866,452.4866,146999.0
2022-07-25 16:05:00,470.86,470.86,470.86,470.86,0.0,452.4866,452.4866,452.4866,452.4866,0.0
2022-07-25 16:10:00,470.86,470.86,470.86,470.86,0.0,452.4866,452.4866,452.4866,452.4866,0.0
2022-07-26 09:30:00,474.53,474.53,471.99,473.9,20243.0,456.0134,456.0134,453.5725,455.408,20243.0
2022-07-26 09:35:00,473.39,474.99,472.65,473.33,5556.0,454.9179,456.4554,454.2067,454.8602,5556.0
2022-07-26 09:40:00,474.13,475.0,472.52,472.52,8558.0,455.629,456.465,454.0818,454.0818,8558.0
2022-07-26 09:45:00,473.34,473.34,472.1,473.02,5229.0,454.8698,454.8698,453.6782,454.5623,5229.0
2022-07-26 09:50:00,472.54,472.56,471.21,471.53,5688.0,454.101,454.1202,452.8229,453.1304,5688.0
2022-07-26 09:55:00,471.59,471.92,470.69,471.0,3411.0,453.1881,453.5052,452.3232,452.6211,3411.0
2022-07-26 10:00:00,470.27,471.03,469.34,469.79,3595.0,451.9196,452.6499,451.0259,451.4583,3595.0
2022-07-26 10:05:00,470.44,472.56,469.87,472.56,8477.0,452.083,454.1202,451.5352,454.1202,8477.0
2022-07-26 10:10:00,472.54,472.69,471.75,472.22,2734.0,454.101,454.2452,453.3418,453.7935,2734.0
2022-07-26 10:15:00,472.15,473.24,472.15,473.24,814.0,453.7262,454.7737,453.7262,454.7737,814.0
2022-07-26 10:20:00,473.21,474.23,473.2,473.31,2939.0,454.7449,455.7251,454.7353,454.841,2939.0
2022-07-26 10:25:00,473.44,474.06,473.44,473.99,1600.0,454.9659,455.5617,454.9659,455.4944,1600.0
2022-07-26 10:30:00,473.98,475.33,473.97,475.15,4443.0,455.4848,456.7822,455.4752,456.6092,4443.0
2022-07-26 10:35:00,474.75,474.76,472.68,472.86,8859.0,456.2248,456.2344,454.2356,454.4085,8859.0
2022-07-26 10:40:00,473.53,473.53,471.36,471.37,5689.0,455.0524,455.0524,452.9671,452.9767,5689.0
2022-07-26 10:45:00,471.5,472.03,471.15,471.15,4907.0,453.1016,453.6109,452.7653,452.7653,4907.0
2022-07-26 10:50:00,471.24,471.7,470.88,471.26,4105.0,452.8517,453.2938,452.5058,452.871,4105.0
2022-07-26 10:55:00,470.7,471.59,470.57,470.69,4394.0,452.3328,453.1881,452.2079,452.3232,4394.0
2022-07-26 11:00:00,470.53,470.83,469.91,470.33,6321.0,452.1695,452.4577,451.5736,451.9773,6321.0
2022-07-26 11:05:00,470.68,470.78,470.38,470.39,2900.0,452.3136,452.4097,452.0253,452.0349,2900.0
2022-07-26 11:10:00,470.41,470.71,470.24,470.45,3479.0,452.0541,452.3424,451.8908,452.0926,3479.0
2022-07-26 11:15:00,470.28,470.35,469.9,469.9,5006.0,451.9292,451.9965,451.564,451.564,5006.0
2022-07-26 11:20:00,470.13,471.71,470.01,471.41,7139.0,451.7851,453.3034,451.6697,453.0151,7139.0
2022-07-26 11:25:00,471.45,471.85,471.15,471.85,13412.0,453.0536,453.4379,452.7653,453.4379,13412.0
2022-07-26 11:30:00,471.49,472.69,471.49,472.27,15338.0,453.092,454.2452,453.092,453.8416,15338.0
2022-07-26 11:35:00,472.33,472.67,472.17,472.47,6249.0,453.8992,454.2259,453.7455,454.0338,6249.0
2022-07-26 11:40:00,472.53,472.9,472.23,472.83,4606.0,454.0914,454.447,453.8031,454.3797,4606.0
2022-07-26 11:45:00,472.81,472.82,471.85,471.85,1146.0,454.3605,454.3701,453.4379,453.4379,1146.0
2022-07-26 11:50:00,471.73,471.73,471.39,471.4,800.0,453.3226,453.3226,452.9959,453.0055,800.0
2022-07-26 11:55:00,471.04,471.47,470.83,471.44,2860.0,452.6596,453.0728,452.4577,453.0439,2860.0
2022-07-26 12:00:00,471.48,471.48,471.47,471.48,100.0,453.0824,453.0824,453.0728,453.0824,100.0
2022-07-26 12:05:00,471.37,471.7,471.37,471.6,2200.0,452.9767,453.2938,452.9767,453.1977,2200.0
2022-07-26 12:10:00,471.73,472.05,471.7,471.87,902.0,453.3226,453.6301,453.2938,453.4572,902.0
2022-07-26 12:15:00,471.72,472.0,471.35,471.36,1998.0,453.313,453.5821,452.9575,452.9671,1998.0
2022-07-26 12:20:00,471.4,471.95,471.0,471.74,3139.0,453.0055,453.534,452.6211,453.3322,3139.0
2022-07-26 12:25:00,471.46,471.83,471.46,471.59,2095.0,453.0632,453.4187,453.0632,453.1881,2095.0
2022-07-26 12:30:00,471.77,472.0,471.49,471.99,2131.0,453.3611,453.5821,453.092,453.5725,2131.0
2022-07-26 12:35:00,471.91,471.98,471.72,471.73,1690.0,453.4956,453.5629,453.313,453.3226,1690.0
2022-07-26 12:40:00,471.66,471.98,471.54,471.7,3442.0,453.2554,453.5629,453.14,453.2938,3442.0
2022-07-26 12:45:00,471.7,472.05,471.7,471.72,3729.0,453.2938,453.6301,453.2938,453.313,3729.0
2022-07-26 12:50:00,471.65,472.74,471.63,472.74,4738.0,453.2458,454.2932,453.2265,454.2932,4738.0
2022-07-26 12:55:00,472.66,472.96,472.65,472.85,3600.0,454.2163,454.5046,454.2067,454.3989,3600.0
2022-07-26 13:00:00,472.85,472.85,472.47,472.67,2501.0,454.3989,454.3989,454.0338,454.2259,2501.0
2022-07-26 13:05:00,472.66,472.69,472.26,472.69,3843.0,454.2163,454.2452,453.8319,454.2452,3843.0
2022-07-26 13:10:00,472.92,473.58,472.63,472.73,7783.0,454.4662,455.1004,454.1875,454.2836,7783.0
2022-07-26 13:15:00,472.55,472.55,472.1,472.1,400.0,454.1106,454.1106,453.6782,453.6782,400.0
2022-07-26 13:20:00,471.95,472.33,471.88,472.23,2554.0,453.534,453.8992,453.4668,453.8031,2554.0
2022-07-26 13:25:00,471.86,472.25,471.86,472.13,2495.0,453.4476,453.8223,453.4476,453.707,2495.0
2022-07-26 13:30:00,472.13,472.13,471.03,471.07,2707.0,453.707,453.707,452.6499,452.6884,2707.0
2022-07-26 13:35:00,470.9,471.18,470.79,470.79,2420.0,452.525,452.7941,452.4193,452.4193,2420.0
2022-07-26 13:40:00,470.78,470.78,470.53,470.78,3134.0,452.4097,452.4097,452.1695,452.4097,3134.0
2022-07-26 13:45:00,470.73,470.73,470.17,470.28,1160.0,452.3617,452.3617,451.8235,451.9292,1160.0
2022-07-26 13:50:00,470.17,470.33,470.14,470.16,1799.0,451.8235,451.9773,451.7947,451.8139,1799.0
2022-07-26 13:55:00,470.14,470.23,469.9,469.9,1132.0,451.7947,451.8812,451.564,451.564,1132.0
2022-07-26 14:00:00,470.03,470.79,469.92,470.75,8830.0,451.689,452.4193,451.5833,452.3809,8830.0
2022-07-26 14:05:00,471.0,471.1,469.72,469.73,4117.0,452.6211,452.7172,451.3911,451.4007,4117.0
2022-07-26 14:10:00,469.45,469.49,468.7,468.7,9575.0,451.1316,451.17,450.4109,450.4109,9575.0
2022-07-26 14:15:00,468.86,470.47,468.86,470.15,22650.0,450.5646,452.1118,450.5646,451.8043,22650.0
2022-07-26 14:20:00,470.0,470.61,470.0,470.53,4336.0,451.6601,452.2463,451.6601,452.1695,4336.0
2022-07-26 14:25:00,470.26,470.41,469.96,469.96,5401.0,451.91,452.0541,451.6217,451.6217,5401.0
2022-07-26 14:30:00,470.03,470.35,469.94,470.2,3533.0,451.689,451.9965,451.6025,451.8523,3533.0
2022-07-26 14:35:00,470.3,470.3,469.86,469.86,2627.0,451.9484,451.9484,451.5256,451.5256,2627.0
2022-07-26 14:40:00,469.76,469.76,469.49,469.56,4354.0,451.4295,451.4295,451.17,451.2373,4354.0
2022-07-26 14:45:00,469.47,469.74,469.38,469.68,4974.0,451.1508,451.4103,451.0643,451.3526,4974.0
2022-07-26 14:50:00,469.56,470.12,469.45,470.12,3045.0,451.2373,451.7755,451.1316,451.7755,3045.0
2022-07-26 14:55:00,469.94,469.94,469.48,469.49,3813.0,451.6025,451.6025,451.1604,451.17,3813.0
2022-07-26 15:00:00,469.21,469.33,468.96,469.08,2500.0,450.901,451.0163,450.6607,450.776,2500.0
2022-07-26 15:05:00,469.2,469.99,469.14,469.93,9481.0,450.8914,451.6505,450.8337,451.5929,9481.0
2022-07-26 15:10:00,469.87,470.35,469.47,470.16,1787.0,451.5352,451.9965,451.1508,451.8139,1787.0
2022-07-26 15:15:00,470.02,470.19,469.62,469.72,6076.0,451.6794,451.8427,451.295,451.3911,6076.0
2022-07-26 15:20:00,469.77,470.11,469.5,469.71,12262.0,451.4391,451.7658,451.1796,451.3815,12262.0
2022-07-26 15:25:00,469.67,469.78,469.37,469.56,4867.0,451.343,451.4487,451.0547,451.2373,4867.0
2022-07-26 15:30:00,469.57,469.72,469.45,469.72,8036.0,451.2469,451.3911,451.1316,451.3911,8036.0
2022-07-26 15:35:00,469.72,470.2,469.56,469.69,7620.0,451.3911,451.8523,451.2373,451.3622,7620.0
2022-07-26 15:40:00,469.71,469.78,468.91,469.15,5173.0,451.3815,451.4487,450.6127,450.8433,5173.0
2022-07-26 15:45:00,469.16,469.32,468.7,469.09,7624.0,450.8529,451.0067,450.4109,450.7856,7624.0
2022-07-26 15:50:00,469.26,469.81,469.01,469.75,13634.0,450.949,451.4775,450.7088,451.4199,13634.0
2022-07-26 15:55:00,469.65,469.83,468.45,468.69,23568.0,451.3238,451.4968,450.1706,450.4013,23568.0
2022-07-26 16:00:00,468.96,468.96,468.96,468.96,71914.0,450.6607,450.6607,450.6607,450.6607,71914.0
2022-07-26 16:05:00,468.96,468.96,468.96,468.96,0.0,450.6607,450.6607,450.6607,450.6607,0.0
2022-07-26 16:10:00,468.96,468.96,468.96,468.96,0.0,450.6607,450.6607,450.6607,450.6607,0.0
2022-07-27 09:30:00,467.22,467.82,465.03,466.56,21316.0,448.9886,449.5652,446.8841,448.3544,21316.0
2022-07-27 09:35:00,466.21,466.5,464.42,464.88,6274.0,448.018,448.2967,446.2979,446.7399,6274.0
2022-07-27 09:40:00,465.39,466.15,464.67,464.82,7417.0,447.23,447.9604,446.5381,446.6823,7417.0
2022-07-27 09:45:00,464.89,464.91,462.14,462.49,4488.0,446.7495,446.7688,444.1068,444.4432,4488.0
2022-07-27 09:50:00,462.18,463.44,461.47,463.01,11432.0,444.1453,445.3561,443.463,444.9429,11432.0
2022-07-27 09:55:00,463.08,464.15,462.65,463.76,8373.0,445.0102,446.0384,444.5969,445.6636,8373.0
2022-07-27 10:00:00,463.44,463.89,462.71,462.84,5120.0,445.3561,445.7886,444.6546,444.7795,5120.0
2022-07-27 10:05:00,463.09,463.1,461.59,461.77,4383.0,445.0198,445.0294,443.5783,443.7513,4383.0
2022-07-27 10:10:00,461.68,463.86,461.68,463.15,19361.0,443.6648,445.7597,443.6648,445.0774,19361.0
2022-07-27 10:15:00,463.49,463.81,462.95,463.0,11672.0,445.4042,445.7117,444.8852,444.9333,11672.0
2022-07-27 10:20:00,463.15,464.5,463.0,464.5,7655.0,445.0774,446.3748,444.9333,446.3748,7655.0
2022-07-27 10:25:00,464.47,465.44,464.44,464.92,6275.0,446.3459,447.2781,446.3171,446.7784,6275.0
2022-07-27 10:30:00,465.01,465.01,463.63,464.16,4025.0,446.8649,446.8649,445.5387,446.048,4025.0
2022-07-27 10:35:00,463.67,464.0,463.35,463.79,3984.0,445.5771,445.8943,445.2696,445.6925,3984.0
2022-07-27 10:40:00,463.7,464.08,463.54,463.55,4273.0,445.606,445.9711,445.4522,445.4618,4273.0
2022-07-27 10:45:00,463.79,464.3,463.37,463.47,6701.0,445.6925,446.1826,445.2888,445.3849,6701.0
2022-07-27 10:50:00,463.39,463.99,463.39,463.79,2163.0,445.3081,445.8847,445.3081,445.6925,2163.0
2022-07-27 10:55:00,463.59,463.97,463.41,463.97,4079.0,445.5003,445.8654,445.3273,445.8654,4079.0
2022-07-27 11:00:00,463.97,464.43,463.79,464.32,9168.0,445.8654,446.3075,445.6925,446.2018,9168.0
2022-07-27 11:05:00,464.13,464.16,463.6,464.0,6764.0,446.0192,446.048,445.5099,445.8943,6764.0
2022-07-27 11:10:00,463.97,464.16,463.73,463.86,2547.0,445.8654,446.048,445.6348,445.7597,2547.0
2022-07-27 11:15:00,463.54,463.93,463.53,463.69,1300.0,445.4522,445.827,445.4426,445.5964,1300.0
2022-07-27 11:20:00,463.74,463.79,463.22,463.54,3231.0,445.6444,445.6925,445.1447,445.4522,3231.0
2022-07-27 11:25:00,463.4,463.97,463.31,463.58,2494.0,445.3177,445.8654,445.2312,445.4907,2494.0
2022-07-27 11:30:00,463.87,464.08,463.12,463.13,3141.0,445.7693,445.9711,445.0486,445.0582,3141.0
2022-07-27 11:35:00,463.38,464.12,463.23,463.87,11682.0,445.2985,446.0096,445.1543,445.7693,11682.0
2022-07-27 11:40:00,463.97,464.3,463.71,463.97,3958.0,445.8654,446.1826,445.6156,445.8654,3958.0
2022-07-27 11:45:00,463.98,463.98,462.95,463.03,12429.0,445.875,445.875,444.8852,444.9621,12429.0
2022-07-27 11:50:00,463.33,463.71,463.25,463.71,1526.0,445.2504,445.6156,445.1735,445.6156,1526.0
2022-07-27 11:55:00,463.51,463.58,462.59,463.01,36198.0,445.4234,445.4907,444.5393,444.9429,36198.0
2022-07-27 12:00:00,462.89,462.91,460.75,460.99,3226.0,444.8276,444.8468,442.7711,443.0017,3226.0
2022-07-27 12:05:00,460.99,461.2,460.44,460.84,2488.0,443.0017,443.2035,442.4732,442.8576,2488.0
2022-07-27 12:10:00,461.0,461.1,460.5,460.76,1978.0,443.0113,443.1074,442.5308,442.7807,1978.0
2022-07-27 12:15:00,460.31,460.76,460.31,460.49,1920.0,442.3482,442.7807,442.3482,442.5212,1920.0
2022-07-27 12:20:00,460.44,460.59,460.4,460.42,1614.0,442.4732,442.6173,442.4347,442.454,1614.0
2022-07-27 12:25:00,460.37,460.97,460.06,460.95,2897.0,442.4059,442.9825,442.108,442.9633,2897.0
2022-07-27 12:30:00,460.99,461.1,460.56,461.04,1851.0,443.0017,443.1074,442.5885,443.0498,1851.0
2022-07-27 12:35:00,460.91,460.99,460.09,460.19,1650.0,442.9248,443.0017,442.1368,442.2329,1650.0
2022-07-27 12:40:00,460.33,460.8,460.21,460.66,2631.0,442.3675,442.8191,442.2522,442.6846,2631.0
2022-07-27 12:45:00,460.67,460.93,460.45,460.68,3374.0,442.6942,442.9441,442.4828,442.7038,3374.0
2022-07-27 12:50:00,460.82,460.87,460.26,460.42,3806.0,442.8383,442.8864,442.3002,442.454,3806.0
2022-07-27 12:55:00,460.07,460.19,459.55,459.55,4352.0,442.1176,442.2329,441.6179,441.6179,4352.0
2022-07-27 13:00:00,459.72,460.96,459.61,460.55,12428.0,441.7813,442.9729,441.6756,442.5789,12428.0
2022-07-27 13:05:00,460.58,460.98,460.52,460.81,1800.0,442.6077,442.9921,442.5501,442.8287,1800.0
2022-07-27 13:10:00,460.84,460.96,460.37,460.93,4100.0,442.8576,442.9729,442.4059,442.9441,4100.0
2022-07-27 13:15:00,460.93,461.44,460.83,460.84,2904.0,442.9441,443.4342,442.848,442.8576,2904.0
2022-07-27 13:20:00,461.06,461.15,460.36,460.36,2308.0,443.069,443.1555,442.3963,442.3963,2308.0
2022-07-27 13:25:00,460.7,461.11,460.64,461.09,5506.0,442.723,443.117,442.6654,443.0978,5506.0
2022-07-27 13:30:00,460.97,461.17,460.81,460.91,5077.0,442.9825,443.1747,442.8287,442.9248,5077.0
2022-07-27 13:35:00,460.66,461.25,460.65,460.72,14369.0,442.6846,443.2516,442.675,442.7423,14369.0
2022-07-27 13:40:00,460.74,461.48,460.5,461.42,17957.0,442.7615,443.4726,442.5308,443.4149,17957.0
2022-07-27 13:45:00,461.27,462.36,461.27,462.33,2350.0,443.2708,444.3183,443.2708,444.2894,2350.0
2022-07-27 13:50:00,462.16,464.73,462.15,464.73,11800.0,444.1261,446.5958,444.1165,446.5958,11800.0
2022-07-27 13:55:00,464.63,465.03,464.11,464.23,6457.0,446.4997,446.8841,446.0,446.1153,6457.0
2022-07-27 14:00:00,463.57,465.15,463.49,463.77,12408.0,445.481,446.9994,445.4042,445.6732,12408.0
2022-07-27 14:05:00,463.49,463.55,462.52,463.14,5764.0,445.4042,445.4618,444.472,445.0678,5764.0
2022-07-27 14:10:00,463.07,464.04,463.07,463.65,1891.0,445.0006,445.9327,445.0006,445.5579,1891.0
2022-07-27 14:15:00,463.46,464.08,463.46,464.0,3902.0,445.3753,445.9711,445.3753,445.8943,3902.0
2022-07-27 14:20:00,464.23,465.18,464.23,464.74,4912.0,446.1153,447.0282,446.1153,446.6054,4912.0
2022-07-27 14:25:00,464.71,465.79,464.63,465.76,7658.0,446.5766,447.6144,446.4997,447.5856,7658.0
2022-07-27 14:30:00,465.75,466.25,465.15,465.56,9449.0,447.576,448.0565,446.9994,447.3934,9449.0
2022-07-27 14:35:00,465.59,468.49,465.58,468.11,8907.0,447.4222,450.2091,447.4126,449.8439,8907.0
2022-07-27 14:40:00,468.51,469.34,468.38,468.43,4557.0,450.2283,451.0259,450.1033,450.1514,4557.0
2022-07-27 14:45:00,468.88,468.9,467.75,468.08,4486.0,450.5838,450.6031,449.4979,449.8151,4486.0
2022-07-27 14:50:00,467.77,468.44,467.2,468.09,19012.0,449.5172,450.161,448.9694,449.8247,19012.0
2022-07-27 14:55:00,468.1,468.1,467.17,467.95,9455.0,449.8343,449.8343,448.9406,449.6901,9455.0
2022-07-27 15:00:00,468.16,469.12,467.8,469.0,6290.0,449.8919,450.8145,449.546,450.6992,6290.0
2022-07-27 15:05:00,469.68,470.25,469.32,470.12,6097.0,451.3526,451.9004,451.0067,451.7755,6097.0
2022-07-27 15:10:00,469.86,470.23,468.67,469.08,9940.0,451.5256,451.8812,450.382,450.776,9940.0
2022-07-27 15:15:00,469.02,469.33,468.62,469.32,5919.0,450.7184,451.0163,450.334,451.0067,5919.0
2022-07-27 15:20:00,469.33,469.92,469.04,469.67,7220.0,451.0163,451.5833,450.7376,451.343,7220.0
2022-07-27 15:25:00,469.81,470.37,469.8,470.32,3704.0,451.4775,452.0157,451.4679,451.9676,3704.0
2022-07-27 15:30:00,470.23,470.23,469.44,469.75,6835.0,451.8812,451.8812,451.122,451.4199,6835.0
2022-07-27 15:35:00,469.9,470.01,469.17,469.71,7416.0,451.564,451.6697,450.8625,451.3815,7416.0
2022-07-27 15:40:00,469.74,470.27,469.74,470.13,8921.0,451.4103,451.9196,451.4103,451.7851,8921.0
2022-07-27 15:45:00,469.93,470.24,469.48,469.53,19854.0,451.5929,451.8908,451.1604,451.2085,19854.0
2022-07-27 15:50:00,469.53,469.74,467.7,468.33,20417.0,451.2085,451.4103,449.4499,450.0553,20417.0
2022-07-27 15:55:00,468.36,468.58,467.31,467.83,67615.0,450.0841,450.2955,449.0751,449.5748,67615.0
2022-07-27 16:00:00,468.0,468.0,468.0,468.0,170028.0,449.7382,449.7382,449.7382,449.7382,170028.0
2022-07-27 16:05:00,468.0,468.0,468.0,468.0,0.0,449.7382,449.7382,449.7382,449.7382,0.0
2022-07-27 16:10:00,468.0,468.0,468.0,468.0,0.0,449.7382,449.7382,449.7382,449.7382,0.0
2022-07-28 09:30:00,469.39,470.83,468.16,468.53,13398.0,451.0739,452.4577,449.8919,450.2475,13398.0
2022-07-28 09:35:00,467.38,469.02,467.01,468.08,4576.0,449.1424,450.7184,448.7868,449.8151,4576.0
2022-07-28 09:40:00,467.55,468.93,466.88,467.04,12145.0,449.3057,450.6319,448.6619,448.8156,12145.0
2022-07-28 09:45:00,467.43,467.66,466.12,466.37,6697.0,449.1904,449.4114,447.9315,448.1718,6697.0
2022-07-28 09:50:00,466.38,466.7,465.23,465.5,4778.0,448.1814,448.4889,447.0763,447.3357,4778.0
2022-07-28 09:55:00,465.5,466.46,465.23,466.46,4629.0,447.3357,448.2583,447.0763,448.2583,4629.0
2022-07-28 10:00:00,466.99,468.1,466.26,467.21,12531.0,448.7676,449.8343,448.0661,448.979,12531.0
2022-07-28 10:05:00,467.34,468.11,466.15,466.7,5930.0,449.1039,449.8439,447.9604,448.4889,5930.0
2022-07-28 10:10:00,466.68,466.88,466.29,466.88,3500.0,448.4697,448.6619,448.0949,448.6619,3500.0
2022-07-28 10:15:00,466.79,467.53,466.78,467.45,3450.0,448.5754,449.2865,448.5658,449.2096,3450.0
2022-07-28 10:20:00,466.95,467.24,466.16,466.81,5373.0,448.7291,449.0078,447.97,448.5946,5373.0
2022-07-28 10:25:00,467.08,468.3,467.05,468.04,16783.0,448.8541,450.0265,448.8252,449.7766,16783.0
2022-07-28 10:30:00,467.79,467.97,466.44,466.45,2989.0,449.5364,449.7093,448.2391,448.2487,2989.0
2022-07-28 10:35:00,466.45,467.74,465.78,467.4,6018.0,448.2487,449.4883,447.6048,449.1616,6018.0
2022-07-28 10:40:00,467.71,467.76,467.32,467.46,5123.0,449.4595,449.5075,449.0847,449.2192,5123.0
2022-07-28 10:45:00,467.41,467.99,467.22,467.8,8159.0,449.1712,449.7286,448.9886,449.546,8159.0
2022-07-28 10:50:00,467.39,467.75,466.79,467.51,5024.0,449.152,449.4979,448.5754,449.2673,5024.0
2022-07-28 10:55:00,467.1,469.17,467.04,468.87,17442.0,448.8733,450.8625,448.8156,450.5742,17442.0
2022-07-28 11:00:00,468.56,468.56,467.93,467.94,3983.0,450.2763,450.2763,449.6709,449.6805,3983.0
2022-07-28 11:05:00,468.07,468.31,467.52,467.83,3298.0,449.8054,450.0361,449.2769,449.5748,3298.0
2022-07-28 11:10:00,467.86,468.22,467.59,468.06,5036.0,449.6036,449.9496,449.3442,449.7958,5036.0
2022-07-28 11:15:00,467.74,468.9,467.73,468.86,6765.0,449.4883,450.6031,449.4787,450.5646,6765.0
2022-07-28 11:20:00,468.63,468.69,468.03,468.54,6061.0,450.3436,450.4013,449.767,450.2571,6061.0
2022-07-28 11:25:00,468.43,469.22,468.43,468.96,10611.0,450.1514,450.9106,450.1514,450.6607,10611.0
2022-07-28 11:30:00,468.89,469.13,468.42,468.74,4644.0,450.5934,450.8241,450.1418,450.4493,4644.0
2022-07-28 11:35:00,468.81,468.85,468.33,468.85,3289.0,450.5166,450.555,450.0553,450.555,3289.0
2022-07-28 11:40:00,468.65,469.4,468.37,469.4,11015.0,450.3628,451.0835,450.0937,451.0835,11015.0
2022-07-28 11:45:00,469.91,470.01,469.42,470.01,2224.0,451.5736,451.6697,451.1028,451.6697,2224.0
2022-07-28 11:50:00,470.04,470.04,469.09,469.22,2553.0,451.6986,451.6986,450.7856,450.9106,2553.0
2022-07-28 11:55:00,469.23,470.38,469.06,469.34,5364.0,450.9202,452.0253,450.7568,451.0259,5364.0
2022-07-28 12:00:00,469.92,471.15,469.5,470.34,6125.0,451.5833,452.7653,451.1796,451.9869,6125.0
2022-07-28 12:05:00,470.58,471.87,470.47,471.59,5590.0,452.2175,453.4572,452.1118,453.1881,5590.0
2022-07-28 12:10:00,471.91,472.58,471.91,471.94,3746.0,453.4956,454.1395,453.4956,453.5244,3746.0
2022-07-28 12:15:00,471.98,472.35,471.98,472.13,3747.0,453.5629,453.9184,453.5629,453.707,3747.0
2022-07-28 12:20:00,472.35,473.19,472.32,473.19,4613.0,453.9184,454.7257,453.8896,454.7257,4613.0
2022-07-28 12:25:00,473.08,473.83,472.86,473.73,3854.0,454.62,455.3407,454.4085,455.2446,3854.0
2022-07-28 12:30:00,473.6,473.6,472.83,473.27,5411.0,455.1197,455.1197,454.3797,454.8025,5411.0
2022-07-28 12:35:00,473.63,473.86,473.08,473.86,2853.0,455.1485,455.3695,454.62,455.3695,2853.0
2022-07-28 12:40:00,473.87,474.17,473.61,474.17,1281.0,455.3791,455.6674,455.1293,455.6674,1281.0
2022-07-28 12:45:00,474.06,474.84,473.94,474.66,10571.0,455.5617,456.3113,455.4464,456.1383,10571.0
2022-07-28 12:50:00,474.66,474.66,474.47,474.5,1798.0,456.1383,456.1383,455.9557,455.9845,1798.0
2022-07-28 12:55:00,474.5,474.54,474.24,474.44,2711.0,455.9845,456.023,455.7347,455.9269,2711.0
2022-07-28 13:00:00,474.11,474.11,473.55,473.93,6359.0,455.6098,455.6098,455.0716,455.4368,6359.0
2022-07-28 13:05:00,473.86,474.53,473.81,474.53,1917.0,455.3695,456.0134,455.3215,456.0134,1917.0
2022-07-28 13:10:00,474.79,475.38,474.72,475.25,5855.0,456.2632,456.8302,456.196,456.7053,5855.0
2022-07-28 13:15:00,475.2,475.39,474.98,475.27,3353.0,456.6572,456.8398,456.4458,456.7245,3353.0
2022-07-28 13:20:00,475.25,475.92,475.24,475.84,5568.0,456.7053,457.3491,456.6957,457.2723,5568.0
2022-07-28 13:25:00,475.74,475.98,475.49,475.95,7197.0,457.1762,457.4068,456.9359,457.378,7197.0
2022-07-28 13:30:00,475.89,476.22,475.73,475.78,5150.0,457.3203,457.6374,457.1665,457.2146,5150.0
2022-07-28 13:35:00,475.96,476.01,475.54,475.55,6716.0,457.3876,457.4356,456.984,456.9936,6716.0
2022-07-28 13:40:00,475.36,475.69,475.29,475.58,6681.0,456.811,457.1281,456.7437,457.0224,6681.0
2022-07-28 13:45:00,475.7,476.56,475.7,476.56,4725.0,457.1377,457.9642,457.1377,457.9642,4725.0
2022-07-28 13:50:00,476.48,476.95,475.96,476.61,9720.0,457.8873,458.3389,457.3876,458.0122,9720.0
2022-07-28 13:55:00,476.69,476.91,476.6,476.63,2010.0,458.0891,458.3005,458.0026,458.0314,2010.0
2022-07-28 14:00:00,476.75,476.8,475.76,475.96,4712.0,458.1467,458.1948,457.1954,457.3876,4712.0
2022-07-28 14:05:00,475.75,476.25,475.74,475.87,4219.0,457.1858,457.6663,457.1762,457.3011,4219.0
2022-07-28 14:10:00,475.93,477.35,475.89,477.12,4443.0,457.3587,458.7233,457.3203,458.5023,4443.0
2022-07-28 14:15:00,476.89,477.23,476.59,476.59,3267.0,458.2813,458.608,457.993,457.993,3267.0
2022-07-28 14:20:00,476.73,476.95,476.36,476.6,3580.0,458.1275,458.3389,457.772,458.0026,3580.0
2022-07-28 14:25:00,476.75,476.84,476.41,476.56,3263.0,458.1467,458.2332,457.82,457.9642,3263.0
2022-07-28 14:30:00,476.49,476.74,476.47,476.47,1422.0,457.8969,458.1371,457.8777,457.8777,1422.0
2022-07-28 14:35:00,476.6,477.01,476.35,477.01,7429.0,458.0026,458.3966,457.7624,458.3966,7429.0
2022-07-28 14:40:00,476.63,476.63,476.2,476.38,4346.0,458.0314,458.0314,457.6182,457.7912,4346.0
2022-07-28 14:45:00,476.36,476.98,476.36,476.81,2626.0,457.772,458.3678,457.772,458.2044,2626.0
2022-07-28 14:50:00,476.89,476.89,475.96,476.17,6430.0,458.2813,458.2813,457.3876,457.5894,6430.0
2022-07-28 14:55:00,476.02,476.28,476.02,476.27,1804.0,457.4452,457.6951,457.4452,457.6855,1804.0
2022-07-28 15:00:00,476.15,476.57,475.51,476.54,5479.0,457.5702,457.9738,456.9551,457.9449,5479.0
2022-07-28 15:05:00,476.23,476.4,475.94,476.29,4119.0,457.647,457.8104,457.3684,457.7047,4119.0
2022-07-28 15:10:00,476.47,477.03,476.4,476.74,4300.0,457.8777,458.4158,457.8104,458.1371,4300.0
2022-07-28 15:15:00,476.66,476.7,476.13,476.59,16005.0,458.0603,458.0987,457.5509,457.993,16005.0
2022-07-28 15:20:00,476.45,476.79,476.45,476.66,3232.0,457.8585,458.1852,457.8585,458.0603,3232.0
2022-07-28 15:25:00,476.61,476.61,476.07,476.08,5442.0,458.0122,458.0122,457.4933,457.5029,5442.0
2022-07-28 15:30:00,476.03,476.03,475.34,475.84,5992.0,457.4548,457.4548,456.7918,457.2723,5992.0
2022-07-28 15:35:00,475.86,475.86,475.28,475.5,5539.0,457.2915,457.2915,456.7341,456.9455,5539.0
2022-07-28 15:40:00,475.52,475.59,475.09,475.59,7368.0,456.9647,457.032,456.5515,457.032,7368.0
2022-07-28 15:45:00,475.55,475.58,475.17,475.58,8640.0,456.9936,457.0224,456.6284,457.0224,8640.0
2022-07-28 15:50:00,475.62,476.29,474.59,475.15,14384.0,457.0608,457.7047,456.071,456.6092,14384.0
2022-07-28 15:55:00,475.05,475.98,474.79,475.74,34170.0,456.5131,457.4068,456.2632,457.1762,34170.0
2022-07-28 16:00:00,475.73,475.73,475.73,475.73,80583.0,457.1665,457.1665,457.1665,457.1665,80583.0
2022-07-28 16:05:00,475.73,475.73,475.73,475.73,5972.0,457.1665,457.1665,457.1665,457.1665,5972.0
2022-07-28 16:10:00,475.73,475.73,475.73,475.73,0.0,457.1665,457.1665,457.1665,457.1665,0.0
2022-07-29 09:30:00,475.89,479.83,475.78,478.01,13866.0,457.3203,461.1066,457.2146,459.3576,13866.0
2022-07-29 09:35:00,478.39,479.96,478.08,478.3,1910.0,459.7227,461.2315,459.4248,459.6363,1910.0
2022-07-29 09:40:00,478.62,478.62,477.53,478.62,1000.0,459.9438,459.9438,458.8963,459.9438,1000.0
2022-07-29 09:45:00,477.27,477.65,476.1,476.9,2100.0,458.6465,459.0116,457.5221,458.2909,2100.0
2022-07-29 09:50:00,476.73,477.67,473.37,473.37,2746.0,458.1275,459.0308,454.8986,454.8986,2746.0
2022-07-29 09:55:00,473.72,473.92,472.79,472.97,2310.0,455.235,455.4272,454.3413,454.5142,2310.0
2022-07-29 10:00:00,471.59,473.52,471.24,472.89,4207.0,453.1881,455.0428,452.8517,454.4374,4207.0
2022-07-29 10:05:00,473.78,474.13,472.56,473.87,6929.0,455.2926,455.629,454.1202,455.3791,6929.0
2022-07-29 10:10:00,474.08,474.39,473.42,474.11,3930.0,455.5809,455.8788,454.9467,455.6098,3930.0
2022-07-29 10:15:00,473.76,473.85,472.01,472.76,5549.0,455.2734,455.3599,453.5917,454.3124,5549.0
2022-07-29 10:20:00,472.99,473.74,472.68,473.29,4635.0,454.5335,455.2542,454.2356,454.8218,4635.0
2022-07-29 10:25:00,473.08,474.19,473.08,474.1,3234.0,454.62,455.6866,454.62,455.6001,3234.0
2022-07-29 10:30:00,473.93,475.51,473.92,475.51,5609.0,455.4368,456.9551,455.4272,456.9551,5609.0
2022-07-29 10:35:00,475.25,476.06,475.24,475.36,4768.0,456.7053,457.4837,456.6957,456.811,4768.0
2022-07-29 10:40:00,475.59,476.08,475.29,475.96,2350.0,457.032,457.5029,456.7437,457.3876,2350.0
2022-07-29 10:45:00,475.8,475.8,475.36,475.45,5409.0,457.2338,457.2338,456.811,456.8975,5409.0
2022-07-29 10:50:00,475.31,476.13,475.0,475.4,11885.0,456.7629,457.5509,456.465,456.8494,11885.0
2022-07-29 10:55:00,475.23,475.69,474.21,474.59,15956.0,456.6861,457.1281,455.7059,456.071,15956.0
2022-07-29 11:00:00,474.61,474.92,474.0,474.11,4743.0,456.0902,456.3882,455.5041,455.6098,4743.0
2022-07-29 11:05:00,474.42,474.42,473.67,473.68,3717.0,455.9077,455.9077,455.1869,455.1965,3717.0
2022-07-29 11:10:00,473.92,474.69,473.45,474.4,4790.0,455.4272,456.1671,454.9755,455.8884,4790.0
2022-07-29 11:15:00,474.37,475.03,474.36,474.81,6166.0,455.8596,456.4939,455.85,456.2824,6166.0
2022-07-29 11:20:00,474.82,474.82,474.09,474.24,6368.0,456.2921,456.2921,455.5905,455.7347,6368.0
2022-07-29 11:25:00,474.56,474.59,473.63,474.22,3039.0,456.0422,456.071,455.1485,455.7155,3039.0
2022-07-29 11:30:00,474.22,474.22,473.24,473.54,6107.0,455.7155,455.7155,454.7737,455.062,6107.0
2022-07-29 11:35:00,473.54,474.26,473.48,474.07,3974.0,455.062,455.7539,455.0043,455.5713,3974.0
2022-07-29 11:40:00,474.4,475.16,474.39,475.16,3557.0,455.8884,456.6188,455.8788,456.6188,3557.0
2022-07-29 11:45:00,475.07,475.33,475.07,475.21,2426.0,456.5323,456.7822,456.5323,456.6668,2426.0
2022-07-29 11:50:00,475.31,475.72,475.21,475.46,4630.0,456.7629,457.1569,456.6668,456.9071,4630.0
2022-07-29 11:55:00,475.35,475.35,474.67,474.67,3855.0,456.8014,456.8014,456.1479,456.1479,3855.0
2022-07-29 12:00:00,474.63,475.14,474.45,475.14,2933.0,456.1095,456.5996,455.9365,456.5996,2933.0
2022-07-29 12:05:00,475.1,475.1,474.42,474.43,3679.0,456.5611,456.5611,455.9077,455.9173,3679.0
2022-07-29 12:10:00,474.37,474.87,474.37,474.87,3272.0,455.8596,456.3401,455.8596,456.3401,3272.0
2022-07-29 12:15:00,474.82,474.98,474.66,474.84,2400.0,456.2921,456.4458,456.1383,456.3113,2400.0
2022-07-29 12:20:00,474.95,474.95,474.07,474.09,2290.0,456.417,456.417,455.5713,455.5905,2290.0
2022-07-29 12:25:00,474.07,474.6,473.58,474.28,4499.0,455.5713,456.0806,455.1004,455.7731,4499.0
2022-07-29 12:30:00,474.47,474.54,474.03,474.28,11523.0,455.9557,456.023,455.5329,455.7731,11523.0
2022-07-29 12:35:00,474.3,474.8,474.16,474.73,7512.0,455.7923,456.2728,455.6578,456.2056,7512.0
2022-07-29 12:40:00,474.87,475.05,474.87,475.05,300.0,456.3401,456.5131,456.3401,456.5131,300.0
2022-07-29 12:45:00,475.16,475.82,475.09,475.71,3130.0,456.6188,457.253,456.5515,457.1473,3130.0
2022-07-29 12:50:00,475.85,477.12,475.83,476.92,3796.0,457.2819,458.5023,457.2626,458.3101,3796.0
2022-07-29 12:55:00,476.84,476.99,476.25,476.37,4618.0,458.2332,458.3774,457.6663,457.7816,4618.0
2022-07-29 13:00:00,476.19,476.5,475.75,475.75,5450.0,457.6086,457.9065,457.1858,457.1858,5450.0
2022-07-29 13:05:00,475.69,476.06,475.43,475.43,6516.0,457.1281,457.4837,456.8783,456.8783,6516.0
2022-07-29 13:10:00,475.71,475.71,475.4,475.4,400.0,457.1473,457.1473,456.8494,456.8494,400.0
2022-07-29 13:15:00,475.44,475.69,475.24,475.24,2236.0,456.8879,457.1281,456.6957,456.6957,2236.0
2022-07-29 13:20:00,475.23,475.23,474.43,474.43,3013.0,456.6861,456.6861,455.9173,455.9173,3013.0
2022-07-29 13:25:00,474.47,474.57,474.46,474.56,300.0,455.9557,456.0518,455.9461,456.0422,300.0
2022-07-29 13:30:00,474.35,474.52,474.14,474.3,2100.0,455.8404,456.0038,455.6386,455.7923,2100.0
2022-07-29 13:35:00,474.38,474.64,473.97,474.58,6217.0,455.8692,456.1191,455.4752,456.0614,6217.0
2022-07-29 13:40:00,474.6,474.73,474.2,474.4,2104.0,456.0806,456.2056,455.6962,455.8884,2104.0
2022-07-29 13:45:00,474.28,474.38,473.99,474.08,2700.0,455.7731,455.8692,455.4944,455.5809,2700.0
2022-07-29 13:50:00,474.29,474.36,474.09,474.15,4006.0,455.7827,455.85,455.5905,455.6482,4006.0
2022-07-29 13:55:00,474.22,474.51,474.05,474.47,1988.0,455.7155,455.9942,455.5521,455.9557,1988.0
2022-07-29 14:00:00,474.46,474.64,473.67,473.68,1720.0,455.9461,456.1191,455.1869,455.1965,1720.0
2022-07-29 14:05:00,473.91,474.44,473.75,474.17,7790.0,455.4176,455.9269,455.2638,455.6674,7790.0
2022-07-29 14:10:00,474.32,474.54,473.97,474.37,3702.0,455.8116,456.023,455.4752,455.8596,3702.0
2022-07-29 14:15:00,474.35,474.38,474.12,474.21,2400.0,455.8404,455.8692,455.6194,455.7059,2400.0
2022-07-29 14:20:00,474.13,474.25,473.92,473.94,1962.0,455.629,455.7443,455.4272,455.4464,1962.0
2022-07-29 14:25:00,473.98,474.81,473.98,474.7,3497.0,455.4848,456.2824,455.4848,456.1767,3497.0
2022-07-29 14:30:00,474.82,474.93,474.71,474.81,3500.0,456.2921,456.3978,456.1863,456.2824,3500.0
2022-07-29 14:35:00,474.88,475.29,474.88,475.26,2171.0,456.3497,456.7437,456.3497,456.7149,2171.0
2022-07-29 14:40:00,475.14,475.34,474.88,475.34,5696.0,456.5996,456.7918,456.3497,456.7918,5696.0
2022-07-29 14:45:00,475.4,475.44,475.0,475.0,3235.0,456.8494,456.8879,456.465,456.465,3235.0
2022-07-29 14:50:00,475.03,475.27,474.84,475.27,3446.0,456.4939,456.7245,456.3113,456.7245,3446.0
2022-07-29 14:55:00,475.35,475.92,475.34,475.88,2100.0,456.8014,457.3491,456.7918,457.3107,2100.0
2022-07-29 15:00:00,475.92,476.23,475.7,476.11,4800.0,457.3491,457.647,457.1377,457.5317,4800.0
2022-07-29 15:05:00,476.19,476.37,476.0,476.16,3177.0,457.6086,457.7816,457.426,457.5798,3177.0
2022-07-29 15:10:00,476.02,476.36,475.95,476.36,2802.0,457.4452,457.772,457.378,457.772,2802.0
2022-07-29 15:15:00,476.5,476.51,476.04,476.36,1800.0,457.9065,457.9161,457.4644,457.772,1800.0
2022-07-29 15:20:00,476.12,476.82,476.06,476.81,4154.0,457.5413,458.214,457.4837,458.2044,4154.0
2022-07-29 15:25:00,476.95,477.5,476.95,477.42,2841.0,458.3389,458.8675,458.3389,458.7906,2841.0
2022-07-29 15:30:00,477.4,477.73,477.22,477.73,5703.0,458.7714,459.0885,458.5984,459.0885,5703.0
2022-07-29 15:35:00,477.92,478.17,477.62,477.66,3299.0,459.2711,459.5113,458.9828,459.0212,3299.0
2022-07-29 15:40:00,477.49,477.7,477.36,477.67,5242.0,458.8579,459.0597,458.7329,459.0308,5242.0
2022-07-29 15:45:00,477.56,478.13,477.44,477.99,7334.0,458.9251,459.4729,458.8098,459.3384,7334.0
2022-07-29 15:50:00,478.08,478.29,476.95,477.01,12708.0,459.4248,459.6267,458.3389,458.3966,12708.0
2022-07-29 15:55:00,476.92,477.5,476.51,477.41,22771.0,458.3101,458.8675,457.9161,458.781,22771.0
2022-07-29 16:00:00,477.1,477.1,477.1,477.1,253143.0,458.4831,458.4831,458.4831,458.4831,253143.0
2022-07-29 16:05:00,477.1,477.1,477.1,477.1,0.0,458.4831,458.4831,458.4831,458.4831,0.0
2022-07-29 16:10:00,477.1,477.1,477.1,477.1,0.0,458.4831,458.4831,458.4831,458.4831,0.0
2022-08-01 09:30:00,475.0,478.63,474.93,478.63,17627.0,456.465,459.9534,456.3978,459.9534,17627.0
2022-08-01 09:35:00,478.67,479.39,477.73,479.24,2700.0,459.9918,460.6837,459.0885,460.5396,2700.0
2022-08-01 09:40:00,478.61,479.01,478.16,478.58,2676.0,459.9342,460.3186,459.5017,459.9053,2676.0
2022-08-01 09:45:00,478.27,478.87,477.47,478.08,3115.0,459.6074,460.184,458.8386,459.4248,3115.0
2022-08-01 09:50:00,477.83,478.29,476.48,477.99,4649.0,459.1846,459.6267,457.8873,459.3384,4649.0
2022-08-01 09:55:00,477.59,479.79,477.26,479.41,9889.0,458.954,461.0681,458.6368,460.7029,9889.0
2022-08-01 10:00:00,479.25,481.79,478.82,481.15,16913.0,460.5492,462.9901,460.136,462.3751,16913.0
2022-08-01 10:05:00,481.19,481.58,480.53,481.03,12846.0,462.4135,462.7883,461.7792,462.2597,12846.0
2022-08-01 10:10:00,481.35,482.05,480.78,481.07,9026.0,462.5672,463.2399,462.0195,462.2982,9026.0
2022-08-01 10:15:00,481.03,483.36,480.97,482.96,22059.0,462.2597,464.4988,462.2021,464.1144,22059.0
2022-08-01 10:20:00,483.1,483.72,481.85,483.55,11709.0,464.249,464.8448,463.0477,464.6814,11709.0
2022-08-01 10:25:00,483.66,483.66,482.41,482.41,11587.0,464.7871,464.7871,463.5859,463.5859,11587.0
2022-08-01 10:30:00,482.39,483.52,482.38,482.47,15778.0,463.5667,464.6526,463.5571,463.6435,15778.0
2022-08-01 10:35:00,482.76,482.9,481.69,482.02,5054.0,463.9222,464.0568,462.894,463.2111,5054.0
2022-08-01 10:40:00,481.71,481.71,479.57,479.57,7003.0,462.9132,462.9132,460.8567,460.8567,7003.0
2022-08-01 10:45:00,479.8,480.63,479.52,479.92,6237.0,461.0777,461.8753,460.8087,461.193,6237.0
2022-08-01 10:50:00,479.92,479.92,477.28,477.39,2060.0,461.193,461.193,458.6561,458.7618,2060.0
2022-08-01 10:55:00,477.16,477.57,475.64,476.54,4137.0,458.5407,458.9347,457.0801,457.9449,4137.0
2022-08-01 11:00:00,476.31,477.0,474.65,474.67,3611.0,457.7239,458.387,456.1287,456.1479,3611.0
2022-08-01 11:05:00,475.39,476.13,474.69,474.69,3800.0,456.8398,457.5509,456.1671,456.1671,3800.0
2022-08-01 11:10:00,474.66,475.45,473.85,474.24,3219.0,456.1383,456.8975,455.3599,455.7347,3219.0
2022-08-01 11:15:00,474.02,474.54,473.56,474.46,4805.0,455.5233,456.023,455.0812,455.9461,4805.0
2022-08-01 11:20:00,474.19,474.25,472.63,474.1,5514.0,455.6866,455.7443,454.1875,455.6001,5514.0
2022-08-01 11:25:00,474.68,475.69,474.03,475.19,4616.0,456.1575,457.1281,455.5329,456.6476,4616.0
2022-08-01 11:30:00,475.28,475.81,475.02,475.81,2000.0,456.7341,457.2434,456.4843,457.2434,2000.0
2022-08-01 11:35:00,475.82,476.02,475.78,475.78,1818.0,457.253,457.4452,457.2146,457.2146,1818.0
2022-08-01 11:40:00,475.62,475.76,474.7,474.71,3610.0,457.0608,457.1954,456.1767,456.1863,3610.0
2022-08-01 11:45:00,474.74,475.11,474.17,474.48,2458.0,456.2152,456.5707,455.6674,455.9653,2458.0
2022-08-01 11:50:00,474.5,474.9,474.45,474.56,2500.0,455.9845,456.3689,455.9365,456.0422,2500.0
2022-08-01 11:55:00,474.46,474.67,473.83,474.15,4488.0,455.9461,456.1479,455.3407,455.6482,4488.0
2022-08-01 12:00:00,473.83,473.99,472.83,472.83,3388.0,455.3407,455.4944,454.3797,454.3797,3388.0
2022-08-01 12:05:00,473.06,473.61,472.8,472.97,8507.0,454.6007,455.1293,454.3509,454.5142,8507.0
2022-08-01 12:10:00,472.43,472.77,471.27,471.27,2186.0,453.9953,454.322,452.8806,452.8806,2186.0
2022-08-01 12:15:00,471.4,473.13,471.33,473.13,2600.0,453.0055,454.668,452.9382,454.668,2600.0
2022-08-01 12:20:00,473.15,473.15,473.02,473.03,1100.0,454.6872,454.6872,454.5623,454.5719,1100.0
2022-08-01 12:25:00,473.04,473.42,472.8,472.8,1643.0,454.5815,454.9467,454.3509,454.3509,1643.0
2022-08-01 12:30:00,472.77,472.85,472.27,472.31,3152.0,454.322,454.3989,453.8416,453.88,3152.0
2022-08-01 12:35:00,472.23,472.23,471.71,471.74,1633.0,453.8031,453.8031,453.3034,453.3322,1633.0
2022-08-01 12:40:00,471.7,472.2,471.38,472.09,4802.0,453.2938,453.7743,452.9863,453.6686,4802.0
2022-08-01 12:45:00,472.45,472.45,471.65,471.65,1507.0,454.0145,454.0145,453.2458,453.2458,1507.0
2022-08-01 12:50:00,471.68,471.81,470.53,470.9,8126.0,453.2746,453.3995,452.1695,452.525,8126.0
2022-08-01 12:55:00,470.89,471.12,470.05,471.12,6903.0,452.5154,452.7364,451.7082,452.7364,6903.0
2022-08-01 13:00:00,470.77,471.04,470.57,471.04,1400.0,452.4001,452.6596,452.2079,452.6596,1400.0
2022-08-01 13:05:00,470.57,471.59,470.57,471.22,4463.0,452.2079,453.1881,452.2079,452.8325,4463.0
2022-08-01 13:10:00,471.31,471.54,470.83,471.5,3552.0,452.919,453.14,452.4577,453.1016,3552.0
2022-08-01 13:15:00,471.52,472.01,470.82,470.82,2708.0,453.1208,453.5917,452.4481,452.4481,2708.0
2022-08-01 13:20:00,470.82,471.06,470.59,470.85,1648.0,452.4481,452.6788,452.2271,452.477,1648.0
2022-08-01 13:25:00,470.65,470.88,470.4,470.47,2584.0,452.2848,452.5058,452.0445,452.1118,2584.0
2022-08-01 13:30:00,470.34,470.41,469.55,469.56,4013.0,451.9869,452.0541,451.2277,451.2373,4013.0
2022-08-01 13:35:00,469.75,469.76,468.89,469.4,1403.0,451.4199,451.4295,450.5934,451.0835,1403.0
2022-08-01 13:40:00,468.93,469.34,468.7,469.01,3727.0,450.6319,451.0259,450.4109,450.7088,3727.0
2022-08-01 13:45:00,468.87,469.16,467.24,467.72,3440.0,450.5742,450.8529,449.0078,449.4691,3440.0
2022-08-01 13:50:00,467.73,468.25,467.57,467.65,4600.0,449.4787,449.9784,449.325,449.4018,4600.0
2022-08-01 13:55:00,467.8,468.47,467.71,468.35,2567.0,449.546,450.1898,449.4595,450.0745,2567.0
2022-08-01 14:00:00,468.28,468.28,467.5,467.82,3624.0,450.0073,450.0073,449.2577,449.5652,3624.0
2022-08-01 14:05:00,467.82,468.47,467.71,468.39,2953.0,449.5652,450.1898,449.4595,450.113,2953.0
2022-08-01 14:10:00,468.48,468.48,467.66,468.03,3780.0,450.1994,450.1994,449.4114,449.767,3780.0
2022-08-01 14:15:00,467.87,468.14,466.7,466.71,2799.0,449.6133,449.8727,448.4889,448.4985,2799.0
2022-08-01 14:20:00,466.5,467.13,465.55,467.13,4631.0,448.2967,448.9021,447.3838,448.9021,4631.0
2022-08-01 14:25:00,466.92,467.16,466.37,467.16,2516.0,448.7003,448.931,448.1718,448.931,2516.0
2022-08-01 14:30:00,466.97,467.31,466.53,466.81,3531.0,448.7484,449.0751,448.3255,448.5946,3531.0
2022-08-01 14:35:00,466.85,466.91,466.4,466.55,3233.0,448.6331,448.6907,448.2006,448.3448,3233.0
2022-08-01 14:40:00,466.9,467.98,466.85,467.72,9560.0,448.6811,449.719,448.6331,449.4691,9560.0
2022-08-01 14:45:00,468.12,468.39,467.97,468.0,3507.0,449.8535,450.113,449.7093,449.7382,3507.0
2022-08-01 14:50:00,468.0,468.94,468.0,468.62,2600.0,449.7382,450.6415,449.7382,450.334,2600.0
2022-08-01 14:55:00,468.73,468.96,468.72,468.94,2378.0,450.4397,450.6607,450.4301,450.6415,2378.0
2022-08-01 15:00:00,469.04,470.56,468.95,470.51,8122.0,450.7376,452.1983,450.6511,452.1502,8122.0
2022-08-01 15:05:00,470.33,470.93,470.32,470.75,1490.0,451.9773,452.5538,451.9676,452.3809,1490.0
2022-08-01 15:10:00,470.72,470.87,470.56,470.65,2092.0,452.352,452.4962,452.1983,452.2848,2092.0
2022-08-01 15:15:00,470.65,470.65,469.69,469.83,5165.0,452.2848,452.2848,451.3622,451.4968,5165.0
2022-08-01 15:20:00,469.77,470.31,469.76,470.26,5377.0,451.4391,451.958,451.4295,451.91,5377.0
2022-08-01 15:25:00,470.12,470.36,469.55,469.56,8998.0,451.7755,452.0061,451.2277,451.2373,8998.0
2022-08-01 15:30:00,469.56,470.84,469.55,470.53,11517.0,451.2373,452.4674,451.2277,452.1695,11517.0
2022-08-01 15:35:00,470.42,471.07,470.25,470.69,15327.0,452.0637,452.6884,451.9004,452.3232,15327.0
2022-08-01 15:40:00,470.79,472.31,470.71,471.4,12144.0,452.4193,453.88,452.3424,453.0055,12144.0
2022-08-01 15:45:00,471.52,472.66,471.21,471.81,17092.0,453.1208,454.2163,452.8229,453.3995,17092.0
2022-08-01 15:50:00,471.89,472.18,471.13,471.53,9634.0,453.4764,453.7551,452.746,453.1304,9634.0
2022-08-01 15:55:00,471.32,471.62,470.43,470.54,34237.0,452.9286,453.2169,452.0734,452.1791,34237.0
2022-08-01 16:00:00,470.9,470.9,470.9,470.9,91130.0,452.525,452.525,452.525,452.525,91130.0
2022-08-01 16:05:00,470.9,470.9,470.9,470.9,0.0,452.525,452.525,452.525,452.525,0.0
2022-08-01 16:10:00,470.9,470.9,470.9,470.9,0.0,452.525,452.525,452.525,452.525,0.0
2022-08-02 09:30:00,472.08,472.32,470.52,470.52,21332.0,453.659,453.8896,452.1598,452.1598,21332.0
2022-08-02 09:35:00,470.2,470.2,467.96,468.08,3456.0,451.8523,451.8523,449.6997,449.8151,3456.0
2022-08-02 09:40:00,468.0,468.57,466.3,466.98,23015.0,449.7382,450.2859,448.1045,448.758,23015.0
2022-08-02 09:45:00,467.04,468.08,466.52,467.03,23288.0,448.8156,449.8151,448.3159,448.806,23288.0
2022-08-02 09:50:00,466.74,467.48,465.54,467.03,13248.0,448.5273,449.2385,447.3742,448.806,13248.0
2022-08-02 09:55:00,467.39,470.58,467.08,470.25,8629.0,449.152,452.2175,448.8541,451.9004,8629.0
2022-08-02 10:00:00,470.06,470.06,468.81,468.87,9169.0,451.7178,451.7178,450.5166,450.5742,9169.0
2022-08-02 10:05:00,469.11,471.55,469.05,470.52,7415.0,450.8049,453.1497,450.7472,452.1598,7415.0
2022-08-02 10:10:00,470.36,470.53,467.58,469.99,18618.0,452.0061,452.1695,449.3346,451.6505,18618.0
2022-08-02 10:15:00,470.57,472.2,470.48,472.01,10723.0,452.2079,453.7743,452.1214,453.5917,10723.0
2022-08-02 10:20:00,472.31,473.19,471.63,473.11,10342.0,453.88,454.7257,453.2265,454.6488,10342.0
2022-08-02 10:25:00,473.2,475.32,473.2,475.32,8755.0,454.7353,456.7725,454.7353,456.7725,8755.0
2022-08-02 10:30:00,475.31,476.42,474.94,476.42,6675.0,456.7629,457.8296,456.4074,457.8296,6675.0
2022-08-02 10:35:00,476.83,477.9,476.07,477.8,5944.0,458.2236,459.2519,457.4933,459.1558,5944.0
2022-08-02 10:40:00,477.42,479.05,477.18,478.62,7901.0,458.7906,460.357,458.56,459.9438,7901.0
2022-08-02 10:45:00,478.31,478.61,477.51,477.98,6289.0,459.6459,459.9342,458.8771,459.3287,6289.0
2022-08-02 10:50:00,477.98,479.2,476.98,478.88,6895.0,459.3287,460.5011,458.3678,460.1936,6895.0
2022-08-02 10:55:00,479.18,479.95,477.57,477.75,8371.0,460.4819,461.2219,458.9347,459.1077,8371.0
2022-08-02 11:00:00,477.51,479.5,477.51,478.17,7378.0,458.8771,460.7894,458.8771,459.5113,7378.0
2022-08-02 11:05:00,478.16,478.16,476.35,476.79,7443.0,459.5017,459.5017,457.7624,458.1852,7443.0
2022-08-02 11:10:00,476.62,476.84,475.5,476.33,5764.0,458.0218,458.2332,456.9455,457.7431,5764.0
2022-08-02 11:15:00,476.74,476.74,476.23,476.42,2551.0,458.1371,458.1371,457.647,457.8296,2551.0
2022-08-02 11:20:00,476.45,476.56,474.93,476.56,5863.0,457.8585,457.9642,456.3978,457.9642,5863.0
2022-08-02 11:25:00,476.76,477.13,476.24,476.66,4600.0,458.1564,458.5119,457.6566,458.0603,4600.0
2022-08-02 11:30:00,476.67,477.17,475.11,475.25,14008.0,458.0699,458.5504,456.5707,456.7053,14008.0
2022-08-02 11:35:00,475.12,476.08,475.12,475.16,9946.0,456.5803,457.5029,456.5803,456.6188,9946.0
2022-08-02 11:40:00,475.19,476.47,475.13,476.42,5000.0,456.6476,457.8777,456.59,457.8296,5000.0
2022-08-02 11:45:00,476.28,476.46,475.64,475.69,2349.0,457.6951,457.8681,457.0801,457.1281,2349.0
2022-08-02 11:50:00,475.64,476.15,475.0,476.15,4748.0,457.0801,457.5702,456.465,457.5702,4748.0
2022-08-02 11:55:00,475.6,475.66,474.67,474.74,3436.0,457.0416,457.0993,456.1479,456.2152,3436.0
2022-08-02 12:00:00,474.77,475.48,474.4,474.4,4671.0,456.244,456.9263,455.8884,455.8884,4671.0
2022-08-02 12:05:00,474.66,474.74,473.91,474.74,4324.0,456.1383,456.2152,455.4176,456.2152,4324.0
2022-08-02 12:10:00,474.8,475.06,474.21,474.62,2819.0,456.2728,456.5227,455.7059,456.0999,2819.0
2022-08-02 12:15:00,474.65,475.37,474.63,475.21,8028.0,456.1287,456.8206,456.1095,456.6668,8028.0
2022-08-02 12:20:00,475.3,475.33,474.65,475.21,3849.0,456.7533,456.7822,456.1287,456.6668,3849.0
2022-08-02 12:25:00,475.0,475.0,473.84,473.84,3410.0,456.465,456.465,455.3503,455.3503,3410.0
2022-08-02 12:30:00,474.11,474.75,473.87,474.31,5322.0,455.6098,456.2248,455.3791,455.802,5322.0
2022-08-02 12:35:00,474.57,475.54,474.36,475.3,3700.0,456.0518,456.984,455.85,456.7533,3700.0
2022-08-02 12:40:00,475.52,475.67,474.69,475.19,3654.0,456.9647,457.1089,456.1671,456.6476,3654.0
2022-08-02 12:45:00,475.42,476.0,475.09,475.97,6352.0,456.8686,457.426,456.5515,457.3972,6352.0
2022-08-02 12:50:00,476.19,476.41,475.6,476.41,6065.0,457.6086,457.82,457.0416,457.82,6065.0
2022-08-02 12:55:00,476.61,476.87,475.86,476.42,5030.0,458.0122,458.2621,457.2915,457.8296,5030.0
2022-08-02 13:00:00,476.44,476.64,475.97,476.52,11456.0,457.8488,458.041,457.3972,457.9257,11456.0
2022-08-02 13:05:00,476.53,476.53,475.85,475.85,2663.0,457.9353,457.9353,457.2819,457.2819,2663.0
2022-08-02 13:10:00,476.01,476.26,475.44,475.61,17201.0,457.4356,457.6759,456.8879,457.0512,17201.0
2022-08-02 13:15:00,475.81,476.39,475.71,476.19,6276.0,457.2434,457.8008,457.1473,457.6086,6276.0
2022-08-02 13:20:00,476.05,476.05,475.11,475.48,6798.0,457.4741,457.4741,456.5707,456.9263,6798.0
2022-08-02 13:25:00,475.31,475.31,474.22,474.52,3603.0,456.7629,456.7629,455.7155,456.0038,3603.0
2022-08-02 13:30:00,474.56,474.95,474.33,474.95,5073.0,456.0422,456.417,455.8212,456.417,5073.0
2022-08-02 13:35:00,474.94,475.11,473.55,473.86,4819.0,456.4074,456.5707,455.0716,455.3695,4819.0
2022-08-02 13:40:00,473.71,474.95,473.66,474.95,4486.0,455.2254,456.417,455.1773,456.417,4486.0
2022-08-02 13:45:00,474.62,474.63,473.82,474.07,4280.0,456.0999,456.1095,455.3311,455.5713,4280.0
2022-08-02 13:50:00,473.83,474.69,473.69,473.89,7624.0,455.3407,456.1671,455.2061,455.3983,7624.0
2022-08-02 13:55:00,473.89,473.89,473.2,473.87,6222.0,455.3983,455.3983,454.7353,455.3791,6222.0
2022-08-02 14:00:00,473.65,473.65,472.87,473.39,4601.0,455.1677,455.1677,454.4181,454.9179,4601.0
2022-08-02 14:05:00,473.29,474.1,473.29,474.1,4240.0,454.8218,455.6001,454.8218,455.6001,4240.0
2022-08-02 14:10:00,474.13,474.19,473.86,473.86,1800.0,455.629,455.6866,455.3695,455.3695,1800.0
2022-08-02 14:15:00,474.0,474.26,473.61,473.61,4552.0,455.5041,455.7539,455.1293,455.1293,4552.0
2022-08-02 14:20:00,473.62,474.47,473.4,474.47,4927.0,455.1389,455.9557,454.9275,455.9557,4927.0
2022-08-02 14:25:00,474.48,474.52,473.67,473.67,4597.0,455.9653,456.0038,455.1869,455.1869,4597.0
2022-08-02 14:30:00,473.98,474.53,473.53,474.51,5349.0,455.4848,456.0134,455.0524,455.9942,5349.0
2022-08-02 14:35:00,474.25,474.32,473.12,473.54,4454.0,455.7443,455.8116,454.6584,455.062,4454.0
2022-08-02 14:40:00,473.66,473.78,472.74,473.05,5179.0,455.1773,455.2926,454.2932,454.5911,5179.0
2022-08-02 14:45:00,473.12,473.12,472.71,472.98,5368.0,454.6584,454.6584,454.2644,454.5239,5368.0
2022-08-02 14:50:00,473.17,473.19,472.7,472.86,4988.0,454.7064,454.7257,454.2548,454.4085,4988.0
2022-08-02 14:55:00,472.54,472.55,472.0,472.01,3889.0,454.101,454.1106,453.5821,453.5917,3889.0
2022-08-02 15:00:00,472.04,472.34,471.7,472.22,2928.0,453.6205,453.9088,453.2938,453.7935,2928.0
2022-08-02 15:05:00,472.1,472.6,471.8,471.8,4215.0,453.6782,454.1587,453.3899,453.3899,4215.0
2022-08-02 15:10:00,471.78,471.99,471.57,471.75,3853.0,453.3707,453.5725,453.1689,453.3418,3853.0
2022-08-02 15:15:00,471.67,471.95,471.58,471.58,2729.0,453.265,453.534,453.1785,453.1785,2729.0
2022-08-02 15:20:00,471.57,471.98,471.26,471.79,3100.0,453.1689,453.5629,452.871,453.3803,3100.0
2022-08-02 15:25:00,471.9,473.05,471.8,473.02,4278.0,453.486,454.5911,453.3899,454.5623,4278.0
2022-08-02 15:30:00,472.85,473.11,472.3,473.11,5408.0,454.3989,454.6488,453.8704,454.6488,5408.0
2022-08-02 15:35:00,473.11,474.19,473.08,474.19,6996.0,454.6488,455.6866,454.62,455.6866,6996.0
2022-08-02 15:40:00,474.14,474.14,473.23,473.53,6467.0,455.6386,455.6386,454.7641,455.0524,6467.0
2022-08-02 15:45:00,473.35,473.62,472.97,473.62,12408.0,454.8794,455.1389,454.5142,455.1389,12408.0
2022-08-02 15:50:00,473.59,473.73,472.13,472.13,15184.0,455.1101,455.2446,453.707,453.707,15184.0
2022-08-02 15:55:00,472.29,472.97,472.02,472.34,31527.0,453.8608,454.5142,453.6013,453.9088,31527.0
2022-08-02 16:00:00,472.14,472.14,472.14,472.14,176248.0,453.7166,453.7166,453.7166,453.7166,176248.0
2022-08-02 16:05:00,472.14,472.14,472.14,472.14,0.0,453.7166,453.7166,453.7166,453.7166,0.0
2022-08-02 16:10:00,472.14,472.14,472.14,472.14,0.0,453.7166,453.7166,453.7166,453.7166,0.0
2022-08-03 09:30:00,475.42,476.45,473.29,474.42,14382.0,456.8686,457.8585,454.8218,455.9077,14382.0
2022-08-03 09:35:00,474.53,477.82,473.59,477.82,4034.0,456.0134,459.175,455.1101,459.175,4034.0
2022-08-03 09:40:00,476.3,477.08,475.81,476.33,2314.0,457.7143,458.4639,457.2434,457.7431,2314.0
2022-08-03 09:45:00,476.42,477.69,476.41,477.28,1035.0,457.8296,459.0501,457.82,458.6561,1035.0
2022-08-03 09:50:00,477.5,477.5,476.64,476.64,1300.0,458.8675,458.8675,458.041,458.041,1300.0
2022-08-03 09:55:00,476.65,477.46,476.22,477.46,5300.0,458.0506,458.829,457.6374,458.829,5300.0
2022-08-03 10:00:00,476.96,478.05,476.11,478.0,2246.0,458.3485,459.396,457.5317,459.348,2246.0
2022-08-03 10:05:00,478.8,478.8,476.81,477.69,4700.0,460.1168,460.1168,458.2044,459.0501,4700.0
2022-08-03 10:10:00,477.36,478.01,477.3,477.35,3107.0,458.7329,459.3576,458.6753,458.7233,3107.0
2022-08-03 10:15:00,477.8,477.89,476.14,476.52,3603.0,459.1558,459.2423,457.5605,457.9257,3603.0
2022-08-03 10:20:00,476.45,476.95,475.85,476.07,4420.0,457.8585,458.3389,457.2819,457.4933,4420.0
2022-08-03 10:25:00,475.97,476.74,475.74,476.74,1809.0,457.3972,458.1371,457.1762,458.1371,1809.0
2022-08-03 10:30:00,476.84,476.94,475.91,476.42,5733.0,458.2332,458.3293,457.3395,457.8296,5733.0
2022-08-03 10:35:00,476.3,476.8,475.77,475.77,3414.0,457.7143,458.1948,457.205,457.205,3414.0
2022-08-03 10:40:00,475.89,476.69,475.89,476.69,1200.0,457.3203,458.0891,457.3203,458.0891,1200.0
2022-08-03 10:45:00,477.63,478.4,477.63,478.4,502.0,458.9924,459.7324,458.9924,459.7324,502.0
2022-08-03 10:50:00,478.18,478.73,478.18,478.73,518.0,459.5209,460.0495,459.5209,460.0495,518.0
2022-08-03 10:55:00,478.9,478.9,478.19,478.19,3445.0,460.2128,460.2128,459.5306,459.5306,3445.0
2022-08-03 11:00:00,478.67,479.55,478.46,479.55,3400.0,459.9918,460.8375,459.79,460.8375,3400.0
2022-08-03 11:05:00,479.43,479.83,479.03,479.21,6195.0,460.7222,461.1066,460.3378,460.5108,6195.0
2022-08-03 11:10:00,479.43,479.62,479.34,479.46,810.0,460.7222,460.9048,460.6357,460.751,810.0
2022-08-03 11:15:00,479.34,479.43,479.18,479.18,2108.0,460.6357,460.7222,460.4819,460.4819,2108.0
2022-08-03 11:20:00,479.15,480.49,479.15,480.36,2198.0,460.4531,461.7408,460.4531,461.6159,2198.0
2022-08-03 11:25:00,480.49,480.63,480.31,480.49,1135.0,461.7408,461.8753,461.5678,461.7408,1135.0
2022-08-03 11:30:00,480.22,480.65,480.22,480.44,2169.0,461.4813,461.8946,461.4813,461.6928,2169.0
2022-08-03 11:35:00,480.56,480.86,480.51,480.78,1510.0,461.8081,462.0964,461.76,462.0195,1510.0
2022-08-03 11:40:00,480.59,480.6,480.54,480.54,350.0,461.8369,461.8465,461.7889,461.7889,350.0
2022-08-03 11:45:00,480.25,480.25,479.11,479.11,900.0,461.5102,461.5102,460.4147,460.4147,900.0
2022-08-03 11:50:00,479.34,479.81,479.28,479.58,2103.0,460.6357,461.0873,460.578,460.8663,2103.0
2022-08-03 11:55:00,480.08,480.59,480.02,480.59,685.0,461.3468,461.8369,461.2891,461.8369,685.0
2022-08-03 12:00:00,480.73,481.34,480.41,481.12,1900.0,461.9714,462.5576,461.6639,462.3462,1900.0
2022-08-03 12:05:00,480.95,480.95,480.07,480.55,2070.0,462.1829,462.1829,461.3372,461.7985,2070.0
2022-08-03 12:10:00,480.31,481.16,480.3,481.02,1300.0,461.5678,462.3847,461.5582,462.2501,1300.0
2022-08-03 12:15:00,481.02,481.02,480.31,480.31,5146.0,462.2501,462.2501,461.5678,461.5678,5146.0
2022-08-03 12:20:00,480.15,480.86,480.15,480.79,19842.0,461.4141,462.0964,461.4141,462.0291,19842.0
2022-08-03 12:25:00,480.8,481.35,480.62,481.35,2644.0,462.0387,462.5672,461.8657,462.5672,2644.0
2022-08-03 12:30:00,481.42,481.63,480.92,481.27,4308.0,462.6345,462.8363,462.154,462.4904,4308.0
2022-08-03 12:35:00,481.24,482.45,481.24,481.78,5905.0,462.4615,463.6243,462.4615,462.9805,5905.0
2022-08-03 12:40:00,481.73,482.51,481.47,482.22,2850.0,462.9324,463.682,462.6826,463.4033,2850.0
2022-08-03 12:45:00,482.21,483.09,482.18,483.09,5458.0,463.3937,464.2394,463.3649,464.2394,5458.0
2022-08-03 12:50:00,483.29,483.29,482.42,482.76,2816.0,464.4315,464.4315,463.5955,463.9222,2816.0
2022-08-03 12:55:00,482.94,483.25,482.46,482.58,3192.0,464.0952,464.3931,463.6339,463.7493,3192.0
2022-08-03 13:00:00,482.77,483.67,482.77,483.67,1100.0,463.9318,464.7967,463.9318,464.7967,1100.0
2022-08-03 13:05:00,483.77,483.77,483.4,483.4,2100.0,464.8928,464.8928,464.5373,464.5373,2100.0
2022-08-03 13:10:00,483.58,483.59,482.9,482.96,1763.0,464.7102,464.7198,464.0568,464.1144,1763.0
2022-08-03 13:15:00,482.96,483.0,482.62,482.65,2300.0,464.1144,464.1529,463.7877,463.8165,2300.0
2022-08-03 13:20:00,482.5,482.5,481.87,482.13,2173.0,463.6724,463.6724,463.067,463.3168,2173.0
2022-08-03 13:25:00,482.22,482.22,482.22,482.22,100.0,463.4033,463.4033,463.4033,463.4033,100.0
2022-08-03 13:30:00,482.13,482.78,482.12,482.63,1605.0,463.3168,463.9414,463.3072,463.7973,1605.0
2022-08-03 13:35:00,482.48,482.96,482.41,482.59,2622.0,463.6532,464.1144,463.5859,463.7589,2622.0
2022-08-03 13:40:00,482.73,483.11,482.54,483.06,6403.0,463.8934,464.2586,463.7108,464.2105,6403.0
2022-08-03 13:45:00,482.84,482.84,482.46,482.77,2408.0,463.9991,463.9991,463.6339,463.9318,2408.0
2022-08-03 13:50:00,482.77,483.28,482.77,483.0,1200.0,463.9318,464.4219,463.9318,464.1529,1200.0
2022-08-03 13:55:00,483.39,483.4,482.77,482.83,3180.0,464.5276,464.5373,463.9318,463.9895,3180.0
2022-08-03 14:00:00,482.81,482.99,482.71,482.99,1935.0,463.9703,464.1433,463.8742,464.1433,1935.0
2022-08-03 14:05:00,482.98,483.1,482.61,482.64,2085.0,464.1336,464.249,463.7781,463.8069,2085.0
2022-08-03 14:10:00,482.65,483.04,482.65,482.76,2409.0,463.8165,464.1913,463.8165,463.9222,2409.0
2022-08-03 14:15:00,482.89,483.25,482.24,482.24,2765.0,464.0472,464.3931,463.4225,463.4225,2765.0
2022-08-03 14:20:00,482.47,482.52,482.1,482.11,1380.0,463.6435,463.6916,463.288,463.2976,1380.0
2022-08-03 14:25:00,482.45,482.85,482.38,482.53,2600.0,463.6243,464.0087,463.5571,463.7012,2600.0
2022-08-03 14:30:00,482.5,482.91,482.35,482.83,2400.0,463.6724,464.0664,463.5282,463.9895,2400.0
2022-08-03 14:35:00,482.87,482.92,482.44,482.44,4092.0,464.0279,464.076,463.6147,463.6147,4092.0
2022-08-03 14:40:00,482.23,482.46,482.14,482.25,2936.0,463.4129,463.6339,463.3264,463.4321,2936.0
2022-08-03 14:45:00,482.25,482.47,482.14,482.28,2205.0,463.4321,463.6435,463.3264,463.461,2205.0
2022-08-03 14:50:00,482.26,482.56,482.26,482.32,1100.0,463.4417,463.73,463.4417,463.4994,1100.0
2022-08-03 14:55:00,482.51,482.52,482.15,482.26,2881.0,463.682,463.6916,463.336,463.4417,2881.0
2022-08-03 15:00:00,482.01,482.01,481.59,481.66,1366.0,463.2015,463.2015,462.7979,462.8652,1366.0
2022-08-03 15:05:00,481.7,482.01,481.7,481.98,2740.0,462.9036,463.2015,462.9036,463.1727,2740.0
2022-08-03 15:10:00,481.84,482.14,481.83,481.91,1137.0,463.0381,463.3264,463.0285,463.1054,1137.0
2022-08-03 15:15:00,482.01,482.68,481.98,482.68,2406.0,463.2015,463.8453,463.1727,463.8453,2406.0
2022-08-03 15:20:00,482.69,483.07,482.4,482.51,4110.0,463.855,464.2201,463.5763,463.682,4110.0
2022-08-03 15:25:00,482.47,482.5,482.0,482.17,2085.0,463.6435,463.6724,463.1919,463.3553,2085.0
2022-08-03 15:30:00,482.15,482.15,481.69,481.7,4922.0,463.336,463.336,462.894,462.9036,4922.0
2022-08-03 15:35:00,481.47,481.84,481.33,481.56,4773.0,462.6826,463.0381,462.548,462.7691,4773.0
2022-08-03 15:40:00,481.66,482.23,481.66,482.23,4132.0,462.8652,463.4129,462.8652,463.4129,4132.0
2022-08-03 15:45:00,482.18,482.2,481.76,481.89,7825.0,463.3649,463.3841,462.9612,463.0862,7825.0
2022-08-03 15:50:00,481.91,482.3,481.75,481.81,14440.0,463.1054,463.4802,462.9516,463.0093,14440.0
2022-08-03 15:55:00,481.85,481.85,479.1,479.53,56467.0,463.0477,463.0477,460.405,460.8183,56467.0
2022-08-03 16:00:00,479.53,479.53,479.53,479.53,117710.0,460.8183,460.8183,460.8183,460.8183,117710.0
2022-08-03 16:05:00,479.53,479.53,479.53,479.53,0.0,460.8183,460.8183,460.8183,460.8183,0.0
2022-08-03 16:10:00,479.53,479.53,479.53,479.53,0.0,460.8183,460.8183,460.8183,460.8183,0.0
2022-08-04 09:30:00,479.91,479.91,477.11,477.15,7450.0,461.1834,461.1834,458.4927,458.5311,7450.0
2022-08-04 09:35:00,478.19,478.19,476.96,477.45,2000.0,459.5306,459.5306,458.3485,458.8194,2000.0
2022-08-04 09:40:00,477.48,479.01,476.66,476.66,6067.0,458.8483,460.3186,458.0603,458.0603,6067.0
2022-08-04 09:45:00,476.34,478.67,476.34,477.31,1900.0,457.7527,459.9918,457.7527,458.6849,1900.0
2022-08-04 09:50:00,477.15,477.15,474.86,476.46,2600.0,458.5311,458.5311,456.3305,457.8681,2600.0
2022-08-04 09:55:00,475.98,476.38,474.61,474.64,10241.0,457.4068,457.7912,456.0902,456.1191,10241.0
2022-08-04 10:00:00,474.0,474.97,473.85,474.55,10325.0,455.5041,456.4362,455.3599,456.0326,10325.0
2022-08-04 10:05:00,474.46,475.2,474.17,475.06,3294.0,455.9461,456.6572,455.6674,456.5227,3294.0
2022-08-04 10:10:00,475.05,476.58,474.97,476.09,1842.0,456.5131,457.9834,456.4362,457.5125,1842.0
2022-08-04 10:15:00,476.21,476.21,475.57,475.58,1900.0,457.6278,457.6278,457.0128,457.0224,1900.0
2022-08-04 10:20:00,475.57,475.96,475.12,475.16,2003.0,457.0128,457.3876,456.5803,456.6188,2003.0
2022-08-04 10:25:00,475.17,475.72,474.66,474.66,2966.0,456.6284,457.1569,456.1383,456.1383,2966.0
2022-08-04 10:30:00,474.65,475.55,474.27,474.71,1792.0,456.1287,456.9936,455.7635,456.1863,1792.0
2022-08-04 10:35:00,474.5,475.75,474.5,475.75,1432.0,455.9845,457.1858,455.9845,457.1858,1432.0
2022-08-04 10:40:00,475.59,475.85,475.14,475.85,701.0,457.032,457.2819,456.5996,457.2819,701.0
2022-08-04 10:45:00,475.47,476.11,475.07,476.1,1798.0,456.9167,457.5317,456.5323,457.5221,1798.0
2022-08-04 10:50:00,475.74,476.18,475.4,476.18,9353.0,457.1762,457.599,456.8494,457.599,9353.0
2022-08-04 10:55:00,476.22,476.49,475.82,475.83,3016.0,457.6374,457.8969,457.253,457.2626,3016.0
2022-08-04 11:00:00,475.93,476.6,475.93,476.1,5622.0,457.3587,458.0026,457.3587,457.5221,5622.0
2022-08-04 11:05:00,476.37,476.98,476.01,476.08,3740.0,457.7816,458.3678,457.4356,457.5029,3740.0
2022-08-04 11:10:00,476.31,476.66,476.0,476.0,7197.0,457.7239,458.0603,457.426,457.426,7197.0
2022-08-04 11:15:00,475.86,476.01,475.38,475.79,4015.0,457.2915,457.4356,456.8302,457.2242,4015.0
2022-08-04 11:20:00,475.93,476.21,475.16,475.16,4631.0,457.3587,457.6278,456.6188,456.6188,4631.0
2022-08-04 11:25:00,475.36,475.5,474.54,474.54,2313.0,456.811,456.9455,456.023,456.023,2313.0
2022-08-04 11:30:00,474.58,475.05,474.5,475.05,3346.0,456.0614,456.5131,455.9845,456.5131,3346.0
2022-08-04 11:35:00,474.91,474.91,474.0,474.0,2120.0,456.3785,456.3785,455.5041,455.5041,2120.0
2022-08-04 11:40:00,474.03,474.36,473.74,474.33,2313.0,455.5329,455.85,455.2542,455.8212,2313.0
2022-08-04 11:45:00,474.15,475.25,474.02,475.25,3451.0,455.6482,456.7053,455.5233,456.7053,3451.0
2022-08-04 11:50:00,475.25,475.48,474.98,475.1,2337.0,456.7053,456.9263,456.4458,456.5611,2337.0
2022-08-04 11:55:00,474.98,475.44,474.97,475.19,1096.0,456.4458,456.8879,456.4362,456.6476,1096.0
2022-08-04 12:00:00,475.44,476.4,475.44,476.24,2010.0,456.8879,457.8104,456.8879,457.6566,2010.0
2022-08-04 12:05:00,476.11,476.44,475.73,476.25,1971.0,457.5317,457.8488,457.1665,457.6663,1971.0
2022-08-04 12:10:00,476.23,477.12,476.23,477.12,1002.0,457.647,458.5023,457.647,458.5023,1002.0
2022-08-04 12:15:00,476.75,476.83,476.03,476.09,1642.0,458.1467,458.2236,457.4548,457.5125,1642.0
2022-08-04 12:20:00,476.09,476.45,475.8,476.07,2588.0,457.5125,457.8585,457.2338,457.4933,2588.0
2022-08-04 12:25:00,476.17,476.31,476.08,476.31,811.0,457.5894,457.7239,457.5029,457.7239,811.0
2022-08-04 12:30:00,476.19,476.19,475.86,475.94,2574.0,457.6086,457.6086,457.2915,457.3684,2574.0
2022-08-04 12:35:00,475.82,475.92,475.32,475.74,3870.0,457.253,457.3491,456.7725,457.1762,3870.0
2022-08-04 12:40:00,475.74,475.76,475.58,475.71,2700.0,457.1762,457.1954,457.0224,457.1473,2700.0
2022-08-04 12:45:00,475.75,475.9,475.0,475.09,1500.0,457.1858,457.3299,456.465,456.5515,1500.0
2022-08-04 12:50:00,474.83,475.15,474.65,474.76,1339.0,456.3017,456.6092,456.1287,456.2344,1339.0
2022-08-04 12:55:00,474.88,475.17,474.8,474.87,1862.0,456.3497,456.6284,456.2728,456.3401,1862.0
2022-08-04 13:00:00,474.82,474.82,474.26,474.38,1042.0,456.2921,456.2921,455.7539,455.8692,1042.0
2022-08-04 13:05:00,474.08,474.45,473.94,474.37,1996.0,455.5809,455.9365,455.4464,455.8596,1996.0
2022-08-04 13:10:00,474.42,475.0,474.25,474.79,1399.0,455.9077,456.465,455.7443,456.2632,1399.0
2022-08-04 13:15:00,475.21,475.21,474.79,474.79,513.0,456.6668,456.6668,456.2632,456.2632,513.0
2022-08-04 13:20:00,474.46,475.08,474.38,475.08,2647.0,455.9461,456.5419,455.8692,456.5419,2647.0
2022-08-04 13:25:00,475.28,475.66,475.25,475.36,1994.0,456.7341,457.0993,456.7053,456.811,1994.0
2022-08-04 13:30:00,475.23,475.38,475.07,475.3,1500.0,456.6861,456.8302,456.5323,456.7533,1500.0
2022-08-04 13:35:00,475.31,475.7,475.28,475.35,2116.0,456.7629,457.1377,456.7341,456.8014,2116.0
2022-08-04 13:40:00,475.12,475.14,474.76,474.87,1508.0,456.5803,456.5996,456.2344,456.3401,1508.0
2022-08-04 13:45:00,474.91,475.43,474.91,475.43,2000.0,456.3785,456.8783,456.3785,456.8783,2000.0
2022-08-04 13:50:00,475.28,475.35,475.28,475.31,331.0,456.7341,456.8014,456.7341,456.7629,331.0
2022-08-04 13:55:00,475.23,475.41,475.04,475.32,800.0,456.6861,456.859,456.5035,456.7725,800.0
2022-08-04 14:00:00,475.31,476.17,475.09,476.17,3988.0,456.7629,457.5894,456.5515,457.5894,3988.0
2022-08-04 14:05:00,475.99,476.16,475.46,475.51,3634.0,457.4164,457.5798,456.9071,456.9551,3634.0
2022-08-04 14:10:00,475.24,475.52,475.07,475.12,2214.0,456.6957,456.9647,456.5323,456.5803,2214.0
2022-08-04 14:15:00,474.98,475.22,474.6,474.89,7421.0,456.4458,456.6764,456.0806,456.3593,7421.0
2022-08-04 14:20:00,474.82,475.4,474.82,475.31,2500.0,456.2921,456.8494,456.2921,456.7629,2500.0
2022-08-04 14:25:00,475.48,476.11,475.48,476.11,2500.0,456.9263,457.5317,456.9263,457.5317,2500.0
2022-08-04 14:30:00,475.99,476.11,475.69,475.83,4463.0,457.4164,457.5317,457.1281,457.2626,4463.0
2022-08-04 14:35:00,475.57,476.41,475.46,476.38,3401.0,457.0128,457.82,456.9071,457.7912,3401.0
2022-08-04 14:40:00,476.24,477.05,476.24,476.88,6430.0,457.6566,458.435,457.6566,458.2717,6430.0
2022-08-04 14:45:00,476.68,476.98,476.53,476.76,2711.0,458.0795,458.3678,457.9353,458.1564,2711.0
2022-08-04 14:50:00,476.37,476.88,476.08,476.77,9243.0,457.7816,458.2717,457.5029,458.166,9243.0
2022-08-04 14:55:00,476.78,476.98,476.5,476.67,3577.0,458.1756,458.3678,457.9065,458.0699,3577.0
2022-08-04 15:00:00,476.64,477.43,476.48,477.42,5457.0,458.041,458.8002,457.8873,458.7906,5457.0
2022-08-04 15:05:00,477.43,477.48,477.11,477.25,2100.0,458.8002,458.8483,458.4927,458.6272,2100.0
2022-08-04 15:10:00,477.4,477.44,477.11,477.43,3021.0,458.7714,458.8098,458.4927,458.8002,3021.0
2022-08-04 15:15:00,477.32,477.44,476.82,477.05,12110.0,458.6945,458.8098,458.214,458.435,12110.0
2022-08-04 15:20:00,477.05,477.05,476.49,476.5,3885.0,458.435,458.435,457.8969,457.9065,3885.0
2022-08-04 15:25:00,476.6,477.02,476.29,476.3,5589.0,458.0026,458.4062,457.7047,457.7143,5589.0
2022-08-04 15:30:00,476.33,476.6,476.24,476.24,6310.0,457.7431,458.0026,457.6566,457.6566,6310.0
2022-08-04 15:35:00,476.22,476.52,476.2,476.2,3299.0,457.6374,457.9257,457.6182,457.6182,3299.0
2022-08-04 15:40:00,476.13,476.13,475.57,475.65,5737.0,457.5509,457.5509,457.0128,457.0897,5737.0
2022-08-04 15:45:00,475.59,475.79,475.46,475.65,6871.0,457.032,457.2242,456.9071,457.0897,6871.0
2022-08-04 15:50:00,475.78,475.89,474.62,474.62,11983.0,457.2146,457.3203,456.0999,456.0999,11983.0
2022-08-04 15:55:00,474.69,475.02,474.01,474.9,33467.0,456.1671,456.4843,455.5137,456.3689,33467.0
2022-08-04 16:00:00,474.9,474.9,474.9,474.9,103645.0,456.3689,456.3689,456.3689,456.3689,103645.0
2022-08-04 16:05:00,474.9,474.9,474.9,474.9,0.0,456.3689,456.3689,456.3689,456.3689,0.0
2022-08-04 16:10:00,474.9,474.9,474.9,474.9,0.0,456.3689,456.3689,456.3689,456.3689,0.0
2022-08-05 09:30:00,470.83,473.42,470.83,473.42,14308.0,452.4577,454.9467,452.4577,454.9467,14308.0
2022-08-05 09:35:00,473.15,473.48,471.13,471.97,1387.0,454.6872,455.0043,452.746,453.5533,1387.0
2022-08-05 09:40:00,472.61,474.54,472.49,474.2,5526.0,454.1683,456.023,454.053,455.6962,5526.0
2022-08-05 09:45:00,474.2,475.32,473.07,473.34,5800.0,455.6962,456.7725,454.6103,454.8698,5800.0
2022-08-05 09:50:00,474.13,474.13,473.7,473.8,1121.0,455.629,455.629,455.2158,455.3119,1121.0
2022-08-05 09:55:00,473.16,473.16,472.38,472.86,400.0,454.6968,454.6968,453.9473,454.4085,400.0
2022-08-05 10:00:00,472.47,473.69,472.12,472.36,6066.0,454.0338,455.2061,453.6974,453.928,6066.0
2022-08-05 10:05:00,472.81,473.43,471.92,473.43,5914.0,454.3605,454.9563,453.5052,454.9563,5914.0
2022-08-05 10:10:00,473.2,473.82,472.74,473.3,3307.0,454.7353,455.3311,454.2932,454.8314,3307.0
2022-08-05 10:15:00,473.73,473.82,472.25,472.25,2041.0,455.2446,455.3311,453.8223,453.8223,2041.0
2022-08-05 10:20:00,472.25,472.51,471.6,471.88,3530.0,453.8223,454.0722,453.1977,453.4668,3530.0
2022-08-05 10:25:00,471.88,472.18,471.16,472.17,3174.0,453.4668,453.7551,452.7749,453.7455,3174.0
2022-08-05 10:30:00,472.18,473.14,472.18,472.76,3557.0,453.7551,454.6776,453.7551,454.3124,3557.0
2022-08-05 10:35:00,472.35,473.77,472.35,473.47,6977.0,453.9184,455.283,453.9184,454.9947,6977.0
2022-08-05 10:40:00,473.25,473.81,472.9,473.08,4000.0,454.7833,455.3215,454.447,454.62,4000.0
2022-08-05 10:45:00,472.53,473.68,472.43,473.47,3067.0,454.0914,455.1965,453.9953,454.9947,3067.0
2022-08-05 10:50:00,473.56,473.92,472.85,473.73,1300.0,455.0812,455.4272,454.3989,455.2446,1300.0
2022-08-05 10:55:00,473.97,474.51,473.85,474.51,2885.0,455.4752,455.9942,455.3599,455.9942,2885.0
2022-08-05 11:00:00,474.19,474.65,473.52,474.46,7187.0,455.6866,456.1287,455.0428,455.9461,7187.0
2022-08-05 11:05:00,474.69,476.01,474.01,476.01,7457.0,456.1671,457.4356,455.5137,457.4356,7457.0
2022-08-05 11:10:00,475.78,476.21,475.47,475.47,3331.0,457.2146,457.6278,456.9167,456.9167,3331.0
2022-08-05 11:15:00,475.82,476.99,475.78,476.63,5746.0,457.253,458.3774,457.2146,458.0314,5746.0
2022-08-05 11:20:00,476.42,476.63,474.17,474.78,1701.0,457.8296,458.0314,455.6674,456.2536,1701.0
2022-08-05 11:25:00,474.45,474.45,473.24,473.24,1400.0,455.9365,455.9365,454.7737,454.7737,1400.0
2022-08-05 11:30:00,473.96,474.5,472.92,473.87,4131.0,455.4656,455.9845,454.4662,455.3791,4131.0
2022-08-05 11:35:00,473.65,473.65,472.91,473.25,1793.0,455.1677,455.1677,454.4566,454.7833,1793.0
2022-08-05 11:40:00,473.45,474.14,472.92,473.94,4395.0,454.9755,455.6386,454.4662,455.4464,4395.0
2022-08-05 11:45:00,473.31,473.92,473.29,473.36,1000.0,454.841,455.4272,454.8218,454.889,1000.0
2022-08-05 11:50:00,473.75,474.45,473.37,473.38,2050.0,455.2638,455.9365,454.8986,454.9082,2050.0
2022-08-05 11:55:00,473.92,474.39,473.87,473.91,1826.0,455.4272,455.8788,455.3791,455.4176,1826.0
2022-08-05 12:00:00,474.31,474.77,473.94,474.77,1722.0,455.802,456.244,455.4464,456.244,1722.0
2022-08-05 12:05:00,474.79,475.0,474.16,474.17,1908.0,456.2632,456.465,455.6578,455.6674,1908.0
2022-08-05 12:10:00,474.14,474.47,473.87,474.47,610.0,455.6386,455.9557,455.3791,455.9557,610.0
2022-08-05 12:15:00,474.06,474.68,474.06,474.32,2148.0,455.5617,456.1575,455.5617,455.8116,2148.0
2022-08-05 12:20:00,474.44,474.44,473.54,474.15,966.0,455.9269,455.9269,455.062,455.6482,966.0
2022-08-05 12:25:00,474.04,474.58,473.52,474.58,3952.0,455.5425,456.0614,455.0428,456.0614,3952.0
2022-08-05 12:30:00,474.33,474.75,474.33,474.51,1801.0,455.8212,456.2248,455.8212,455.9942,1801.0
2022-08-05 12:35:00,474.47,474.6,473.94,473.94,1942.0,455.9557,456.0806,455.4464,455.4464,1942.0
2022-08-05 12:40:00,473.88,474.66,473.88,474.66,2838.0,455.3887,456.1383,455.3887,456.1383,2838.0
2022-08-05 12:45:00,475.12,475.43,474.78,475.18,1200.0,456.5803,456.8783,456.2536,456.638,1200.0
2022-08-05 12:50:00,475.02,475.08,474.46,474.75,1500.0,456.4843,456.5419,455.9461,456.2248,1500.0
2022-08-05 12:55:00,474.54,475.27,474.47,474.9,3200.0,456.023,456.7245,455.9557,456.3689,3200.0
2022-08-05 13:00:00,475.09,475.09,474.35,474.76,1133.0,456.5515,456.5515,455.8404,456.2344,1133.0
2022-08-05 13:05:00,474.96,474.96,474.07,474.07,3257.0,456.4266,456.4266,455.5713,455.5713,3257.0
2022-08-05 13:10:00,474.2,474.48,474.03,474.48,1100.0,455.6962,455.9653,455.5329,455.9653,1100.0
2022-08-05 13:15:00,474.5,474.68,473.47,473.47,3800.0,455.9845,456.1575,454.9947,454.9947,3800.0
2022-08-05 13:20:00,473.76,473.76,473.01,473.57,1900.0,455.2734,455.2734,454.5527,455.0908,1900.0
2022-08-05 13:25:00,474.01,474.11,473.27,473.27,2898.0,455.5137,455.6098,454.8025,454.8025,2898.0
2022-08-05 13:30:00,473.31,473.89,473.31,473.59,1304.0,454.841,455.3983,454.841,455.1101,1304.0
2022-08-05 13:35:00,473.8,474.56,473.65,474.14,5700.0,455.3119,456.0422,455.1677,455.6386,5700.0
2022-08-05 13:40:00,474.43,474.82,473.9,473.92,2300.0,455.9173,456.2921,455.408,455.4272,2300.0
2022-08-05 13:45:00,473.92,474.08,473.7,473.82,2202.0,455.4272,455.5809,455.2158,455.3311,2202.0
2022-08-05 13:50:00,473.91,474.13,473.67,473.91,1489.0,455.4176,455.629,455.1869,455.4176,1489.0
2022-08-05 13:55:00,473.67,474.23,473.61,473.61,2900.0,455.1869,455.7251,455.1293,455.1293,2900.0
2022-08-05 14:00:00,473.63,473.9,473.35,473.54,4200.0,455.1485,455.408,454.8794,455.062,4200.0
2022-08-05 14:05:00,473.62,473.62,472.25,472.25,9685.0,455.1389,455.1389,453.8223,453.8223,9685.0
2022-08-05 14:10:00,472.72,473.02,472.18,472.82,2700.0,454.274,454.5623,453.7551,454.3701,2700.0
2022-08-05 14:15:00,472.84,473.07,472.32,472.5,3503.0,454.3893,454.6103,453.8896,454.0626,3503.0
2022-08-05 14:20:00,472.44,472.79,472.44,472.52,3156.0,454.0049,454.3413,454.0049,454.0818,3156.0
2022-08-05 14:25:00,472.63,472.7,472.32,472.49,3515.0,454.1875,454.2548,453.8896,454.053,3515.0
2022-08-05 14:30:00,472.36,473.32,472.29,472.91,5232.0,453.928,454.8506,453.8608,454.4566,5232.0
2022-08-05 14:35:00,473.05,473.11,472.83,472.94,1666.0,454.5911,454.6488,454.3797,454.4854,1666.0
2022-08-05 14:40:00,473.06,473.24,472.93,473.24,2101.0,454.6007,454.7737,454.4758,454.7737,2101.0
2022-08-05 14:45:00,473.0,473.08,472.83,472.92,2788.0,454.5431,454.62,454.3797,454.4662,2788.0
2022-08-05 14:50:00,472.83,473.1,472.72,472.74,3497.0,454.3797,454.6392,454.274,454.2932,3497.0
2022-08-05 14:55:00,472.77,473.08,472.55,472.98,3248.0,454.322,454.62,454.1106,454.5239,3248.0
2022-08-05 15:00:00,473.02,473.46,473.02,473.44,1218.0,454.5623,454.9851,454.5623,454.9659,1218.0
2022-08-05 15:05:00,473.44,473.55,472.96,473.4,2811.0,454.9659,455.0716,454.5046,454.9275,2811.0
2022-08-05 15:10:00,473.43,473.85,473.31,473.58,4420.0,454.9563,455.3599,454.841,455.1004,4420.0
2022-08-05 15:15:00,473.78,474.0,473.78,473.96,2005.0,455.2926,455.5041,455.2926,455.4656,2005.0
2022-08-05 15:20:00,473.85,474.16,473.75,474.16,2372.0,455.3599,455.6578,455.2638,455.6578,2372.0
2022-08-05 15:25:00,474.15,474.47,474.05,474.19,2589.0,455.6482,455.9557,455.5521,455.6866,2589.0
2022-08-05 15:30:00,474.35,475.17,474.26,475.13,3677.0,455.8404,456.6284,455.7539,456.59,3677.0
2022-08-05 15:35:00,475.3,475.86,475.19,475.48,3772.0,456.7533,457.2915,456.6476,456.9263,3772.0
2022-08-05 15:40:00,475.43,475.78,474.93,475.02,10443.0,456.8783,457.2146,456.3978,456.4843,10443.0
2022-08-05 15:45:00,475.04,475.25,475.01,475.09,5991.0,456.5035,456.7053,456.4746,456.5515,5991.0
2022-08-05 15:50:00,475.21,475.25,474.43,474.78,13052.0,456.6668,456.7053,455.9173,456.2536,13052.0
2022-08-05 15:55:00,474.79,475.16,474.59,474.83,38947.0,456.2632,456.6188,456.071,456.3017,38947.0
2022-08-05 16:00:00,475.13,475.13,475.13,475.13,109524.0,456.59,456.59,456.59,456.59,109524.0
2022-08-05 16:05:00,475.13,475.13,475.13,475.13,0.0,456.59,456.59,456.59,456.59,0.0
2022-08-05 16:10:00,475.13,475.13,475.13,475.13,0.0,456.59,456.59,456.59,456.59,0.0
2022-08-08 09:30:00,478.3,479.62,475.82,477.62,12167.0,459.6363,460.9048,457.253,458.9828,12167.0
2022-08-08 09:35:00,477.68,478.47,476.99,476.99,3135.0,459.0405,459.7996,458.3774,458.3774,3135.0
2022-08-08 09:40:00,478.09,478.11,476.78,478.11,3900.0,459.4345,459.4537,458.1756,459.4537,3900.0
2022-08-08 09:45:00,477.13,477.97,475.8,475.8,3604.0,458.5119,459.3191,457.2338,457.2338,3604.0
2022-08-08 09:50:00,476.19,477.0,476.19,476.94,2496.0,457.6086,458.387,457.6086,458.3293,2496.0
2022-08-08 09:55:00,476.57,476.86,474.95,474.96,4577.0,457.9738,458.2525,456.417,456.4266,4577.0
2022-08-08 10:00:00,475.42,475.67,474.24,475.0,2622.0,456.8686,457.1089,455.7347,456.465,2622.0
2022-08-08 10:05:00,474.27,475.27,473.71,474.63,4480.0,455.7635,456.7245,455.2254,456.1095,4480.0
2022-08-08 10:10:00,474.32,475.31,473.32,473.81,4702.0,455.8116,456.7629,454.8506,455.3215,4702.0
2022-08-08 10:15:00,473.35,474.83,473.35,474.71,2284.0,454.8794,456.3017,454.8794,456.1863,2284.0
2022-08-08 10:20:00,475.17,475.19,473.69,474.04,3788.0,456.6284,456.6476,455.2061,455.5425,3788.0
2022-08-08 10:25:00,473.75,475.47,473.75,475.13,2924.0,455.2638,456.9167,455.2638,456.59,2924.0
2022-08-08 10:30:00,474.58,476.0,474.58,476.0,2100.0,456.0614,457.426,456.0614,457.426,2100.0
2022-08-08 10:35:00,475.94,476.88,475.91,476.08,3379.0,457.3684,458.2717,457.3395,457.5029,3379.0
2022-08-08 10:40:00,476.08,477.63,476.02,477.62,1731.0,457.5029,458.9924,457.4452,458.9828,1731.0
2022-08-08 10:45:00,477.46,478.22,477.24,478.22,2200.0,458.829,459.5594,458.6176,459.5594,2200.0
2022-08-08 10:50:00,477.78,478.48,477.76,478.48,3402.0,459.1366,459.8092,459.1173,459.8092,3402.0
2022-08-08 10:55:00,478.73,478.74,477.45,477.83,2074.0,460.0495,460.0591,458.8194,459.1846,2074.0
2022-08-08 11:00:00,477.64,478.81,477.64,478.4,4886.0,459.002,460.1264,459.002,459.7324,4886.0
2022-08-08 11:05:00,478.73,478.75,477.69,477.69,2015.0,460.0495,460.0687,459.0501,459.0501,2015.0
2022-08-08 11:10:00,477.93,478.07,477.5,477.73,2104.0,459.2807,459.4152,458.8675,459.0885,2104.0
2022-08-08 11:15:00,477.7,477.94,477.11,477.71,2214.0,459.0597,459.2903,458.4927,459.0693,2214.0
2022-08-08 11:20:00,477.69,478.29,477.69,478.0,800.0,459.0501,459.6267,459.0501,459.348,800.0
2022-08-08 11:25:00,478.04,478.3,477.9,477.92,1918.0,459.3864,459.6363,459.2519,459.2711,1918.0
2022-08-08 11:30:00,478.47,478.67,478.19,478.22,1426.0,459.7996,459.9918,459.5306,459.5594,1426.0
2022-08-08 11:35:00,478.21,478.42,477.92,477.92,1799.0,459.5498,459.7516,459.2711,459.2711,1799.0
2022-08-08 11:40:00,477.91,477.95,476.5,476.5,2910.0,459.2615,459.2999,457.9065,457.9065,2910.0
2022-08-08 11:45:00,477.05,477.07,476.07,476.07,1897.0,458.435,458.4543,457.4933,457.4933,1897.0
2022-08-08 11:50:00,475.88,476.37,475.69,475.75,1478.0,457.3107,457.7816,457.1281,457.1858,1478.0
2022-08-08 11:55:00,476.07,476.07,475.78,475.78,500.0,457.4933,457.4933,457.2146,457.2146,500.0
2022-08-08 12:00:00,475.78,476.05,475.63,475.74,2901.0,457.2146,457.4741,457.0704,457.1762,2901.0
2022-08-08 12:05:00,475.64,475.64,474.46,474.46,3210.0,457.0801,457.0801,455.9461,455.9461,3210.0
2022-08-08 12:10:00,474.39,474.39,473.75,473.84,2002.0,455.8788,455.8788,455.2638,455.3503,2002.0
2022-08-08 12:15:00,473.75,474.01,473.49,473.49,1433.0,455.2638,455.5137,455.014,455.014,1433.0
2022-08-08 12:20:00,473.54,473.7,473.44,473.44,2128.0,455.062,455.2158,454.9659,454.9659,2128.0
2022-08-08 12:25:00,473.44,473.45,473.24,473.24,2050.0,454.9659,454.9755,454.7737,454.7737,2050.0
2022-08-08 12:30:00,473.23,473.23,472.65,472.9,1400.0,454.7641,454.7641,454.2067,454.447,1400.0
2022-08-08 12:35:00,472.69,472.98,472.54,472.98,2347.0,454.2452,454.5239,454.101,454.5239,2347.0
2022-08-08 12:40:00,472.77,473.28,472.5,473.28,3085.0,454.322,454.8121,454.0626,454.8121,3085.0
2022-08-08 12:45:00,473.09,473.19,473.09,473.11,400.0,454.6296,454.7257,454.6296,454.6488,400.0
2022-08-08 12:50:00,473.11,473.44,472.76,472.78,1572.0,454.6488,454.9659,454.3124,454.3317,1572.0
2022-08-08 12:55:00,472.98,473.36,472.97,473.36,1423.0,454.5239,454.889,454.5142,454.889,1423.0
2022-08-08 13:00:00,473.06,473.31,472.34,472.34,2000.0,454.6007,454.841,453.9088,453.9088,2000.0
2022-08-08 13:05:00,472.34,472.65,472.34,472.38,1005.0,453.9088,454.2067,453.9088,453.9473,1005.0
2022-08-08 13:10:00,472.15,472.72,472.15,472.72,600.0,453.7262,454.274,453.7262,454.274,600.0
2022-08-08 13:15:00,472.66,473.82,472.58,473.8,2221.0,454.2163,455.3311,454.1395,455.3119,2221.0
2022-08-08 13:20:00,473.54,473.68,473.38,473.68,1471.0,455.062,455.1965,454.9082,455.1965,1471.0
2022-08-08 13:25:00,474.04,474.3,473.7,473.7,1900.0,455.5425,455.7923,455.2158,455.2158,1900.0
2022-08-08 13:30:00,473.76,473.92,473.76,473.79,1023.0,455.2734,455.4272,455.2734,455.3022,1023.0
2022-08-08 13:35:00,473.73,473.74,473.49,473.74,835.0,455.2446,455.2542,455.014,455.2542,835.0
2022-08-08 13:40:00,473.52,473.75,473.52,473.6,858.0,455.0428,455.2638,455.0428,455.1197,858.0
2022-08-08 13:45:00,473.93,474.6,473.93,474.02,3279.0,455.4368,456.0806,455.4368,455.5233,3279.0
2022-08-08 13:50:00,474.18,474.98,474.18,474.98,1691.0,455.677,456.4458,455.677,456.4458,1691.0
2022-08-08 13:55:00,474.69,475.13,474.58,474.6,1404.0,456.1671,456.59,456.0614,456.0806,1404.0
2022-08-08 14:00:00,474.63,474.63,474.14,474.14,1628.0,456.1095,456.1095,455.6386,455.6386,1628.0
2022-08-08 14:05:00,473.77,474.77,473.76,474.44,3017.0,455.283,456.244,455.2734,455.9269,3017.0
2022-08-08 14:10:00,473.97,474.12,473.85,473.95,804.0,455.4752,455.6194,455.3599,455.456,804.0
2022-08-08 14:15:00,474.19,474.51,474.04,474.09,2571.0,455.6866,455.9942,455.5425,455.5905,2571.0
2022-08-08 14:20:00,474.13,474.98,474.13,474.79,1710.0,455.629,456.4458,455.629,456.2632,1710.0
2022-08-08 14:25:00,475.26,475.29,474.85,474.92,1550.0,456.7149,456.7437,456.3209,456.3882,1550.0
2022-08-08 14:30:00,475.06,475.56,475.06,475.08,3281.0,456.5227,457.0032,456.5227,456.5419,3281.0
2022-08-08 14:35:00,475.06,475.06,474.34,474.36,1000.0,456.5227,456.5227,455.8308,455.85,1000.0
2022-08-08 14:40:00,474.84,475.13,474.42,475.12,2829.0,456.3113,456.59,455.9077,456.5803,2829.0
2022-08-08 14:45:00,475.13,475.32,474.98,475.28,1675.0,456.59,456.7725,456.4458,456.7341,1675.0
2022-08-08 14:50:00,475.04,475.12,474.64,474.8,2944.0,456.5035,456.5803,456.1191,456.2728,2944.0
2022-08-08 14:55:00,474.66,474.93,474.66,474.84,2000.0,456.1383,456.3978,456.1383,456.3113,2000.0
2022-08-08 15:00:00,474.84,475.64,474.84,475.32,2318.0,456.3113,457.0801,456.3113,456.7725,2318.0
2022-08-08 15:05:00,475.37,475.42,475.22,475.22,814.0,456.8206,456.8686,456.6764,456.6764,814.0
2022-08-08 15:10:00,475.27,475.54,475.18,475.36,2989.0,456.7245,456.984,456.638,456.811,2989.0
2022-08-08 15:15:00,475.25,475.38,474.87,474.97,3045.0,456.7053,456.8302,456.3401,456.4362,3045.0
2022-08-08 15:20:00,474.83,475.03,474.56,475.03,2657.0,456.3017,456.4939,456.0422,456.4939,2657.0
2022-08-08 15:25:00,475.02,475.67,475.01,475.66,2545.0,456.4843,457.1089,456.4746,457.0993,2545.0
2022-08-08 15:30:00,475.33,475.76,475.21,475.75,2979.0,456.7822,457.1954,456.6668,457.1858,2979.0
2022-08-08 15:35:00,475.84,476.17,475.58,475.71,3641.0,457.2723,457.5894,457.0224,457.1473,3641.0
2022-08-08 15:40:00,475.58,475.84,475.57,475.84,2273.0,457.0224,457.2723,457.0128,457.2723,2273.0
2022-08-08 15:45:00,476.24,476.36,476.17,476.17,6080.0,457.6566,457.772,457.5894,457.5894,6080.0
2022-08-08 15:50:00,476.38,476.42,475.81,476.22,11403.0,457.7912,457.8296,457.2434,457.6374,11403.0
2022-08-08 15:55:00,476.23,476.25,475.39,475.8,26859.0,457.647,457.6663,456.8398,457.2338,26859.0
2022-08-08 16:00:00,475.72,475.72,467.84,470.84,91401.0,457.1569,457.1569,449.5844,452.4674,91401.0
2022-08-08 16:05:00,475.72,475.72,475.72,475.72,3830.0,457.1569,457.1569,457.1569,457.1569,3830.0
2022-08-08 16:10:00,475.72,475.72,475.72,475.72,0.0,457.1569,457.1569,457.1569,457.1569,0.0
2022-08-09 09:30:00,479.25,481.92,477.03,481.92,21145.0,460.5492,463.115,458.4158,463.115,21145.0
2022-08-09 09:35:00,480.97,482.87,480.62,482.1,3344.0,462.2021,464.0279,461.8657,463.288,3344.0
2022-08-09 09:40:00,482.69,483.5,482.42,483.11,2140.0,463.855,464.6334,463.5955,464.2586,2140.0
2022-08-09 09:45:00,482.89,484.76,482.89,484.76,1600.0,464.0472,465.8442,464.0472,465.8442,1600.0
2022-08-09 09:50:00,484.0,484.18,481.67,482.36,4199.0,465.1138,465.2868,462.8748,463.5378,4199.0
2022-08-09 09:55:00,482.22,484.7,481.81,484.34,6221.0,463.4033,465.7865,463.0093,465.4406,6221.0
2022-08-09 10:00:00,483.91,485.05,483.7,484.0,14380.0,465.0274,466.1229,464.8255,465.1138,14380.0
2022-08-09 10:05:00,484.0,484.26,483.29,484.21,11197.0,465.1138,465.3637,464.4315,465.3156,11197.0
2022-08-09 10:10:00,484.19,484.41,483.48,483.67,3500.0,465.2964,465.5078,464.6141,464.7967,3500.0
2022-08-09 10:15:00,483.81,484.39,483.51,484.39,2636.0,464.9313,465.4886,464.643,465.4886,2636.0
2022-08-09 10:20:00,484.43,485.52,484.42,485.3,2086.0,465.5271,466.5745,465.5175,466.3631,2086.0
2022-08-09 10:25:00,485.64,485.64,485.12,485.59,2041.0,466.6898,466.6898,466.1901,466.6418,2041.0
2022-08-09 10:30:00,485.58,486.21,485.16,486.21,6840.0,466.6322,467.2376,466.2286,467.2376,6840.0
2022-08-09 10:35:00,485.89,487.49,485.67,487.23,4639.0,466.9301,468.4677,466.7187,468.2178,4639.0
2022-08-09 10:40:00,487.45,487.45,486.35,486.57,2433.0,468.4292,468.4292,467.3721,467.5836,2433.0
2022-08-09 10:45:00,486.64,486.7,485.68,486.07,4183.0,467.6508,467.7085,466.7283,467.1031,4183.0
2022-08-09 10:50:00,486.25,486.25,485.62,486.09,3730.0,467.276,467.276,466.6706,467.1223,3730.0
2022-08-09 10:55:00,486.01,486.01,485.64,485.91,1564.0,467.0454,467.0454,466.6898,466.9493,1564.0
2022-08-09 11:00:00,485.67,485.82,485.01,485.38,2862.0,466.7187,466.8628,466.0844,466.44,2862.0
2022-08-09 11:05:00,485.04,485.52,485.02,485.42,3019.0,466.1133,466.5745,466.094,466.4784,3019.0
2022-08-09 11:10:00,485.14,487.39,485.14,487.39,6311.0,466.2094,468.3716,466.2094,468.3716,6311.0
2022-08-09 11:15:00,487.31,487.35,486.36,486.75,2700.0,468.2947,468.3331,467.3818,467.7565,2700.0
2022-08-09 11:20:00,486.79,486.81,486.37,486.37,500.0,467.795,467.8142,467.3914,467.3914,500.0
2022-08-09 11:25:00,485.93,486.81,485.93,486.42,3205.0,466.9685,467.8142,466.9685,467.4394,3205.0
2022-08-09 11:30:00,486.38,486.8,486.16,486.8,1100.0,467.401,467.8046,467.1896,467.8046,1100.0
2022-08-09 11:35:00,486.8,487.27,486.62,486.74,1100.0,467.8046,468.2562,467.6316,467.7469,1100.0
2022-08-09 11:40:00,486.97,487.15,486.46,487.09,1527.0,467.9679,468.1409,467.4779,468.0833,1527.0
2022-08-09 11:45:00,486.91,488.35,486.91,488.35,2600.0,467.9103,469.2941,467.9103,469.2941,2600.0
2022-08-09 11:50:00,488.32,488.99,487.92,488.75,9246.0,469.2653,469.9091,468.8809,469.6785,9246.0
2022-08-09 11:55:00,488.71,488.72,487.77,487.77,2560.0,469.6401,469.6497,468.7367,468.7367,2560.0
2022-08-09 12:00:00,487.9,488.32,487.68,488.1,1886.0,468.8617,469.2653,468.6502,469.0539,1886.0
2022-08-09 12:05:00,487.94,488.5,487.94,488.5,1300.0,468.9001,469.4382,468.9001,469.4382,1300.0
2022-08-09 12:10:00,488.64,488.64,487.75,487.75,3403.0,469.5728,469.5728,468.7175,468.7175,3403.0
2022-08-09 12:15:00,487.8,487.8,487.3,487.3,966.0,468.7656,468.7656,468.2851,468.2851,966.0
2022-08-09 12:20:00,487.34,487.67,487.27,487.67,1554.0,468.3235,468.6406,468.2562,468.6406,1554.0
2022-08-09 12:25:00,487.66,487.66,487.45,487.54,547.0,468.631,468.631,468.4292,468.5157,547.0
2022-08-09 12:30:00,487.59,487.82,487.36,487.59,1612.0,468.5638,468.7848,468.3427,468.5638,1612.0
2022-08-09 12:35:00,487.76,487.81,487.44,487.75,3122.0,468.7271,468.7752,468.4196,468.7175,3122.0
2022-08-09 12:40:00,487.75,487.94,487.68,487.8,2687.0,468.7175,468.9001,468.6502,468.7656,2687.0
2022-08-09 12:45:00,487.8,487.95,487.62,487.66,1947.0,468.7656,468.9097,468.5926,468.631,1947.0
2022-08-09 12:50:00,487.66,487.73,487.65,487.73,1361.0,468.631,468.6983,468.6214,468.6983,1361.0
2022-08-09 12:55:00,487.52,488.12,487.52,487.85,2501.0,468.4965,469.0731,468.4965,468.8136,2501.0
2022-08-09 13:00:00,488.11,488.22,487.91,488.19,1030.0,469.0635,469.1692,468.8713,469.1403,1030.0
2022-08-09 13:05:00,488.08,488.08,487.82,487.83,2460.0,469.0346,469.0346,468.7848,468.7944,2460.0
2022-08-09 13:10:00,487.73,487.87,487.73,487.8,1404.0,468.6983,468.8328,468.6983,468.7656,1404.0
2022-08-09 13:15:00,487.75,487.79,487.58,487.6,3706.0,468.7175,468.756,468.5541,468.5734,3706.0
2022-08-09 13:20:00,487.7,487.9,487.23,487.37,3685.0,468.6695,468.8617,468.2178,468.3523,3685.0
2022-08-09 13:25:00,487.44,487.44,486.49,486.63,1700.0,468.4196,468.4196,467.5067,467.6412,1700.0
2022-08-09 13:30:00,486.8,486.94,486.54,486.55,1900.0,467.8046,467.9391,467.5547,467.5643,1900.0
2022-08-09 13:35:00,486.74,486.91,486.49,486.49,2107.0,467.7469,467.9103,467.5067,467.5067,2107.0
2022-08-09 13:40:00,486.53,486.93,486.46,486.7,2723.0,467.5451,467.9295,467.4779,467.7085,2723.0
2022-08-09 13:45:00,486.45,486.93,486.45,486.65,3832.0,467.4682,467.9295,467.4682,467.6604,3832.0
2022-08-09 13:50:00,486.65,486.65,485.87,485.94,6034.0,467.6604,467.6604,466.9109,466.9781,6034.0
2022-08-09 13:55:00,485.78,486.93,485.77,486.93,5424.0,466.8244,467.9295,466.8148,467.9295,5424.0
2022-08-09 14:00:00,486.92,487.44,486.69,487.11,2218.0,467.9199,468.4196,467.6989,468.1025,2218.0
2022-08-09 14:05:00,487.27,487.77,487.21,487.49,3498.0,468.2562,468.7367,468.1986,468.4677,3498.0
2022-08-09 14:10:00,487.44,487.66,487.09,487.09,3979.0,468.4196,468.631,468.0833,468.0833,3979.0
2022-08-09 14:15:00,487.38,487.5,486.86,487.31,5734.0,468.362,468.4773,467.8622,468.2947,5734.0
2022-08-09 14:20:00,487.18,487.7,487.17,487.52,3124.0,468.1698,468.6695,468.1601,468.4965,3124.0
2022-08-09 14:25:00,487.31,487.71,487.26,487.28,4658.0,468.2947,468.6791,468.2466,468.2659,4658.0
2022-08-09 14:30:00,487.35,487.51,487.04,487.51,5231.0,468.3331,468.4869,468.0352,468.4869,5231.0
2022-08-09 14:35:00,487.36,487.58,487.02,487.14,3940.0,468.3427,468.5541,468.016,468.1313,3940.0
2022-08-09 14:40:00,487.48,487.78,487.09,487.51,3227.0,468.458,468.7463,468.0833,468.4869,3227.0
2022-08-09 14:45:00,487.49,487.7,487.38,487.38,3599.0,468.4677,468.6695,468.362,468.362,3599.0
2022-08-09 14:50:00,487.28,488.54,487.27,488.54,3053.0,468.2659,469.4767,468.2562,469.4767,3053.0
2022-08-09 14:55:00,488.07,488.18,487.31,487.31,30736.0,469.025,469.1307,468.2947,468.2947,30736.0
2022-08-09 15:00:00,487.32,488.11,487.25,487.7,6908.0,468.3043,469.0635,468.237,468.6695,6908.0
2022-08-09 15:05:00,487.72,488.18,487.05,487.19,10230.0,468.6887,469.1307,468.0448,468.1794,10230.0
2022-08-09 15:10:00,487.05,487.14,486.57,486.73,5774.0,468.0448,468.1313,467.5836,467.7373,5774.0
2022-08-09 15:15:00,486.72,487.07,486.15,486.15,4344.0,467.7277,468.064,467.1799,467.1799,4344.0
2022-08-09 15:20:00,486.23,486.77,486.17,486.46,5008.0,467.2568,467.7758,467.1992,467.4779,5008.0
2022-08-09 15:25:00,486.32,486.62,486.23,486.23,5891.0,467.3433,467.6316,467.2568,467.2568,5891.0
2022-08-09 15:30:00,486.27,486.42,485.28,485.29,4826.0,467.2953,467.4394,466.3439,466.3535,4826.0
2022-08-09 15:35:00,485.45,485.69,485.2,485.24,9122.0,466.5073,466.7379,466.267,466.3055,9122.0
2022-08-09 15:40:00,485.36,485.36,484.42,484.55,5952.0,466.4208,466.4208,465.5175,465.6424,5952.0
2022-08-09 15:45:00,484.5,484.59,483.89,484.22,10692.0,465.5943,465.6808,465.0081,465.3253,10692.0
2022-08-09 15:50:00,484.22,484.78,483.58,483.66,15124.0,465.3253,465.8634,464.7102,464.7871,15124.0
2022-08-09 15:55:00,483.79,483.97,482.89,483.87,56697.0,464.912,465.085,464.0472,464.9889,56697.0
2022-08-09 16:00:00,483.97,483.97,483.97,483.97,167101.0,465.085,465.085,465.085,465.085,167101.0
2022-08-09 16:05:00,483.97,483.97,483.97,483.97,0.0,465.085,465.085,465.085,465.085,0.0
2022-08-09 16:10:00,483.97,483.97,483.97,483.97,0.0,465.085,465.085,465.085,465.085,0.0
2022-08-10 09:30:00,488.84,489.87,487.92,487.93,8880.0,469.765,470.7548,468.8809,468.8905,8880.0
2022-08-10 09:35:00,487.77,488.41,485.87,485.89,2181.0,468.7367,469.3518,466.9109,466.9301,2181.0
2022-08-10 09:40:00,485.06,486.01,484.7,485.74,2759.0,466.1325,467.0454,465.7865,466.7859,2759.0
2022-08-10 09:45:00,486.02,486.2,484.23,484.35,2600.0,467.055,467.228,465.3349,465.4502,2600.0
2022-08-10 09:50:00,483.51,484.99,482.79,484.32,12800.0,464.643,466.0652,463.9511,465.4214,12800.0
2022-08-10 09:55:00,484.95,485.06,484.33,484.51,3614.0,466.0268,466.1325,465.431,465.6039,3614.0
2022-08-10 10:00:00,484.45,484.77,484.32,484.39,1700.0,465.5463,465.8538,465.4214,465.4886,1700.0
2022-08-10 10:05:00,484.08,485.34,484.07,485.26,5199.0,465.1907,466.4016,465.1811,466.3247,5199.0
2022-08-10 10:10:00,485.29,485.54,485.13,485.13,943.0,466.3535,466.5937,466.1997,466.1997,943.0
2022-08-10 10:15:00,484.72,485.06,484.63,484.84,2190.0,465.8057,466.1325,465.7193,465.9211,2190.0
2022-08-10 10:20:00,484.52,485.11,484.52,485.11,1100.0,465.6136,466.1805,465.6136,466.1805,1100.0
2022-08-10 10:25:00,484.59,485.12,484.48,485.12,2375.0,465.6808,466.1901,465.5751,466.1901,2375.0
2022-08-10 10:30:00,485.12,485.53,485.05,485.51,1030.0,466.1901,466.5841,466.1229,466.5649,1030.0
2022-08-10 10:35:00,485.47,485.72,484.83,484.91,1389.0,466.5265,466.7667,465.9115,465.9883,1389.0
2022-08-10 10:40:00,484.68,484.77,484.43,484.53,6262.0,465.7673,465.8538,465.5271,465.6232,6262.0
2022-08-10 10:45:00,484.55,485.15,484.49,485.09,4774.0,465.6424,466.219,465.5847,466.1613,4774.0
2022-08-10 10:50:00,485.24,485.56,485.24,485.49,1420.0,466.3055,466.613,466.3055,466.5457,1420.0
2022-08-10 10:55:00,485.51,486.85,485.43,486.85,2501.0,466.5649,467.8526,466.488,467.8526,2501.0
2022-08-10 11:00:00,487.39,487.5,486.95,487.29,2072.0,468.3716,468.4773,467.9487,468.2755,2072.0
2022-08-10 11:05:00,487.42,488.0,487.42,487.83,3250.0,468.4004,468.9578,468.4004,468.7944,3250.0
2022-08-10 11:10:00,487.84,487.94,485.29,485.29,1700.0,468.804,468.9001,466.3535,466.3535,1700.0
2022-08-10 11:15:00,485.66,486.16,485.54,485.79,1320.0,466.7091,467.1896,466.5937,466.834,1320.0
2022-08-10 11:20:00,486.35,486.35,485.7,485.76,921.0,467.3721,467.3721,466.7475,466.8052,921.0
2022-08-10 11:25:00,486.16,486.59,485.63,486.24,1758.0,467.1896,467.6028,466.6802,467.2664,1758.0
2022-08-10 11:30:00,486.31,486.31,486.0,486.1,400.0,467.3337,467.3337,467.0358,467.1319,400.0
2022-08-10 11:35:00,485.87,485.87,485.39,485.4,1170.0,466.9109,466.9109,466.4496,466.4592,1170.0
2022-08-10 11:40:00,485.63,486.0,485.57,485.84,997.0,466.6802,467.0358,466.6226,466.882,997.0
2022-08-10 11:45:00,485.57,485.86,485.56,485.86,300.0,466.6226,466.9013,466.613,466.9013,300.0
2022-08-10 11:50:00,485.55,485.85,485.53,485.64,1825.0,466.6034,466.8917,466.5841,466.6898,1825.0
2022-08-10 11:55:00,485.48,485.83,485.33,485.34,2038.0,466.5361,466.8724,466.3919,466.4016,2038.0
2022-08-10 12:00:00,485.74,485.97,485.47,485.97,2037.0,466.7859,467.007,466.5265,467.007,2037.0
2022-08-10 12:05:00,486.02,486.02,485.5,485.76,1000.0,467.055,467.055,466.5553,466.8052,1000.0
2022-08-10 12:10:00,485.23,485.38,485.23,485.38,200.0,466.2958,466.44,466.2958,466.44,200.0
2022-08-10 12:15:00,485.33,485.33,484.63,484.74,1101.0,466.3919,466.3919,465.7193,465.825,1101.0
2022-08-10 12:20:00,484.65,484.65,483.75,483.75,1100.0,465.7385,465.7385,464.8736,464.8736,1100.0
2022-08-10 12:25:00,483.69,483.69,483.38,483.5,658.0,464.8159,464.8159,464.518,464.6334,658.0
2022-08-10 12:30:00,483.45,484.13,483.45,483.89,1400.0,464.5853,465.2388,464.5853,465.0081,1400.0
2022-08-10 12:35:00,483.26,483.26,482.91,482.91,5883.0,464.4027,464.4027,464.0664,464.0664,5883.0
2022-08-10 12:40:00,482.91,483.21,482.82,482.85,1000.0,464.0664,464.3547,463.9799,464.0087,1000.0
2022-08-10 12:45:00,482.97,483.31,482.97,483.25,10299.0,464.124,464.4508,464.124,464.3931,10299.0
2022-08-10 12:50:00,483.47,484.37,483.47,484.37,700.0,464.6045,465.4694,464.6045,465.4694,700.0
2022-08-10 12:55:00,483.94,484.31,483.94,484.3,300.0,465.0562,465.4117,465.0562,465.4021,300.0
2022-08-10 13:00:00,484.26,484.26,483.58,483.76,4717.0,465.3637,465.3637,464.7102,464.8832,4717.0
2022-08-10 13:05:00,483.76,484.13,483.76,484.05,1510.0,464.8832,465.2388,464.8832,465.1619,1510.0
2022-08-10 13:10:00,483.7,484.06,483.7,483.89,1467.0,464.8255,465.1715,464.8255,465.0081,1467.0
2022-08-10 13:15:00,483.89,484.02,483.88,483.88,1255.0,465.0081,465.1331,464.9985,464.9985,1255.0
2022-08-10 13:20:00,483.99,483.99,483.33,483.75,4818.0,465.1042,465.1042,464.47,464.8736,4818.0
2022-08-10 13:25:00,483.62,483.78,482.96,482.96,2267.0,464.7487,464.9024,464.1144,464.1144,2267.0
2022-08-10 13:30:00,482.76,482.99,482.09,482.09,2800.0,463.9222,464.1433,463.2784,463.2784,2800.0
2022-08-10 13:35:00,481.96,482.6,481.96,482.6,3000.0,463.1534,463.7685,463.1534,463.7685,3000.0
2022-08-10 13:40:00,482.68,483.09,482.35,482.83,2168.0,463.8453,464.2394,463.5282,463.9895,2168.0
2022-08-10 13:45:00,482.49,482.92,482.49,482.58,1209.0,463.6628,464.076,463.6628,463.7493,1209.0
2022-08-10 13:50:00,482.8,483.06,482.6,482.6,1900.0,463.9607,464.2105,463.7685,463.7685,1900.0
2022-08-10 13:55:00,482.6,482.63,481.69,482.14,3231.0,463.7685,463.7973,462.894,463.3264,3231.0
2022-08-10 14:00:00,481.9,482.2,481.39,481.81,1786.0,463.0958,463.3841,462.6057,463.0093,1786.0
2022-08-10 14:05:00,481.64,482.38,481.64,482.38,3494.0,462.8459,463.5571,462.8459,463.5571,3494.0
2022-08-10 14:10:00,482.74,483.15,482.63,482.75,3109.0,463.903,464.297,463.7973,463.9126,3109.0
2022-08-10 14:15:00,482.51,483.08,482.51,482.6,2099.0,463.682,464.2297,463.682,463.7685,2099.0
2022-08-10 14:20:00,482.21,482.63,482.21,482.63,2532.0,463.3937,463.7973,463.3937,463.7973,2532.0
2022-08-10 14:25:00,482.35,482.68,481.77,481.77,1300.0,463.5282,463.8453,462.9709,462.9709,1300.0
2022-08-10 14:30:00,481.82,482.25,481.82,482.23,1900.0,463.0189,463.4321,463.0189,463.4129,1900.0
2022-08-10 14:35:00,482.27,482.28,481.49,481.67,1799.0,463.4513,463.461,462.7018,462.8748,1799.0
2022-08-10 14:40:00,481.72,482.03,481.72,481.74,1303.0,462.9228,463.2207,462.9228,462.942,1303.0
2022-08-10 14:45:00,481.79,481.79,480.65,480.87,5076.0,462.9901,462.9901,461.8946,462.106,5076.0
2022-08-10 14:50:00,480.78,480.78,479.96,480.1,8110.0,462.0195,462.0195,461.2315,461.366,8110.0
2022-08-10 14:55:00,480.39,481.0,480.39,481.0,2634.0,461.6447,462.2309,461.6447,462.2309,2634.0
2022-08-10 15:00:00,481.01,481.39,481.01,481.21,1800.0,462.2405,462.6057,462.2405,462.4327,1800.0
2022-08-10 15:05:00,481.25,481.96,480.94,481.96,2477.0,462.4711,463.1534,462.1732,463.1534,2477.0
2022-08-10 15:10:00,481.72,482.0,481.56,481.72,2600.0,462.9228,463.1919,462.7691,462.9228,2600.0
2022-08-10 15:15:00,481.87,481.88,481.24,481.24,3766.0,463.067,463.0766,462.4615,462.4615,3766.0
2022-08-10 15:20:00,481.5,481.8,481.28,481.66,5241.0,462.7114,462.9997,462.5,462.8652,5241.0
2022-08-10 15:25:00,481.64,481.95,481.54,481.79,3471.0,462.8459,463.1438,462.7498,462.9901,3471.0
2022-08-10 15:30:00,482.01,482.29,481.56,482.16,9570.0,463.2015,463.4706,462.7691,463.3456,9570.0
2022-08-10 15:35:00,482.15,482.73,482.01,482.01,5845.0,463.336,463.8934,463.2015,463.2015,5845.0
2022-08-10 15:40:00,482.19,483.69,482.19,483.69,9479.0,463.3745,464.8159,463.3745,464.8159,9479.0
2022-08-10 15:45:00,483.52,484.0,483.36,483.36,6838.0,464.6526,465.1138,464.4988,464.4988,6838.0
2022-08-10 15:50:00,483.6,483.75,482.88,482.89,10689.0,464.7295,464.8736,464.0375,464.0472,10689.0
2022-08-10 15:55:00,482.82,483.24,481.2,481.28,84307.0,463.9799,464.3835,462.4231,462.5,84307.0
2022-08-10 16:00:00,481.33,481.33,474.92,475.04,120245.0,462.548,462.548,456.3882,456.5035,120245.0
2022-08-10 16:05:00,475.04,475.04,475.04,475.04,0.0,456.5035,456.5035,456.5035,456.5035,0.0
2022-08-10 16:10:00,475.04,475.04,475.04,475.04,0.0,456.5035,456.5035,456.5035,456.5035,0.0
2022-08-11 09:30:00,481.62,483.56,481.62,482.66,12338.0,462.8267,464.691,462.8267,463.8261,12338.0
2022-08-11 09:35:00,483.22,483.42,482.67,483.42,1400.0,464.3643,464.5565,463.8357,464.5565,1400.0
2022-08-11 09:40:00,482.93,482.93,481.68,481.68,1695.0,464.0856,464.0856,462.8844,462.8844,1695.0
2022-08-11 09:45:00,482.25,482.68,480.71,481.75,4848.0,463.4321,463.8453,461.9522,462.9516,4848.0
2022-08-11 09:50:00,481.59,482.94,481.58,482.03,9379.0,462.7979,464.0952,462.7883,463.2207,9379.0
2022-08-11 09:55:00,481.53,481.53,480.59,480.7,3852.0,462.7402,462.7402,461.8369,461.9426,3852.0
2022-08-11 10:00:00,481.06,481.07,477.05,477.05,6765.0,462.2886,462.2982,458.435,458.435,6765.0
2022-08-11 10:05:00,477.62,478.88,477.34,478.39,3457.0,458.9828,460.1936,458.7137,459.7227,3457.0
2022-08-11 10:10:00,478.74,479.67,478.38,479.58,2900.0,460.0591,460.9528,459.7131,460.8663,2900.0
2022-08-11 10:15:00,480.0,481.85,480.0,481.65,3388.0,461.2699,463.0477,461.2699,462.8555,3388.0
2022-08-11 10:20:00,481.28,481.84,480.28,481.63,7316.0,462.5,463.0381,461.539,462.8363,7316.0
2022-08-11 10:25:00,481.93,482.42,480.3,480.34,10986.0,463.1246,463.5955,461.5582,461.5967,10986.0
2022-08-11 10:30:00,480.64,480.94,479.71,479.75,4418.0,461.885,462.1732,460.9912,461.0297,4418.0
2022-08-11 10:35:00,480.34,481.25,479.78,479.87,5304.0,461.5967,462.4711,461.0585,461.145,5304.0
2022-08-11 10:40:00,480.29,481.32,479.36,479.92,6672.0,461.5486,462.5384,460.6549,461.193,6672.0
2022-08-11 10:45:00,479.69,481.97,479.51,481.47,4731.0,460.972,463.1631,460.799,462.6826,4731.0
2022-08-11 10:50:00,481.13,481.73,481.13,481.49,4415.0,462.3558,462.9324,462.3558,462.7018,4415.0
2022-08-11 10:55:00,481.92,482.54,481.74,481.75,4781.0,463.115,463.7108,462.942,462.9516,4781.0
2022-08-11 11:00:00,481.75,482.18,481.46,482.18,2136.0,462.9516,463.3649,462.673,463.3649,2136.0
2022-08-11 11:05:00,482.0,482.45,481.0,481.0,2300.0,463.1919,463.6243,462.2309,462.2309,2300.0
2022-08-11 11:10:00,481.48,481.63,481.0,481.0,2216.0,462.6922,462.8363,462.2309,462.2309,2216.0
2022-08-11 11:15:00,480.95,481.25,480.14,480.34,4596.0,462.1829,462.4711,461.4045,461.5967,4596.0
2022-08-11 11:20:00,480.14,481.74,480.14,480.8,2981.0,461.4045,462.942,461.4045,462.0387,2981.0
2022-08-11 11:25:00,481.1,481.1,480.15,480.2,1600.0,462.327,462.327,461.4141,461.4621,1600.0
2022-08-11 11:30:00,480.21,480.87,480.12,480.12,1500.0,461.4717,462.106,461.3852,461.3852,1500.0
2022-08-11 11:35:00,480.09,480.31,479.79,480.31,1100.0,461.3564,461.5678,461.0681,461.5678,1100.0
2022-08-11 11:40:00,480.77,481.15,480.66,480.67,1840.0,462.0099,462.3751,461.9042,461.9138,1840.0
2022-08-11 11:45:00,480.57,480.98,480.57,480.98,2596.0,461.8177,462.2117,461.8177,462.2117,2596.0
2022-08-11 11:50:00,481.1,481.76,480.59,481.4,3744.0,462.327,462.9612,461.8369,462.6153,3744.0
2022-08-11 11:55:00,481.52,481.55,480.81,480.81,2400.0,462.7306,462.7594,462.0483,462.0483,2400.0
2022-08-11 12:00:00,481.0,481.15,480.47,481.15,1700.0,462.2309,462.3751,461.7216,462.3751,1700.0
2022-08-11 12:05:00,481.45,481.59,480.89,481.21,6928.0,462.6633,462.7979,462.1252,462.4327,6928.0
2022-08-11 12:10:00,481.24,482.01,481.21,481.55,2210.0,462.4615,463.2015,462.4327,462.7594,2210.0
2022-08-11 12:15:00,481.87,482.38,481.86,482.1,1500.0,463.067,463.5571,463.0573,463.288,1500.0
2022-08-11 12:20:00,482.09,482.26,481.66,481.83,2198.0,463.2784,463.4417,462.8652,463.0285,2198.0
2022-08-11 12:25:00,481.67,482.28,481.66,482.27,4019.0,462.8748,463.461,462.8652,463.4513,4019.0
2022-08-11 12:30:00,482.01,482.11,481.49,481.78,3236.0,463.2015,463.2976,462.7018,462.9805,3236.0
2022-08-11 12:35:00,481.94,482.03,481.06,481.24,4816.0,463.1342,463.2207,462.2886,462.4615,4816.0
2022-08-11 12:40:00,481.11,481.11,480.82,481.07,700.0,462.3366,462.3366,462.0579,462.2982,700.0
2022-08-11 12:45:00,481.29,481.52,481.28,481.47,2010.0,462.5096,462.7306,462.5,462.6826,2010.0
2022-08-11 12:50:00,481.43,481.47,480.35,480.35,4543.0,462.6441,462.6826,461.6063,461.6063,4543.0
2022-08-11 12:55:00,480.4,480.75,480.4,480.57,1134.0,461.6543,461.9907,461.6543,461.8177,1134.0
2022-08-11 13:00:00,480.77,481.0,480.61,480.65,1800.0,462.0099,462.2309,461.8561,461.8946,1800.0
2022-08-11 13:05:00,480.62,481.01,480.62,480.83,1269.0,461.8657,462.2405,461.8657,462.0675,1269.0
2022-08-11 13:10:00,480.78,481.65,480.63,481.65,6024.0,462.0195,462.8555,461.8753,462.8555,6024.0
2022-08-11 13:15:00,481.54,481.81,481.14,481.33,4696.0,462.7498,463.0093,462.3654,462.548,4696.0
2022-08-11 13:20:00,481.31,481.41,480.86,481.09,4378.0,462.5288,462.6249,462.0964,462.3174,4378.0
2022-08-11 13:25:00,481.12,481.12,480.25,480.84,2926.0,462.3462,462.3462,461.5102,462.0771,2926.0
2022-08-11 13:30:00,480.95,481.03,480.42,480.42,1701.0,462.1829,462.2597,461.6735,461.6735,1701.0
2022-08-11 13:35:00,480.49,480.49,479.76,479.79,1800.0,461.7408,461.7408,461.0393,461.0681,1800.0
2022-08-11 13:40:00,479.58,480.79,479.54,480.22,3400.0,460.8663,462.0291,460.8279,461.4813,3400.0
2022-08-11 13:45:00,479.95,479.95,478.41,478.41,3682.0,461.2219,461.2219,459.742,459.742,3682.0
2022-08-11 13:50:00,478.36,478.9,478.09,478.46,1600.0,459.6939,460.2128,459.4345,459.79,1600.0
2022-08-11 13:55:00,478.51,478.72,478.02,478.36,3021.0,459.8381,460.0399,459.3672,459.6939,3021.0
2022-08-11 14:00:00,478.68,478.86,478.36,478.58,1017.0,460.0014,460.1744,459.6939,459.9053,1017.0
2022-08-11 14:05:00,478.66,478.67,477.03,477.09,6115.0,459.9822,459.9918,458.4158,458.4735,6115.0
2022-08-11 14:10:00,477.34,477.45,474.21,475.25,28809.0,458.7137,458.8194,455.7059,456.7053,28809.0
2022-08-11 14:15:00,475.26,476.11,474.56,474.76,6365.0,456.7149,457.5317,456.0422,456.2344,6365.0
2022-08-11 14:20:00,474.31,474.83,474.31,474.83,3259.0,455.802,456.3017,455.802,456.3017,3259.0
2022-08-11 14:25:00,474.98,476.18,474.95,475.75,4645.0,456.4458,457.599,456.417,457.1858,4645.0
2022-08-11 14:30:00,476.16,476.16,474.83,475.42,7999.0,457.5798,457.5798,456.3017,456.8686,7999.0
2022-08-11 14:35:00,475.75,475.84,475.14,475.27,4959.0,457.1858,457.2723,456.5996,456.7245,4959.0
2022-08-11 14:40:00,475.35,475.35,474.81,474.93,3327.0,456.8014,456.8014,456.2824,456.3978,3327.0
2022-08-11 14:45:00,474.93,476.03,474.81,475.46,2794.0,456.3978,457.4548,456.2824,456.9071,2794.0
2022-08-11 14:50:00,475.44,476.06,475.37,475.42,2700.0,456.8879,457.4837,456.8206,456.8686,2700.0
2022-08-11 14:55:00,475.8,477.05,475.8,476.86,3016.0,457.2338,458.435,457.2338,458.2525,3016.0
2022-08-11 15:00:00,476.38,476.52,475.89,476.47,2207.0,457.7912,457.9257,457.3203,457.8777,2207.0
2022-08-11 15:05:00,476.21,476.21,475.12,475.66,4114.0,457.6278,457.6278,456.5803,457.0993,4114.0
2022-08-11 15:10:00,475.8,475.94,474.74,474.74,1700.0,457.2338,457.3684,456.2152,456.2152,1700.0
2022-08-11 15:15:00,474.81,475.61,474.75,475.45,4717.0,456.2824,457.0512,456.2248,456.8975,4717.0
2022-08-11 15:20:00,475.42,476.06,475.3,475.69,4335.0,456.8686,457.4837,456.7533,457.1281,4335.0
2022-08-11 15:25:00,475.49,475.84,475.37,475.63,2700.0,456.9359,457.2723,456.8206,457.0704,2700.0
2022-08-11 15:30:00,475.63,475.63,474.98,475.52,3473.0,457.0704,457.0704,456.4458,456.9647,3473.0
2022-08-11 15:35:00,475.42,476.19,475.05,476.15,6128.0,456.8686,457.6086,456.5131,457.5702,6128.0
2022-08-11 15:40:00,476.29,476.52,475.7,475.9,8421.0,457.7047,457.9257,457.1377,457.3299,8421.0
2022-08-11 15:45:00,475.9,475.99,475.5,475.97,6630.0,457.3299,457.4164,456.9455,457.3972,6630.0
2022-08-11 15:50:00,476.09,476.96,475.48,476.8,11657.0,457.5125,458.3485,456.9263,458.1948,11657.0
2022-08-11 15:55:00,476.86,477.18,476.43,477.07,38566.0,458.2525,458.56,457.8392,458.4543,38566.0
2022-08-11 16:00:00,477.11,477.11,477.11,477.11,149844.0,458.4927,458.4927,458.4927,458.4927,149844.0
2022-08-11 16:05:00,477.11,477.11,477.11,477.11,0.0,458.4927,458.4927,458.4927,458.4927,0.0
2022-08-11 16:10:00,477.11,477.11,477.11,477.11,0.0,458.4927,458.4927,458.4927,458.4927,0.0
2022-08-12 09:30:00,480.0,481.99,479.67,480.2,11612.0,461.2699,463.1823,460.9528,461.4621,11612.0
2022-08-12 09:35:00,481.47,482.77,480.66,481.55,11100.0,462.6826,463.9318,461.9042,462.7594,11100.0
2022-08-12 09:40:00,481.87,482.92,480.94,482.49,9381.0,463.067,464.076,462.1732,463.6628,9381.0
2022-08-12 09:45:00,482.6,483.69,482.42,483.69,3130.0,463.7685,464.8159,463.5955,464.8159,3130.0
2022-08-12 09:50:00,483.66,486.0,483.5,484.47,7393.0,464.7871,467.0358,464.6334,465.5655,7393.0
2022-08-12 09:55:00,484.47,485.3,483.14,483.35,14550.0,465.5655,466.3631,464.2874,464.4892,14550.0
2022-08-12 10:00:00,481.21,482.81,480.47,482.44,3291.0,462.4327,463.9703,461.7216,463.6147,3291.0
2022-08-12 10:05:00,482.56,483.55,482.49,483.42,2383.0,463.73,464.6814,463.6628,464.5565,2383.0
2022-08-12 10:10:00,482.56,483.56,482.56,482.94,1383.0,463.73,464.691,463.73,464.0952,1383.0
2022-08-12 10:15:00,483.15,483.79,483.01,483.02,1100.0,464.297,464.912,464.1625,464.1721,1100.0
2022-08-12 10:20:00,482.82,482.95,482.07,482.67,2464.0,463.9799,464.1048,463.2592,463.8357,2464.0
2022-08-12 10:25:00,482.05,483.15,481.41,482.82,2783.0,463.2399,464.297,462.6249,463.9799,2783.0
2022-08-12 10:30:00,482.21,482.48,481.63,482.48,1564.0,463.3937,463.6532,462.8363,463.6532,1564.0
2022-08-12 10:35:00,482.54,482.85,481.68,481.68,936.0,463.7108,464.0087,462.8844,462.8844,936.0
2022-08-12 10:40:00,481.7,482.56,481.69,482.56,630.0,462.9036,463.73,462.894,463.73,630.0
2022-08-12 10:45:00,482.59,483.3,482.2,483.0,2105.0,463.7589,464.4412,463.3841,464.1529,2105.0
2022-08-12 10:50:00,483.17,483.17,482.39,482.59,1428.0,464.3162,464.3162,463.5667,463.7589,1428.0
2022-08-12 10:55:00,482.36,482.36,482.16,482.36,1114.0,463.5378,463.5378,463.3456,463.5378,1114.0
2022-08-12 11:00:00,481.8,483.51,481.73,483.51,2326.0,462.9997,464.643,462.9324,464.643,2326.0
2022-08-12 11:05:00,483.2,484.31,483.19,484.31,2092.0,464.3451,465.4117,464.3354,465.4117,2092.0
2022-08-12 11:10:00,484.14,484.44,483.7,483.7,1508.0,465.2484,465.5367,464.8255,464.8255,1508.0
2022-08-12 11:15:00,483.24,483.61,483.1,483.38,889.0,464.3835,464.7391,464.249,464.518,889.0
2022-08-12 11:20:00,483.27,483.65,483.27,483.65,432.0,464.4123,464.7775,464.4123,464.7775,432.0
2022-08-12 11:25:00,483.79,484.22,483.63,483.76,2111.0,464.912,465.3253,464.7583,464.8832,2111.0
2022-08-12 11:30:00,483.76,484.71,483.75,484.2,5619.0,464.8832,465.7961,464.8736,465.306,5619.0
2022-08-12 11:35:00,484.42,485.39,484.18,485.04,4700.0,465.5175,466.4496,465.2868,466.1133,4700.0
2022-08-12 11:40:00,484.99,485.73,484.64,485.6,7404.0,466.0652,466.7763,465.7289,466.6514,7404.0
2022-08-12 11:45:00,485.77,487.95,485.34,487.45,6038.0,466.8148,468.9097,466.4016,468.4292,6038.0
2022-08-12 11:50:00,487.6,487.84,487.27,487.71,4120.0,468.5734,468.804,468.2562,468.6791,4120.0
2022-08-12 11:55:00,488.0,488.23,487.18,487.35,3857.0,468.9578,469.1788,468.1698,468.3331,3857.0
2022-08-12 12:00:00,487.36,488.3,487.36,488.25,3891.0,468.3427,469.2461,468.3427,469.198,3891.0
2022-08-12 12:05:00,488.0,488.0,487.28,487.84,2265.0,468.9578,468.9578,468.2659,468.804,2265.0
2022-08-12 12:10:00,488.0,488.27,487.9,488.27,1801.0,468.9578,469.2172,468.8617,469.2172,1801.0
2022-08-12 12:15:00,487.93,488.24,487.9,487.92,1045.0,468.8905,469.1884,468.8617,468.8809,1045.0
2022-08-12 12:20:00,487.92,488.05,487.66,487.87,2800.0,468.8809,469.0058,468.631,468.8328,2800.0
2022-08-12 12:25:00,487.72,488.3,487.72,488.08,2700.0,468.6887,469.2461,468.6887,469.0346,2700.0
2022-08-12 12:30:00,488.08,489.08,487.89,488.55,7520.0,469.0346,469.9956,468.8521,469.4863,7520.0
2022-08-12 12:35:00,488.47,489.09,488.06,488.11,4465.0,469.4094,470.0052,469.0154,469.0635,4465.0
2022-08-12 12:40:00,488.2,488.68,488.11,488.46,2200.0,469.15,469.6112,469.0635,469.3998,2200.0
2022-08-12 12:45:00,488.63,488.8,488.31,488.68,1401.0,469.5632,469.7265,469.2557,469.6112,1401.0
2022-08-12 12:50:00,488.69,489.0,488.38,488.72,2641.0,469.6208,469.9187,469.3229,469.6497,2641.0
2022-08-12 12:55:00,488.66,489.52,488.66,488.91,2683.0,469.592,470.4184,469.592,469.8322,2683.0
2022-08-12 13:00:00,489.0,489.19,488.41,488.49,2310.0,469.9187,470.1013,469.3518,469.4286,2310.0
2022-08-12 13:05:00,488.28,488.51,487.99,488.02,8518.0,469.2268,469.4479,468.9481,468.977,8518.0
2022-08-12 13:10:00,487.92,487.93,487.3,487.55,3433.0,468.8809,468.8905,468.2851,468.5253,3433.0
2022-08-12 13:15:00,487.52,487.76,487.25,487.64,2100.0,468.4965,468.7271,468.237,468.6118,2100.0
2022-08-12 13:20:00,487.66,488.0,487.66,488.0,1800.0,468.631,468.9578,468.631,468.9578,1800.0
2022-08-12 13:25:00,487.93,488.23,487.9,488.03,1100.0,468.8905,469.1788,468.8617,468.9866,1100.0
2022-08-12 13:30:00,488.19,488.24,487.81,488.04,4551.0,469.1403,469.1884,468.7752,468.9962,4551.0
2022-08-12 13:35:00,487.85,488.08,487.4,487.51,3328.0,468.8136,469.0346,468.3812,468.4869,3328.0
2022-08-12 13:40:00,487.57,488.1,487.5,487.94,2950.0,468.5445,469.0539,468.4773,468.9001,2950.0
2022-08-12 13:45:00,487.94,488.22,487.88,487.96,3872.0,468.9001,469.1692,468.8424,468.9193,3872.0
2022-08-12 13:50:00,488.28,488.29,487.8,487.8,2441.0,469.2268,469.2364,468.7656,468.7656,2441.0
2022-08-12 13:55:00,487.6,488.07,487.6,487.91,2034.0,468.5734,469.025,468.5734,468.8713,2034.0
2022-08-12 14:00:00,487.99,488.6,487.99,488.56,1880.0,468.9481,469.5343,468.9481,469.4959,1880.0
2022-08-12 14:05:00,488.56,489.66,488.26,489.66,5779.0,469.4959,470.553,469.2076,470.553,5779.0
2022-08-12 14:10:00,489.65,489.79,489.3,489.65,6592.0,470.5434,470.6779,470.207,470.5434,6592.0
2022-08-12 14:15:00,489.55,489.72,488.92,488.92,3806.0,470.4473,470.6106,469.8419,469.8419,3806.0
2022-08-12 14:20:00,489.29,489.29,488.12,488.5,3358.0,470.1974,470.1974,469.0731,469.4382,3358.0
2022-08-12 14:25:00,488.02,488.69,488.02,488.66,4124.0,468.977,469.6208,468.977,469.592,4124.0
2022-08-12 14:30:00,488.67,488.8,488.31,488.72,3100.0,469.6016,469.7265,469.2557,469.6497,3100.0
2022-08-12 14:35:00,488.67,488.67,488.28,488.5,2000.0,469.6016,469.6016,469.2268,469.4382,2000.0
2022-08-12 14:40:00,488.45,488.47,488.15,488.15,3600.0,469.3902,469.4094,469.1019,469.1019,3600.0
2022-08-12 14:45:00,488.09,488.09,487.72,487.86,2000.0,469.0442,469.0442,468.6887,468.8232,2000.0
2022-08-12 14:50:00,487.85,487.85,487.36,487.36,3332.0,468.8136,468.8136,468.3427,468.3427,3332.0
2022-08-12 14:55:00,487.56,487.83,487.28,487.44,1400.0,468.5349,468.7944,468.2659,468.4196,1400.0
2022-08-12 15:00:00,487.39,488.61,487.34,488.5,6334.0,468.3716,469.544,468.3235,469.4382,6334.0
2022-08-12 15:05:00,488.6,488.97,488.6,488.65,1352.0,469.5343,469.8899,469.5343,469.5824,1352.0
2022-08-12 15:10:00,488.65,488.92,488.59,488.67,8613.0,469.5824,469.8419,469.5247,469.6016,8613.0
2022-08-12 15:15:00,488.67,488.67,487.95,488.43,3090.0,469.6016,469.6016,468.9097,469.371,3090.0
2022-08-12 15:20:00,488.4,488.77,488.03,488.03,11871.0,469.3421,469.6977,468.9866,468.9866,11871.0
2022-08-12 15:25:00,488.03,488.29,487.93,488.29,6019.0,468.9866,469.2364,468.8905,469.2364,6019.0
2022-08-12 15:30:00,488.25,488.25,487.88,487.97,2300.0,469.198,469.198,468.8424,468.9289,2300.0
2022-08-12 15:35:00,487.95,488.02,487.4,487.73,6315.0,468.9097,468.977,468.3812,468.6983,6315.0
2022-08-12 15:40:00,487.71,489.79,487.71,489.48,10197.0,468.6791,470.6779,468.6791,470.38,10197.0
2022-08-12 15:45:00,489.48,490.18,489.25,490.11,31904.0,470.38,471.0527,470.159,470.9854,31904.0
2022-08-12 15:50:00,490.19,491.38,490.0,491.36,36070.0,471.0623,472.2059,470.8797,472.1866,36070.0
2022-08-12 15:55:00,491.16,492.6,491.1,491.37,82059.0,471.9945,473.3783,471.9368,472.1963,82059.0
2022-08-12 16:00:00,491.7,491.7,491.7,491.7,96279.0,472.5134,472.5134,472.5134,472.5134,96279.0
2022-08-12 16:05:00,491.7,491.7,491.7,491.7,1554.0,472.5134,472.5134,472.5134,472.5134,1554.0
2022-08-12 16:10:00,491.7,491.7,491.7,491.7,0.0,472.5134,472.5134,472.5134,472.5134,0.0
2022-08-15 09:30:00,488.95,489.98,486.5,487.31,8303.0,469.8707,470.8605,467.5163,468.2947,8303.0
2022-08-15 09:35:00,486.51,489.02,486.51,488.89,3145.0,467.5259,469.938,467.5259,469.813,3145.0
2022-08-15 09:40:00,489.17,490.05,488.33,490.03,1570.0,470.0821,470.9278,469.2749,470.9085,1570.0
2022-08-15 09:45:00,489.67,490.33,488.81,490.23,4204.0,470.5626,471.1968,469.7362,471.1007,4204.0
2022-08-15 09:50:00,490.08,493.13,490.08,491.25,4972.0,470.9566,473.8876,470.9566,472.0809,4972.0
2022-08-15 09:55:00,491.4,492.83,489.94,492.38,7492.0,472.2251,473.5993,470.8221,473.1668,7492.0
2022-08-15 10:00:00,492.84,492.84,491.79,491.98,3982.0,473.6089,473.6089,472.5999,472.7825,3982.0
2022-08-15 10:05:00,491.89,491.97,490.8,491.58,2761.0,472.696,472.7728,471.6485,472.3981,2761.0
2022-08-15 10:10:00,491.69,492.14,491.25,491.65,1500.0,472.5038,472.9362,472.0809,472.4653,1500.0
2022-08-15 10:15:00,491.65,491.98,491.36,491.97,4387.0,472.4653,472.7825,472.1866,472.7728,4387.0
2022-08-15 10:20:00,491.27,491.74,491.27,491.71,1600.0,472.1002,472.5518,472.1002,472.523,1600.0
2022-08-15 10:25:00,491.9,493.13,491.18,492.53,7421.0,472.7056,473.8876,472.0137,473.311,7421.0
2022-08-15 10:30:00,492.63,492.65,491.5,491.97,2734.0,473.4071,473.4263,472.3212,472.7728,2734.0
2022-08-15 10:35:00,492.39,492.83,491.71,491.96,5458.0,473.1765,473.5993,472.523,472.7632,5458.0
2022-08-15 10:40:00,491.99,492.68,491.64,491.64,2424.0,472.7921,473.4551,472.4557,472.4557,2424.0
2022-08-15 10:45:00,491.95,492.95,491.95,492.95,4301.0,472.7536,473.7146,472.7536,473.7146,4301.0
2022-08-15 10:50:00,492.88,492.88,492.12,492.85,16585.0,473.6473,473.6473,472.917,473.6185,16585.0
2022-08-15 10:55:00,493.0,493.17,492.72,492.75,6271.0,473.7627,473.926,473.4936,473.5224,6271.0
2022-08-15 11:00:00,493.03,493.2,491.98,491.98,8559.0,473.7915,473.9548,472.7825,472.7825,8559.0
2022-08-15 11:05:00,492.33,492.35,491.37,491.69,6920.0,473.1188,473.138,472.1963,472.5038,6920.0
2022-08-15 11:10:00,491.36,491.72,490.78,491.43,3883.0,472.1866,472.5326,471.6293,472.2539,3883.0
2022-08-15 11:15:00,490.99,491.5,490.47,490.95,4040.0,471.8311,472.3212,471.3314,471.7926,4040.0
2022-08-15 11:20:00,491.19,491.62,491.01,491.01,2323.0,472.0233,472.4365,471.8503,471.8503,2323.0
2022-08-15 11:25:00,491.0,491.06,490.54,490.82,1358.0,471.8407,471.8984,471.3986,471.6677,1358.0
2022-08-15 11:30:00,490.93,490.99,490.68,490.68,700.0,471.7734,471.8311,471.5332,471.5332,700.0
2022-08-15 11:35:00,490.62,490.91,490.51,490.91,1978.0,471.4755,471.7542,471.3698,471.7542,1978.0
2022-08-15 11:40:00,490.9,491.79,490.9,491.79,608.0,471.7446,472.5999,471.7446,472.5999,608.0
2022-08-15 11:45:00,491.94,492.9,491.93,492.61,1746.0,472.744,473.6666,472.7344,473.3879,1746.0
2022-08-15 11:50:00,492.73,493.61,492.73,493.61,3981.0,473.5032,474.3489,473.5032,474.3489,3981.0
2022-08-15 11:55:00,493.75,494.65,493.75,494.49,1331.0,474.4834,475.3483,474.4834,475.1945,1331.0
2022-08-15 12:00:00,494.3,494.3,493.14,493.64,700.0,475.0119,475.0119,473.8972,474.3777,700.0
2022-08-15 12:05:00,493.25,493.33,492.58,492.58,1523.0,474.0029,474.0798,473.359,473.359,1523.0
2022-08-15 12:10:00,492.74,492.93,492.7,492.7,700.0,473.5128,473.6954,473.4744,473.4744,700.0
2022-08-15 12:15:00,492.82,493.17,492.57,493.17,1000.0,473.5897,473.926,473.3494,473.926,1000.0
2022-08-15 12:20:00,493.06,493.48,493.06,493.48,500.0,473.8203,474.2239,473.8203,474.2239,500.0
2022-08-15 12:25:00,493.45,494.13,493.45,494.12,831.0,474.1951,474.8486,474.1951,474.8389,831.0
2022-08-15 12:30:00,494.28,494.28,493.76,494.06,2008.0,474.9927,474.9927,474.493,474.7813,2008.0
2022-08-15 12:35:00,494.31,494.6,494.3,494.43,564.0,475.0215,475.3002,475.0119,475.1369,564.0
2022-08-15 12:40:00,494.37,495.07,494.11,494.99,4350.0,475.0792,475.7519,474.8293,475.675,4350.0
2022-08-15 12:45:00,495.18,495.25,494.74,495.25,839.0,475.8576,475.9249,475.4348,475.9249,839.0
2022-08-15 12:50:00,495.45,495.46,495.22,495.22,300.0,476.1171,476.1267,475.896,475.896,300.0
2022-08-15 12:55:00,495.29,495.7,494.94,494.94,1283.0,475.9633,476.3573,475.627,475.627,1283.0
2022-08-15 13:00:00,495.11,495.11,494.64,494.64,301.0,475.7903,475.7903,475.3387,475.3387,301.0
2022-08-15 13:05:00,495.02,495.02,494.64,494.79,1598.0,475.7038,475.7038,475.3387,475.4828,1598.0
2022-08-15 13:10:00,494.58,495.44,493.99,494.0,3937.0,475.281,476.1074,474.714,474.7236,3937.0
2022-08-15 13:15:00,493.94,494.26,493.67,494.03,1200.0,474.666,474.9735,474.4065,474.7525,1200.0
2022-08-15 13:20:00,493.8,493.92,493.23,493.92,500.0,474.5314,474.6468,473.9837,474.6468,500.0
2022-08-15 13:25:00,493.86,494.34,493.85,494.02,700.0,474.5891,475.0504,474.5795,474.7429,700.0
2022-08-15 13:30:00,493.7,493.75,493.37,493.7,1612.0,474.4353,474.4834,474.1182,474.4353,1612.0
2022-08-15 13:35:00,493.88,494.02,493.58,493.62,600.0,474.6083,474.7429,474.32,474.3585,600.0
2022-08-15 13:40:00,493.77,493.97,493.34,493.37,705.0,474.5026,474.6948,474.0894,474.1182,705.0
2022-08-15 13:45:00,493.78,494.19,493.41,493.98,653.0,474.5122,474.9062,474.1567,474.7044,653.0
2022-08-15 13:50:00,493.98,494.3,493.86,494.18,713.0,474.7044,475.0119,474.5891,474.8966,713.0
2022-08-15 13:55:00,494.27,494.3,493.72,493.78,1436.0,474.9831,475.0119,474.4546,474.5122,1436.0
2022-08-15 14:00:00,493.57,493.9,493.17,493.17,914.0,474.3104,474.6275,473.926,473.926,914.0
2022-08-15 14:05:00,493.08,493.93,493.07,493.2,2063.0,473.8395,474.6564,473.8299,473.9548,2063.0
2022-08-15 14:10:00,493.56,494.25,493.53,493.93,2304.0,474.3008,474.9639,474.272,474.6564,2304.0
2022-08-15 14:15:00,494.33,494.51,494.06,494.27,500.0,475.0408,475.2137,474.7813,474.9831,500.0
2022-08-15 14:20:00,494.47,494.96,494.46,494.82,3010.0,475.1753,475.6462,475.1657,475.5116,3010.0
2022-08-15 14:25:00,494.86,494.86,494.48,494.48,803.0,475.5501,475.5501,475.1849,475.1849,803.0
2022-08-15 14:30:00,494.75,494.75,494.06,494.06,1305.0,475.4444,475.4444,474.7813,474.7813,1305.0
2022-08-15 14:35:00,493.96,494.11,493.96,494.11,400.0,474.6852,474.8293,474.6852,474.8293,400.0
2022-08-15 14:40:00,494.27,494.27,493.95,493.95,957.0,474.9831,474.9831,474.6756,474.6756,957.0
2022-08-15 14:45:00,493.54,493.75,493.51,493.73,1559.0,474.2816,474.4834,474.2528,474.4642,1559.0
2022-08-15 14:50:00,493.74,494.19,493.66,494.1,1036.0,474.4738,474.9062,474.3969,474.8197,1036.0
2022-08-15 14:55:00,494.2,494.59,494.12,494.27,600.0,474.9158,475.2906,474.8389,474.9831,600.0
2022-08-15 15:00:00,494.4,494.58,494.31,494.53,800.0,475.108,475.281,475.0215,475.233,800.0
2022-08-15 15:05:00,494.35,494.5,493.71,493.71,900.0,475.06,475.2041,474.4449,474.4449,900.0
2022-08-15 15:10:00,493.81,493.81,493.34,493.54,2096.0,474.541,474.541,474.0894,474.2816,2096.0
2022-08-15 15:15:00,493.33,493.42,493.1,493.25,1200.0,474.0798,474.1663,473.8588,474.0029,1200.0
2022-08-15 15:20:00,493.29,493.72,493.21,493.62,2600.0,474.0413,474.4546,473.9645,474.3585,2600.0
2022-08-15 15:25:00,493.79,494.08,493.75,494.01,1987.0,474.5218,474.8005,474.4834,474.7332,1987.0
2022-08-15 15:30:00,493.85,494.03,493.79,493.83,1451.0,474.5795,474.7525,474.5218,474.5603,1451.0
2022-08-15 15:35:00,494.03,494.3,493.83,494.3,2210.0,474.7525,475.0119,474.5603,475.0119,2210.0
2022-08-15 15:40:00,494.3,494.36,494.04,494.22,2265.0,475.0119,475.0696,474.7621,474.935,2265.0
2022-08-15 15:45:00,494.05,494.45,493.96,494.23,4733.0,474.7717,475.1561,474.6852,474.9447,4733.0
2022-08-15 15:50:00,494.63,494.63,493.44,493.45,5582.0,475.329,475.329,474.1855,474.1951,5582.0
2022-08-15 15:55:00,493.45,493.95,493.17,493.47,14333.0,474.1951,474.6756,473.926,474.2143,14333.0
2022-08-15 16:00:00,493.22,493.22,493.22,493.22,65979.0,473.9741,473.9741,473.9741,473.9741,65979.0
2022-08-15 16:05:00,493.22,493.22,493.22,493.22,0.0,473.9741,473.9741,473.9741,473.9741,0.0
2022-08-15 16:10:00,493.22,493.22,493.22,493.22,0.0,473.9741,473.9741,473.9741,473.9741,0.0
2022-08-16 09:30:00,493.15,496.16,493.15,494.13,11565.0,473.9068,476.7993,473.9068,474.8486,11565.0
2022-08-16 09:35:00,493.75,496.05,493.75,494.88,4500.0,474.4834,476.6936,474.4834,475.5693,4500.0
2022-08-16 09:40:00,494.3,497.04,494.3,497.04,5831.0,475.0119,477.645,475.0119,477.645,5831.0
2022-08-16 09:45:00,497.39,497.39,495.46,495.63,1850.0,477.9814,477.9814,476.1267,476.29,1850.0
2022-08-16 09:50:00,494.99,496.85,494.78,496.85,5440.0,475.675,477.4624,475.4732,477.4624,5440.0
2022-08-16 09:55:00,496.84,498.18,496.66,496.88,13135.0,477.4528,478.7405,477.2798,477.4913,13135.0
2022-08-16 10:00:00,496.69,496.81,495.23,495.44,24276.0,477.3087,477.424,475.9056,476.1074,24276.0
2022-08-16 10:05:00,494.48,494.82,493.13,493.13,12065.0,475.1849,475.5116,473.8876,473.8876,12065.0
2022-08-16 10:10:00,493.52,493.82,493.3,493.56,5965.0,474.2624,474.5507,474.0509,474.3008,5965.0
2022-08-16 10:15:00,493.33,493.54,493.0,493.09,809.0,474.0798,474.2816,473.7627,473.8491,809.0
2022-08-16 10:20:00,492.99,493.86,492.99,493.45,7588.0,473.753,474.5891,473.753,474.1951,7588.0
2022-08-16 10:25:00,492.64,493.52,492.64,493.13,2390.0,473.4167,474.2624,473.4167,473.8876,2390.0
2022-08-16 10:30:00,493.5,493.52,493.1,493.46,1500.0,474.2431,474.2624,473.8588,474.2047,1500.0
2022-08-16 10:35:00,492.96,493.04,492.6,492.6,567.0,473.7242,473.8011,473.3783,473.3783,567.0
2022-08-16 10:40:00,492.44,492.94,491.68,491.68,8510.0,473.2245,473.705,472.4942,472.4942,8510.0
2022-08-16 10:45:00,491.56,491.56,490.76,491.0,1810.0,472.3788,472.3788,471.6101,471.8407,1810.0
2022-08-16 10:50:00,490.73,491.11,489.35,489.77,9418.0,471.5812,471.9464,470.2551,470.6587,9418.0
2022-08-16 10:55:00,489.78,489.79,489.17,489.72,2497.0,470.6683,470.6779,470.0821,470.6106,2497.0
2022-08-16 11:00:00,489.62,489.76,489.19,489.6,2520.0,470.5145,470.6491,470.1013,470.4953,2520.0
2022-08-16 11:05:00,489.76,490.5,489.71,490.46,5089.0,470.6491,471.3602,470.601,471.3218,5089.0
2022-08-16 11:10:00,490.5,491.37,490.5,490.85,1578.0,471.3602,472.1963,471.3602,471.6965,1578.0
2022-08-16 11:15:00,490.94,492.05,490.94,491.2,3418.0,471.783,472.8497,471.783,472.0329,3418.0
2022-08-16 11:20:00,491.15,492.05,491.15,492.05,19133.0,471.9848,472.8497,471.9848,472.8497,19133.0
2022-08-16 11:25:00,492.05,492.75,491.98,492.55,4081.0,472.8497,473.5224,472.7825,473.3302,4081.0
2022-08-16 11:30:00,492.29,493.33,492.29,492.86,3416.0,473.0804,474.0798,473.0804,473.6281,3416.0
2022-08-16 11:35:00,492.9,492.9,492.89,492.9,100.0,473.6666,473.6666,473.6569,473.6666,100.0
2022-08-16 11:40:00,492.65,492.76,492.11,492.76,795.0,473.4263,473.532,472.9074,473.532,795.0
2022-08-16 11:45:00,492.71,492.71,492.41,492.55,943.0,473.484,473.484,473.1957,473.3302,943.0
2022-08-16 11:50:00,492.67,492.74,492.4,492.47,900.0,473.4455,473.5128,473.1861,473.2533,900.0
2022-08-16 11:55:00,492.55,492.57,492.2,492.38,800.0,473.3302,473.3494,472.9939,473.1668,800.0
2022-08-16 12:00:00,492.13,492.13,491.65,491.66,710.0,472.9266,472.9266,472.4653,472.4749,710.0
2022-08-16 12:05:00,491.68,491.86,491.32,491.33,877.0,472.4942,472.6671,472.1482,472.1578,877.0
2022-08-16 12:10:00,491.64,491.66,491.28,491.58,1580.0,472.4557,472.4749,472.1098,472.3981,1580.0
2022-08-16 12:15:00,491.74,491.88,491.66,491.87,1109.0,472.5518,472.6864,472.4749,472.6767,1109.0
2022-08-16 12:20:00,491.89,491.89,491.66,491.89,914.0,472.696,472.696,472.4749,472.696,914.0
2022-08-16 12:25:00,491.73,492.01,491.71,492.0,2097.0,472.5422,472.8113,472.523,472.8017,2097.0
2022-08-16 12:30:00,492.16,492.37,492.02,492.37,2131.0,472.9554,473.1572,472.8209,473.1572,2131.0
2022-08-16 12:35:00,492.75,492.81,492.64,492.77,1421.0,473.5224,473.5801,473.4167,473.5416,1421.0
2022-08-16 12:40:00,492.9,492.9,492.34,492.34,1024.0,473.6666,473.6666,473.1284,473.1284,1024.0
2022-08-16 12:45:00,492.98,493.05,492.98,493.05,700.0,473.7434,473.8107,473.7434,473.8107,700.0
2022-08-16 12:50:00,493.2,493.87,493.2,493.32,2737.0,473.9548,474.5987,473.9548,474.0702,2737.0
2022-08-16 12:55:00,493.02,493.02,492.56,492.62,1125.0,473.7819,473.7819,473.3398,473.3975,1125.0
2022-08-16 13:00:00,492.99,493.02,492.75,492.75,1100.0,473.753,473.7819,473.5224,473.5224,1100.0
2022-08-16 13:05:00,492.74,492.8,492.48,492.48,1308.0,473.5128,473.5705,473.2629,473.2629,1308.0
2022-08-16 13:10:00,492.75,492.75,492.54,492.54,300.0,473.5224,473.5224,473.3206,473.3206,300.0
2022-08-16 13:15:00,492.88,493.43,492.87,493.25,900.0,473.6473,474.1759,473.6377,474.0029,900.0
2022-08-16 13:20:00,493.51,493.81,493.28,493.81,1501.0,474.2528,474.541,474.0317,474.541,1501.0
2022-08-16 13:25:00,493.58,493.79,492.93,493.11,2226.0,474.32,474.5218,473.6954,473.8684,2226.0
2022-08-16 13:30:00,493.35,493.69,493.35,493.58,596.0,474.099,474.4257,474.099,474.32,596.0
2022-08-16 13:35:00,493.97,494.33,493.94,494.32,1300.0,474.6948,475.0408,474.666,475.0311,1300.0
2022-08-16 13:40:00,494.53,494.53,494.07,494.07,1800.0,475.233,475.233,474.7909,474.7909,1800.0
2022-08-16 13:45:00,494.29,494.46,494.18,494.46,1100.0,475.0023,475.1657,474.8966,475.1657,1100.0
2022-08-16 13:50:00,494.85,495.07,494.83,495.07,1731.0,475.5405,475.7519,475.5212,475.7519,1731.0
2022-08-16 13:55:00,494.94,494.97,493.73,494.11,2003.0,475.627,475.6558,474.4642,474.8293,2003.0
2022-08-16 14:00:00,494.12,494.43,494.12,494.43,901.0,474.8389,475.1369,474.8389,475.1369,901.0
2022-08-16 14:05:00,494.45,494.59,494.2,494.22,5551.0,475.1561,475.2906,474.9158,474.935,5551.0
2022-08-16 14:10:00,494.22,494.22,493.82,493.89,2697.0,474.935,474.935,474.5507,474.6179,2697.0
2022-08-16 14:15:00,494.0,494.18,493.91,493.98,3463.0,474.7236,474.8966,474.6371,474.7044,3463.0
2022-08-16 14:20:00,493.81,494.02,493.32,493.35,2259.0,474.541,474.7429,474.0702,474.099,2259.0
2022-08-16 14:25:00,493.35,493.54,493.22,493.42,2500.0,474.099,474.2816,473.9741,474.1663,2500.0
2022-08-16 14:30:00,493.42,493.77,493.3,493.65,5044.0,474.1663,474.5026,474.0509,474.3873,5044.0
2022-08-16 14:35:00,493.54,493.68,493.1,493.2,3004.0,474.2816,474.4161,473.8588,473.9548,3004.0
2022-08-16 14:40:00,493.0,493.03,492.76,492.85,2200.0,473.7627,473.7915,473.532,473.6185,2200.0
2022-08-16 14:45:00,492.79,492.79,492.03,492.06,2851.0,473.5608,473.5608,472.8305,472.8593,2851.0
2022-08-16 14:50:00,491.83,492.43,491.72,492.34,1320.0,472.6383,473.2149,472.5326,473.1284,1320.0
2022-08-16 14:55:00,492.86,493.75,492.83,493.4,2017.0,473.6281,474.4834,473.5993,474.147,2017.0
2022-08-16 15:00:00,493.01,493.01,492.29,492.29,800.0,473.7723,473.7723,473.0804,473.0804,800.0
2022-08-16 15:05:00,492.28,492.41,492.28,492.32,300.0,473.0707,473.1957,473.0707,473.1092,300.0
2022-08-16 15:10:00,492.47,493.02,492.47,492.95,1300.0,473.2533,473.7819,473.2533,473.7146,1300.0
2022-08-16 15:15:00,492.92,493.01,492.38,492.38,800.0,473.6858,473.7723,473.1668,473.1668,800.0
2022-08-16 15:20:00,492.63,492.78,492.51,492.64,2231.0,473.4071,473.5512,473.2918,473.4167,2231.0
2022-08-16 15:25:00,492.75,492.82,492.52,492.56,2006.0,473.5224,473.5897,473.3014,473.3398,2006.0
2022-08-16 15:30:00,492.47,492.88,492.47,492.81,1493.0,473.2533,473.6473,473.2533,473.5801,1493.0
2022-08-16 15:35:00,492.79,493.29,492.79,493.25,2642.0,473.5608,474.0413,473.5608,474.0029,2642.0
2022-08-16 15:40:00,493.16,493.16,492.73,493.08,2700.0,473.9164,473.9164,473.5032,473.8395,2700.0
2022-08-16 15:45:00,493.09,493.45,492.97,493.22,4296.0,473.8491,474.1951,473.7338,473.9741,4296.0
2022-08-16 15:50:00,492.9,492.94,491.79,492.42,6380.0,473.6666,473.705,472.5999,473.2053,6380.0
2022-08-16 15:55:00,492.55,492.57,491.71,492.57,26603.0,473.3302,473.3494,472.523,473.3494,26603.0
2022-08-16 16:00:00,492.28,493.0,492.28,492.28,97270.0,473.0707,473.7627,473.0707,473.0707,97270.0
2022-08-16 16:05:00,492.28,492.28,492.28,492.28,0.0,473.0707,473.0707,473.0707,473.0707,0.0
2022-08-16 16:10:00,492.28,492.28,492.28,492.28,0.0,473.0707,473.0707,473.0707,473.0707,0.0
2022-08-17 09:30:00,487.69,490.99,487.69,490.99,8332.0,468.6599,471.8311,468.6599,471.8311,8332.0
2022-08-17 09:35:00,490.85,490.85,489.55,489.88,4300.0,471.6965,471.6965,470.4473,470.7644,4300.0
2022-08-17 09:40:00,490.17,490.95,489.68,490.95,2485.0,471.0431,471.7926,470.5722,471.7926,2485.0
2022-08-17 09:45:00,490.93,490.93,489.15,489.84,2643.0,471.7734,471.7734,470.0629,470.726,2643.0
2022-08-17 09:50:00,489.6,489.83,489.15,489.44,2410.0,470.4953,470.7163,470.0629,470.3416,2410.0
2022-08-17 09:55:00,489.03,489.29,488.37,489.29,1009.0,469.9476,470.1974,469.3133,470.1974,1009.0
2022-08-17 10:00:00,489.3,489.57,488.78,489.25,2131.0,470.207,470.4665,469.7073,470.159,2131.0
2022-08-17 10:05:00,488.92,489.07,488.38,488.38,2111.0,469.8419,469.986,469.3229,469.3229,2111.0
2022-08-17 10:10:00,488.56,489.12,488.38,488.49,1900.0,469.4959,470.0341,469.3229,469.4286,1900.0
2022-08-17 10:15:00,488.67,489.45,488.54,488.94,7105.0,469.6016,470.3512,469.4767,469.8611,7105.0
2022-08-17 10:20:00,488.94,489.08,488.54,488.65,1600.0,469.8611,469.9956,469.4767,469.5824,1600.0
2022-08-17 10:25:00,488.83,488.83,488.62,488.75,400.0,469.7554,469.7554,469.5536,469.6785,400.0
2022-08-17 10:30:00,488.74,489.19,488.52,488.65,2883.0,469.6689,470.1013,469.4575,469.5824,2883.0
2022-08-17 10:35:00,488.45,488.73,488.45,488.54,902.0,469.3902,469.6593,469.3902,469.4767,902.0
2022-08-17 10:40:00,488.81,489.03,488.38,489.03,800.0,469.7362,469.9476,469.3229,469.9476,800.0
2022-08-17 10:45:00,488.86,489.03,488.6,488.63,8760.0,469.7842,469.9476,469.5343,469.5632,8760.0
2022-08-17 10:50:00,488.62,488.62,487.48,487.48,2105.0,469.5536,469.5536,468.458,468.458,2105.0
2022-08-17 10:55:00,487.32,487.5,487.0,487.42,4457.0,468.3043,468.4773,467.9968,468.4004,4457.0
2022-08-17 11:00:00,487.63,487.63,486.63,487.11,7210.0,468.6022,468.6022,467.6412,468.1025,7210.0
2022-08-17 11:05:00,487.0,488.22,487.0,488.0,6182.0,467.9968,469.1692,467.9968,468.9578,6182.0
2022-08-17 11:10:00,488.02,488.02,487.46,487.93,5478.0,468.977,468.977,468.4388,468.8905,5478.0
2022-08-17 11:15:00,487.74,489.29,487.74,489.29,2400.0,468.7079,470.1974,468.7079,470.1974,2400.0
2022-08-17 11:20:00,489.06,489.17,488.3,488.77,6919.0,469.9764,470.0821,469.2461,469.6977,6919.0
2022-08-17 11:25:00,488.5,489.56,488.3,489.56,3475.0,469.4382,470.4569,469.2461,470.4569,3475.0
2022-08-17 11:30:00,489.56,489.65,489.04,489.14,6911.0,470.4569,470.5434,469.9572,470.0533,6911.0
2022-08-17 11:35:00,489.14,489.17,488.06,489.0,1967.0,470.0533,470.0821,469.0154,469.9187,1967.0
2022-08-17 11:40:00,489.17,489.17,488.12,488.25,823.0,470.0821,470.0821,469.0731,469.198,823.0
2022-08-17 11:45:00,488.13,488.61,487.75,488.06,1797.0,469.0827,469.544,468.7175,469.0154,1797.0
2022-08-17 11:50:00,488.29,488.64,488.02,488.22,1941.0,469.2364,469.5728,468.977,469.1692,1941.0
2022-08-17 11:55:00,488.25,488.26,487.59,487.77,1200.0,469.198,469.2076,468.5638,468.7367,1200.0
2022-08-17 12:00:00,488.05,488.5,488.05,488.33,1400.0,469.0058,469.4382,469.0058,469.2749,1400.0
2022-08-17 12:05:00,488.48,488.71,488.41,488.51,800.0,469.419,469.6401,469.3518,469.4479,800.0
2022-08-17 12:10:00,488.51,488.99,488.51,488.99,1245.0,469.4479,469.9091,469.4479,469.9091,1245.0
2022-08-17 12:15:00,489.0,489.56,488.79,489.54,9234.0,469.9187,470.4569,469.7169,470.4377,9234.0
2022-08-17 12:20:00,489.29,489.75,489.26,489.75,2399.0,470.1974,470.6395,470.1686,470.6395,2399.0
2022-08-17 12:25:00,489.74,489.75,489.74,489.75,500.0,470.6299,470.6395,470.6299,470.6395,500.0
2022-08-17 12:30:00,490.29,490.5,490.11,490.43,2284.0,471.1584,471.3602,470.9854,471.2929,2284.0
2022-08-17 12:35:00,490.59,490.97,490.58,490.97,1364.0,471.4467,471.8119,471.4371,471.8119,1364.0
2022-08-17 12:40:00,490.98,490.98,490.75,490.75,1200.0,471.8215,471.8215,471.6005,471.6005,1200.0
2022-08-17 12:45:00,490.91,491.15,490.91,490.96,1814.0,471.7542,471.9848,471.7542,471.8023,1814.0
2022-08-17 12:50:00,491.05,492.0,491.05,492.0,1623.0,471.8887,472.8017,471.8887,472.8017,1623.0
2022-08-17 12:55:00,491.43,491.74,491.31,491.51,3502.0,472.2539,472.5518,472.1386,472.3308,3502.0
2022-08-17 13:00:00,491.5,491.69,490.95,491.67,3433.0,472.3212,472.5038,471.7926,472.4846,3433.0
2022-08-17 13:05:00,492.17,492.17,491.93,491.94,500.0,472.965,472.965,472.7344,472.744,500.0
2022-08-17 13:10:00,491.95,492.2,491.64,491.65,2251.0,472.7536,472.9939,472.4557,472.4653,2251.0
2022-08-17 13:15:00,491.61,492.15,491.61,491.8,1242.0,472.4269,472.9458,472.4269,472.6095,1242.0
2022-08-17 13:20:00,492.02,492.96,491.9,492.25,5983.0,472.8209,473.7242,472.7056,473.0419,5983.0
2022-08-17 13:25:00,492.32,492.49,492.08,492.49,1200.0,473.1092,473.2726,472.8786,473.2726,1200.0
2022-08-17 13:30:00,492.18,492.34,491.74,491.74,1274.0,472.9747,473.1284,472.5518,472.5518,1274.0
2022-08-17 13:35:00,492.12,492.34,491.95,492.24,1561.0,472.917,473.1284,472.7536,473.0323,1561.0
2022-08-17 13:40:00,492.05,492.37,491.68,491.82,1350.0,472.8497,473.1572,472.4942,472.6287,1350.0
2022-08-17 13:45:00,492.05,492.58,492.05,492.58,935.0,472.8497,473.359,472.8497,473.359,935.0
2022-08-17 13:50:00,492.58,492.58,492.05,492.05,1278.0,473.359,473.359,472.8497,472.8497,1278.0
2022-08-17 13:55:00,492.02,492.02,491.46,491.66,928.0,472.8209,472.8209,472.2827,472.4749,928.0
2022-08-17 14:00:00,491.7,492.1,490.65,490.95,4758.0,472.5134,472.8978,471.5044,471.7926,4758.0
2022-08-17 14:05:00,491.46,491.46,490.53,490.78,6777.0,472.2827,472.2827,471.389,471.6293,6777.0
2022-08-17 14:10:00,490.34,491.45,490.19,491.45,4222.0,471.2064,472.2731,471.0623,472.2731,4222.0
2022-08-17 14:15:00,491.75,492.13,491.36,491.83,2732.0,472.5614,472.9266,472.1866,472.6383,2732.0
2022-08-17 14:20:00,491.46,491.46,490.88,491.12,1182.0,472.2827,472.2827,471.7254,471.956,1182.0
2022-08-17 14:25:00,490.63,491.21,490.15,491.21,2071.0,471.4851,472.0425,471.0239,472.0425,2071.0
2022-08-17 14:30:00,491.5,491.77,491.46,491.61,1527.0,472.3212,472.5806,472.2827,472.4269,1527.0
2022-08-17 14:35:00,491.61,491.92,491.44,491.92,2015.0,472.4269,472.7248,472.2635,472.7248,2015.0
2022-08-17 14:40:00,491.76,492.02,491.38,491.45,1369.0,472.571,472.8209,472.2059,472.2731,1369.0
2022-08-17 14:45:00,491.24,491.66,491.04,491.36,1782.0,472.0713,472.4749,471.8791,472.1866,1782.0
2022-08-17 14:50:00,491.58,491.83,491.34,491.68,1079.0,472.3981,472.6383,472.1674,472.4942,1079.0
2022-08-17 14:55:00,491.65,491.65,490.85,490.86,4579.0,472.4653,472.4653,471.6965,471.7062,4579.0
2022-08-17 15:00:00,491.01,491.28,491.01,491.17,1828.0,471.8503,472.1098,471.8503,472.0041,1828.0
2022-08-17 15:05:00,491.21,491.35,490.09,490.35,2638.0,472.0425,472.177,470.9662,471.2161,2638.0
2022-08-17 15:10:00,490.48,490.5,489.07,489.99,2525.0,471.341,471.3602,469.986,470.8701,2525.0
2022-08-17 15:15:00,489.92,490.04,489.48,489.6,2730.0,470.8028,470.9182,470.38,470.4953,2730.0
2022-08-17 15:20:00,489.77,490.16,489.77,490.08,1250.0,470.6587,471.0335,470.6587,470.9566,1250.0
2022-08-17 15:25:00,489.83,489.83,488.91,489.62,3457.0,470.7163,470.7163,469.8322,470.5145,3457.0
2022-08-17 15:30:00,489.95,490.25,489.74,490.22,2132.0,470.8317,471.12,470.6299,471.0911,2132.0
2022-08-17 15:35:00,490.33,491.23,490.33,490.77,2879.0,471.1968,472.0617,471.1968,471.6197,2879.0
2022-08-17 15:40:00,491.0,491.54,490.99,491.54,2200.0,471.8407,472.3596,471.8311,472.3596,2200.0
2022-08-17 15:45:00,491.5,491.5,490.38,490.38,4178.0,472.3212,472.3212,471.2449,471.2449,4178.0
2022-08-17 15:50:00,490.52,490.63,489.74,490.24,4300.0,471.3794,471.4851,470.6299,471.1104,4300.0
2022-08-17 15:55:00,490.28,491.07,490.25,490.93,18030.0,471.1488,471.908,471.12,471.7734,18030.0
2022-08-17 16:00:00,490.85,490.85,490.85,490.85,65400.0,471.6965,471.6965,471.6965,471.6965,65400.0
2022-08-17 16:05:00,490.85,490.85,490.85,490.85,0.0,471.6965,471.6965,471.6965,471.6965,0.0
2022-08-17 16:10:00,490.85,490.85,490.85,490.85,0.0,471.6965,471.6965,471.6965,471.6965,0.0
2022-08-18 09:30:00,489.56,492.11,489.51,490.36,8401.0,470.4569,472.9074,470.4088,471.2257,8401.0
2022-08-18 09:35:00,490.48,492.47,490.16,491.91,2322.0,471.341,473.2533,471.0335,472.7152,2322.0
2022-08-18 09:40:00,490.93,491.91,488.01,489.31,6954.0,471.7734,472.7152,468.9674,470.2166,6954.0
2022-08-18 09:45:00,488.39,488.55,487.92,487.97,2588.0,469.3325,469.4863,468.8809,468.9289,2588.0
2022-08-18 09:50:00,487.94,489.73,487.94,489.73,809.0,468.9001,470.6203,468.9001,470.6203,809.0
2022-08-18 09:55:00,490.67,490.67,489.7,490.42,570.0,471.5236,471.5236,470.5914,471.2833,570.0
2022-08-18 10:00:00,490.36,490.36,488.29,489.48,3020.0,471.2257,471.2257,469.2364,470.38,3020.0
2022-08-18 10:05:00,489.3,489.32,488.46,488.72,1187.0,470.207,470.2263,469.3998,469.6497,1187.0
2022-08-18 10:10:00,488.62,488.62,487.87,487.87,1700.0,469.5536,469.5536,468.8328,468.8328,1700.0
2022-08-18 10:15:00,488.13,489.3,487.82,488.06,3434.0,469.0827,470.207,468.7848,469.0154,3434.0
2022-08-18 10:20:00,488.2,488.5,488.18,488.5,520.0,469.15,469.4382,469.1307,469.4382,520.0
2022-08-18 10:25:00,488.52,489.79,488.52,489.17,1120.0,469.4575,470.6779,469.4575,470.0821,1120.0
2022-08-18 10:30:00,489.22,489.22,488.67,489.07,559.0,470.1302,470.1302,469.6016,469.986,559.0
2022-08-18 10:35:00,488.87,489.07,488.14,489.02,1849.0,469.7938,469.986,469.0923,469.938,1849.0
2022-08-18 10:40:00,488.41,489.24,488.41,488.96,1433.0,469.3518,470.1494,469.3518,469.8803,1433.0
2022-08-18 10:45:00,489.09,489.09,488.01,488.01,2102.0,470.0052,470.0052,468.9674,468.9674,2102.0
2022-08-18 10:50:00,488.36,488.61,487.84,488.26,2979.0,469.3037,469.544,468.804,469.2076,2979.0
2022-08-18 10:55:00,488.4,488.74,487.89,488.28,1921.0,469.3421,469.6689,468.8521,469.2268,1921.0
2022-08-18 11:00:00,488.05,488.68,488.05,488.68,800.0,469.0058,469.6112,469.0058,469.6112,800.0
2022-08-18 11:05:00,488.87,488.87,487.95,488.05,1300.0,469.7938,469.7938,468.9097,469.0058,1300.0
2022-08-18 11:10:00,488.49,489.24,488.0,489.24,684.0,469.4286,470.1494,468.9578,470.1494,684.0
2022-08-18 11:15:00,489.1,489.26,488.58,488.58,1758.0,470.0148,470.1686,469.5151,469.5151,1758.0
2022-08-18 11:20:00,488.9,489.52,488.9,489.23,1100.0,469.8226,470.4184,469.8226,470.1398,1100.0
2022-08-18 11:25:00,488.92,489.48,488.92,489.24,1998.0,469.8419,470.38,469.8419,470.1494,1998.0
2022-08-18 11:30:00,488.93,488.93,488.44,488.59,731.0,469.8515,469.8515,469.3806,469.5247,731.0
2022-08-18 11:35:00,488.93,489.05,488.48,488.48,600.0,469.8515,469.9668,469.419,469.419,600.0
2022-08-18 11:40:00,488.89,488.89,488.25,488.84,1383.0,469.813,469.813,469.198,469.765,1383.0
2022-08-18 11:45:00,488.81,489.62,488.81,488.94,1714.0,469.7362,470.5145,469.7362,469.8611,1714.0
2022-08-18 11:50:00,489.16,489.29,488.76,489.24,1000.0,470.0725,470.1974,469.6881,470.1494,1000.0
2022-08-18 11:55:00,488.78,489.3,488.77,489.3,400.0,469.7073,470.207,469.6977,470.207,400.0
2022-08-18 12:00:00,489.1,489.19,488.61,488.61,3176.0,470.0148,470.1013,469.544,469.544,3176.0
2022-08-18 12:05:00,488.8,489.15,488.8,489.15,300.0,469.7265,470.0629,469.7265,470.0629,300.0
2022-08-18 12:10:00,489.35,489.35,489.11,489.19,1404.0,470.2551,470.2551,470.0244,470.1013,1404.0
2022-08-18 12:15:00,489.31,489.5,489.31,489.5,400.0,470.2166,470.3992,470.2166,470.3992,400.0
2022-08-18 12:20:00,489.01,489.34,488.72,489.34,3546.0,469.9283,470.2455,469.6497,470.2455,3546.0
2022-08-18 12:25:00,488.82,488.9,488.71,488.71,900.0,469.7458,469.8226,469.6401,469.6401,900.0
2022-08-18 12:30:00,488.65,488.65,488.05,488.59,2939.0,469.5824,469.5824,469.0058,469.5247,2939.0
2022-08-18 12:35:00,488.59,488.59,488.59,488.59,0.0,469.5247,469.5247,469.5247,469.5247,0.0
2022-08-18 12:40:00,488.28,488.32,487.98,488.32,1145.0,469.2268,469.2653,468.9385,469.2653,1145.0
2022-08-18 12:45:00,488.03,488.33,488.03,488.33,1682.0,468.9866,469.2749,468.9866,469.2749,1682.0
2022-08-18 12:50:00,488.41,488.83,488.41,488.83,448.0,469.3518,469.7554,469.3518,469.7554,448.0
2022-08-18 12:55:00,488.87,488.99,488.21,488.54,1556.0,469.7938,469.9091,469.1596,469.4767,1556.0
2022-08-18 13:00:00,488.4,488.52,488.29,488.29,600.0,469.3421,469.4575,469.2364,469.2364,600.0
2022-08-18 13:05:00,488.47,488.53,488.02,488.02,876.0,469.4094,469.4671,468.977,468.977,876.0
2022-08-18 13:10:00,488.42,488.43,488.05,488.05,2326.0,469.3614,469.371,469.0058,469.0058,2326.0
2022-08-18 13:15:00,487.99,489.37,487.88,489.37,2115.0,468.9481,470.2743,468.8424,470.2743,2115.0
2022-08-18 13:20:00,489.3,489.3,488.53,488.56,3822.0,470.207,470.207,469.4671,469.4959,3822.0
2022-08-18 13:25:00,488.45,489.6,488.16,489.6,5594.0,469.3902,470.4953,469.1115,470.4953,5594.0
2022-08-18 13:30:00,489.07,489.54,488.98,489.25,1636.0,469.986,470.4377,469.8995,470.159,1636.0
2022-08-18 13:35:00,489.48,490.01,489.3,489.46,1800.0,470.38,470.8893,470.207,470.3608,1800.0
2022-08-18 13:40:00,489.68,489.69,489.67,489.69,200.0,470.5722,470.5818,470.5626,470.5818,200.0
2022-08-18 13:45:00,489.71,490.3,489.71,490.3,1420.0,470.601,471.168,470.601,471.168,1420.0
2022-08-18 13:50:00,489.93,489.93,489.23,489.43,803.0,470.8124,470.8124,470.1398,470.332,803.0
2022-08-18 13:55:00,488.83,489.05,488.79,489.05,1354.0,469.7554,469.9668,469.7169,469.9668,1354.0
2022-08-18 14:00:00,488.94,489.66,488.93,489.66,888.0,469.8611,470.553,469.8515,470.553,888.0
2022-08-18 14:05:00,489.46,489.67,489.46,489.67,304.0,470.3608,470.5626,470.3608,470.5626,304.0
2022-08-18 14:10:00,489.65,489.98,489.34,489.98,1948.0,470.5434,470.8605,470.2455,470.8605,1948.0
2022-08-18 14:15:00,489.88,490.59,489.88,490.38,809.0,470.7644,471.4467,470.7644,471.2449,809.0
2022-08-18 14:20:00,489.99,490.08,489.88,490.08,585.0,470.8701,470.9566,470.7644,470.9566,585.0
2022-08-18 14:25:00,490.1,490.21,489.9,489.95,407.0,470.9758,471.0815,470.7836,470.8317,407.0
2022-08-18 14:30:00,489.81,490.85,489.8,490.79,2253.0,470.6971,471.6965,470.6875,471.6389,2253.0
2022-08-18 14:35:00,490.56,490.82,490.25,490.71,2829.0,471.4179,471.6677,471.12,471.562,2829.0
2022-08-18 14:40:00,490.86,491.56,490.86,491.37,820.0,471.7062,472.3788,471.7062,472.1963,820.0
2022-08-18 14:45:00,491.12,491.69,491.05,491.49,3204.0,471.956,472.5038,471.8887,472.3116,3204.0
2022-08-18 14:50:00,491.28,491.93,491.28,491.67,1543.0,472.1098,472.7344,472.1098,472.4846,1543.0
2022-08-18 14:55:00,491.77,492.42,491.77,491.85,2000.0,472.5806,473.2053,472.5806,472.6575,2000.0
2022-08-18 15:00:00,491.81,492.5,491.81,492.5,1003.0,472.6191,473.2822,472.6191,473.2822,1003.0
2022-08-18 15:05:00,492.6,492.6,492.09,492.15,3019.0,473.3783,473.3783,472.8882,472.9458,3019.0
2022-08-18 15:10:00,492.12,492.8,492.12,492.74,3260.0,472.917,473.5705,472.917,473.5128,3260.0
2022-08-18 15:15:00,492.51,493.2,492.24,493.0,3623.0,473.2918,473.9548,473.0323,473.7627,3623.0
2022-08-18 15:20:00,492.93,492.93,492.65,492.66,800.0,473.6954,473.6954,473.4263,473.4359,800.0
2022-08-18 15:25:00,492.67,493.16,492.59,492.65,4661.0,473.4455,473.9164,473.3687,473.4263,4661.0
2022-08-18 15:30:00,492.65,492.65,491.94,492.2,3650.0,473.4263,473.4263,472.744,472.9939,3650.0
2022-08-18 15:35:00,492.31,493.1,492.1,492.77,4209.0,473.0996,473.8588,472.8978,473.5416,4209.0
2022-08-18 15:40:00,492.9,492.9,492.45,492.74,2100.0,473.6666,473.6666,473.2341,473.5128,2100.0
2022-08-18 15:45:00,492.71,493.07,492.3,493.07,5026.0,473.484,473.8299,473.09,473.8299,5026.0
2022-08-18 15:50:00,492.79,492.79,491.95,492.1,6481.0,473.5608,473.5608,472.7536,472.8978,6481.0
2022-08-18 15:55:00,492.3,492.3,491.35,492.21,19733.0,473.09,473.09,472.177,473.0035,19733.0
2022-08-18 16:00:00,491.77,491.77,491.77,491.77,63466.0,472.5806,472.5806,472.5806,472.5806,63466.0
2022-08-18 16:05:00,491.77,491.77,491.77,491.77,0.0,472.5806,472.5806,472.5806,472.5806,0.0
2022-08-18 16:10:00,491.77,491.77,491.77,491.77,0.0,472.5806,472.5806,472.5806,472.5806,0.0
2022-08-19 09:30:00,492.22,494.92,491.63,492.94,41028.0,473.0131,475.6077,472.4461,473.705,41028.0
2022-08-19 09:35:00,492.97,493.94,491.68,493.6,1306.0,473.7338,474.666,472.4942,474.3392,1306.0
2022-08-19 09:40:00,492.76,492.76,492.01,492.55,700.0,473.532,473.532,472.8113,473.3302,700.0
2022-08-19 09:45:00,493.5,495.76,493.5,494.86,4821.0,474.2431,476.415,474.2431,475.5501,4821.0
2022-08-19 09:50:00,495.2,495.2,493.07,493.07,2471.0,475.8768,475.8768,473.8299,473.8299,2471.0
2022-08-19 09:55:00,492.99,494.21,492.99,493.82,1100.0,473.753,474.9254,473.753,474.5507,1100.0
2022-08-19 10:00:00,493.61,494.65,493.46,494.44,1600.0,474.3489,475.3483,474.2047,475.1465,1600.0
2022-08-19 10:05:00,494.14,495.1,494.14,494.45,4609.0,474.8582,475.7807,474.8582,475.1561,4609.0
2022-08-19 10:10:00,493.89,494.89,493.89,494.5,4169.0,474.6179,475.5789,474.6179,475.2041,4169.0
2022-08-19 10:15:00,494.59,494.66,493.93,494.35,2188.0,475.2906,475.3579,474.6564,475.06,2188.0
2022-08-19 10:20:00,494.73,496.47,494.71,496.47,6043.0,475.4251,477.0972,475.4059,477.0972,6043.0
2022-08-19 10:25:00,496.87,497.15,496.32,497.07,5072.0,477.4816,477.7507,476.9531,477.6738,5072.0
2022-08-19 10:30:00,497.08,497.97,497.08,497.66,5329.0,477.6834,478.5387,477.6834,478.2408,5329.0
2022-08-19 10:35:00,497.66,498.93,497.66,498.52,6637.0,478.2408,479.4613,478.2408,479.0673,6637.0
2022-08-19 10:40:00,498.8,499.4,498.69,499.17,3713.0,479.3363,479.9129,479.2306,479.6919,3713.0
2022-08-19 10:45:00,499.37,500.35,499.35,500.22,8786.0,479.8841,480.8258,479.8649,480.7009,8786.0
2022-08-19 10:50:00,500.23,500.53,500.04,500.53,2686.0,480.7105,480.9988,480.5279,480.9988,2686.0
2022-08-19 10:55:00,500.81,500.85,499.49,500.37,7219.0,481.2679,481.3063,479.9994,480.8451,7219.0
2022-08-19 11:00:00,500.37,500.74,499.76,499.76,5250.0,480.8451,481.2006,480.2589,480.2589,5250.0
2022-08-19 11:05:00,499.63,500.8,499.37,500.35,4895.0,480.1339,481.2583,479.8841,480.8258,4895.0
2022-08-19 11:10:00,500.67,501.22,500.55,500.55,3947.0,481.1334,481.6619,481.018,481.018,3947.0
2022-08-19 11:15:00,500.55,500.55,499.62,499.91,3198.0,481.018,481.018,480.1243,480.403,3198.0
2022-08-19 11:20:00,499.83,500.0,499.35,499.81,2904.0,480.3261,480.4895,479.8649,480.3069,2904.0
2022-08-19 11:25:00,499.98,501.25,499.59,501.25,5370.0,480.4703,481.6907,480.0955,481.6907,5370.0
2022-08-19 11:30:00,500.81,501.87,500.81,501.1,5027.0,481.2679,482.2865,481.2679,481.5466,5027.0
2022-08-19 11:35:00,500.75,501.23,499.58,499.58,2515.0,481.2102,481.6715,480.0859,480.0859,2515.0
2022-08-19 11:40:00,499.65,500.53,499.58,500.53,1344.0,480.1532,480.9988,480.0859,480.9988,1344.0
2022-08-19 11:45:00,500.34,500.34,499.17,499.83,3798.0,480.8162,480.8162,479.6919,480.3261,3798.0
2022-08-19 11:50:00,500.13,501.35,500.13,501.21,2900.0,480.6144,481.7868,480.6144,481.6523,2900.0
2022-08-19 11:55:00,501.03,501.77,501.01,501.03,2038.0,481.4793,482.1904,481.4601,481.4793,2038.0
2022-08-19 12:00:00,500.39,500.62,500.08,500.6,710.0,480.8643,481.0853,480.5664,481.0661,710.0
2022-08-19 12:05:00,500.9,500.93,500.58,500.62,1573.0,481.3544,481.3832,481.0469,481.0853,1573.0
2022-08-19 12:10:00,500.56,501.91,500.56,501.69,1800.0,481.0277,482.325,481.0277,482.1136,1800.0
2022-08-19 12:15:00,501.95,502.13,501.36,502.09,2609.0,482.3634,482.5364,481.7964,482.498,2609.0
2022-08-19 12:20:00,502.63,502.89,502.28,502.28,3304.0,483.0169,483.2667,482.6805,482.6805,3304.0
2022-08-19 12:25:00,502.49,503.31,502.49,503.17,3324.0,482.8823,483.6703,482.8823,483.5358,3324.0
2022-08-19 12:30:00,503.32,503.42,502.83,503.42,3632.0,483.68,483.7761,483.2091,483.7761,3632.0
2022-08-19 12:35:00,503.42,503.46,502.74,503.39,3473.0,483.7761,483.8145,483.1226,483.7472,3473.0
2022-08-19 12:40:00,502.96,503.87,502.88,503.71,1900.0,483.334,484.2085,483.2571,484.0547,1900.0
2022-08-19 12:45:00,503.85,504.16,503.78,503.84,1600.0,484.1893,484.4872,484.122,484.1797,1600.0
2022-08-19 12:50:00,504.27,504.74,504.02,504.38,1864.0,484.5929,485.0445,484.3526,484.6986,1864.0
2022-08-19 12:55:00,504.68,505.05,504.19,504.33,5350.0,484.9869,485.3424,484.516,484.6505,5350.0
2022-08-19 13:00:00,504.52,505.61,504.52,505.52,5890.0,484.8331,485.8806,484.8331,485.7941,5890.0
2022-08-19 13:05:00,505.53,506.03,505.32,506.03,3195.0,485.8037,486.2842,485.6019,486.2842,3195.0
2022-08-19 13:10:00,506.03,506.22,505.85,506.0,3339.0,486.2842,486.4668,486.1112,486.2554,3339.0
2022-08-19 13:15:00,506.42,506.47,505.2,505.35,5614.0,486.659,486.707,485.4866,485.6307,5614.0
2022-08-19 13:20:00,505.62,506.02,505.62,505.88,1400.0,485.8902,486.2746,485.8902,486.1401,1400.0
2022-08-19 13:25:00,505.77,506.32,505.7,506.17,1312.0,486.0344,486.5629,485.9671,486.4187,1312.0
2022-08-19 13:30:00,506.31,506.31,504.72,505.43,5022.0,486.5533,486.5533,485.0253,485.7076,5022.0
2022-08-19 13:35:00,505.44,505.66,505.05,505.5,3945.0,485.7172,485.9286,485.3424,485.7749,3945.0
2022-08-19 13:40:00,505.68,506.02,505.57,505.78,3249.0,485.9479,486.2746,485.8422,486.044,3249.0
2022-08-19 13:45:00,505.75,506.79,505.75,506.63,2511.0,486.0151,487.0146,486.0151,486.8608,2511.0
2022-08-19 13:50:00,506.31,506.61,505.77,506.61,2311.0,486.5533,486.8416,486.0344,486.8416,2311.0
2022-08-19 13:55:00,506.78,506.78,505.67,506.2,2280.0,487.0049,487.0049,485.9383,486.4476,2280.0
2022-08-19 14:00:00,506.18,506.53,506.08,506.53,1500.0,486.4284,486.7647,486.3323,486.7647,1500.0
2022-08-19 14:05:00,506.45,506.46,505.58,505.73,4468.0,486.6878,486.6974,485.8518,485.9959,4468.0
2022-08-19 14:10:00,505.76,505.9,504.98,504.98,5615.0,486.0247,486.1593,485.2752,485.2752,5615.0
2022-08-19 14:15:00,505.5,505.6,505.29,505.57,903.0,485.7749,485.871,485.5731,485.8422,903.0
2022-08-19 14:20:00,505.4,505.6,505.34,505.52,2000.0,485.6788,485.871,485.6211,485.7941,2000.0
2022-08-19 14:25:00,505.43,505.6,505.15,505.15,12571.0,485.7076,485.871,485.4385,485.4385,12571.0
2022-08-19 14:30:00,505.14,505.14,504.65,504.65,4662.0,485.4289,485.4289,484.9581,484.9581,4662.0
2022-08-19 14:35:00,504.65,504.65,503.79,503.79,2600.0,484.9581,484.9581,484.1316,484.1316,2600.0
2022-08-19 14:40:00,503.89,503.89,503.23,503.53,900.0,484.2277,484.2277,483.5935,483.8818,900.0
2022-08-19 14:45:00,503.54,503.89,503.46,503.85,1433.0,483.8914,484.2277,483.8145,484.1893,1433.0
2022-08-19 14:50:00,504.03,504.03,503.56,503.71,1510.0,484.3623,484.3623,483.9106,484.0547,1510.0
2022-08-19 14:55:00,503.48,503.51,502.94,503.27,1300.0,483.8337,483.8625,483.3148,483.6319,1300.0
2022-08-19 15:00:00,503.71,503.71,502.55,503.19,2765.0,484.0547,484.0547,482.94,483.555,2765.0
2022-08-19 15:05:00,503.37,503.54,502.71,502.92,2965.0,483.728,483.8914,483.0938,483.2956,2965.0
2022-08-19 15:10:00,503.59,504.36,503.59,504.29,2600.0,483.9394,484.6794,483.9394,484.6121,2600.0
2022-08-19 15:15:00,504.07,504.58,503.97,504.1,3299.0,484.4007,484.8908,484.3046,484.4295,3299.0
2022-08-19 15:20:00,504.22,504.22,503.57,503.57,1625.0,484.5448,484.5448,483.9202,483.9202,1625.0
2022-08-19 15:25:00,503.79,503.9,503.36,503.76,1623.0,484.1316,484.2373,483.7184,484.1028,1623.0
2022-08-19 15:30:00,503.64,503.64,502.52,502.53,2953.0,483.9875,483.9875,482.9112,482.9208,2953.0
2022-08-19 15:35:00,502.77,503.17,502.5,502.97,7630.0,483.1514,483.5358,482.892,483.3436,7630.0
2022-08-19 15:40:00,502.78,503.2,502.76,503.12,5007.0,483.161,483.5646,483.1418,483.4878,5007.0
2022-08-19 15:45:00,503.38,503.68,503.03,503.42,5278.0,483.7376,484.0259,483.4013,483.7761,5278.0
2022-08-19 15:50:00,503.81,504.54,503.48,503.75,14142.0,484.1508,484.8524,483.8337,484.0932,14142.0
2022-08-19 15:55:00,503.64,503.85,503.24,503.54,22650.0,483.9875,484.1893,483.6031,483.8914,22650.0
2022-08-19 16:00:00,503.54,503.54,503.54,503.54,109984.0,483.8914,483.8914,483.8914,483.8914,109984.0
2022-08-19 16:05:00,503.54,503.54,503.54,503.54,0.0,483.8914,483.8914,483.8914,483.8914,0.0
2022-08-19 16:10:00,503.54,503.54,503.54,503.54,0.0,483.8914,483.8914,483.8914,483.8914,0.0
2022-08-22 09:30:00,505.25,509.33,504.0,506.77,31135.0,485.5346,489.4554,484.3334,486.9953,31135.0
2022-08-22 09:35:00,506.83,509.5,505.53,509.0,10491.0,487.053,489.6188,485.8037,489.1383,10491.0
2022-08-22 09:40:00,508.63,509.05,507.41,509.0,10385.0,488.7828,489.1864,487.6104,489.1383,10385.0
2022-08-22 09:45:00,508.26,508.56,505.93,507.29,7260.0,488.4272,488.7155,486.1881,487.495,7260.0
2022-08-22 09:50:00,507.65,508.77,506.78,508.75,6970.0,487.841,488.9173,487.0049,488.8981,6970.0
2022-08-22 09:55:00,508.21,509.85,508.02,509.22,5977.0,488.3791,489.9551,488.1966,489.3497,5977.0
2022-08-22 10:00:00,509.29,509.69,507.29,508.23,4399.0,489.417,489.8014,487.495,488.3984,4399.0
2022-08-22 10:05:00,508.32,510.29,508.32,509.65,12931.0,488.4849,490.378,488.4849,489.763,12931.0
2022-08-22 10:10:00,509.73,511.67,509.73,511.67,12552.0,489.8398,491.7041,489.8398,491.7041,12552.0
2022-08-22 10:15:00,511.67,512.81,511.06,512.68,18664.0,491.7041,492.7996,491.1179,492.6747,18664.0
2022-08-22 10:20:00,512.3,512.99,511.69,511.7,12991.0,492.3095,492.9726,491.7234,491.733,12991.0
2022-08-22 10:25:00,511.7,511.7,509.4,510.67,10433.0,491.733,491.733,489.5227,490.7432,10433.0
2022-08-22 10:30:00,510.67,511.8,508.87,508.88,2618.0,490.7432,491.8291,489.0134,489.023,2618.0
2022-08-22 10:35:00,508.52,508.88,508.04,508.04,7792.0,488.677,489.023,488.2158,488.2158,7792.0
2022-08-22 10:40:00,507.84,508.06,507.47,507.47,3583.0,488.0236,488.235,487.668,487.668,3583.0
2022-08-22 10:45:00,507.5,509.48,507.49,509.08,15260.0,487.6968,489.5996,487.6872,489.2152,15260.0
2022-08-22 10:50:00,508.93,508.93,507.58,508.37,4005.0,489.071,489.071,487.7737,488.5329,4005.0
2022-08-22 10:55:00,508.46,508.85,507.95,508.55,8719.0,488.6194,488.9942,488.1293,488.7059,8719.0
2022-08-22 11:00:00,508.39,509.08,508.19,508.67,7003.0,488.5521,489.2152,488.3599,488.8212,7003.0
2022-08-22 11:05:00,508.98,509.11,508.37,508.51,7773.0,489.1191,489.244,488.5329,488.6674,7773.0
2022-08-22 11:10:00,508.32,509.32,508.31,509.02,2613.0,488.4849,489.4458,488.4752,489.1575,2613.0
2022-08-22 11:15:00,509.17,509.79,509.09,509.33,5962.0,489.3017,489.8975,489.2248,489.4554,5962.0
2022-08-22 11:20:00,509.5,509.5,509.01,509.11,1415.0,489.6188,489.6188,489.1479,489.244,1415.0
2022-08-22 11:25:00,508.98,508.98,507.77,508.14,5373.0,489.1191,489.1191,487.9563,488.3119,5373.0
2022-08-22 11:30:00,508.15,508.87,507.58,508.51,7301.0,488.3215,489.0134,487.7737,488.6674,7301.0
2022-08-22 11:35:00,508.93,509.67,508.93,509.65,5837.0,489.071,489.7822,489.071,489.763,5837.0
2022-08-22 11:40:00,509.45,510.55,509.19,509.19,5149.0,489.5708,490.6278,489.3209,489.3209,5149.0
2022-08-22 11:45:00,509.14,509.49,508.83,508.83,2500.0,489.2729,489.6092,488.975,488.975,2500.0
2022-08-22 11:50:00,509.0,509.87,509.0,509.42,3960.0,489.1383,489.9744,489.1383,489.5419,3960.0
2022-08-22 11:55:00,509.64,509.64,509.19,509.39,2200.0,489.7533,489.7533,489.3209,489.5131,2200.0
2022-08-22 12:00:00,509.19,510.03,508.76,509.91,6124.0,489.3209,490.1281,488.9077,490.0128,6124.0
2022-08-22 12:05:00,510.0,510.0,509.52,509.76,3430.0,490.0993,490.0993,489.638,489.8687,3430.0
2022-08-22 12:10:00,509.95,509.95,508.62,509.09,11231.0,490.0512,490.0512,488.7731,489.2248,11231.0
2022-08-22 12:15:00,509.21,509.85,509.06,509.85,2128.0,489.3401,489.9551,489.196,489.9551,2128.0
2022-08-22 12:20:00,510.23,510.46,510.02,510.31,4115.0,490.3203,490.5413,490.1185,490.3972,4115.0
2022-08-22 12:25:00,510.17,510.47,509.01,509.61,12884.0,490.2627,490.551,489.1479,489.7245,12884.0
2022-08-22 12:30:00,509.79,510.31,509.52,510.21,4461.0,489.8975,490.3972,489.638,490.3011,4461.0
2022-08-22 12:35:00,510.55,510.86,510.45,510.75,1101.0,490.6278,490.9257,490.5317,490.82,1101.0
2022-08-22 12:40:00,510.62,510.62,509.72,509.72,1918.0,490.6951,490.6951,489.8302,489.8302,1918.0
2022-08-22 12:45:00,509.76,509.89,509.0,509.64,6407.0,489.8687,489.9936,489.1383,489.7533,6407.0
2022-08-22 12:50:00,509.79,509.9,509.53,509.53,1200.0,489.8975,490.0032,489.6476,489.6476,1200.0
2022-08-22 12:55:00,509.67,510.15,509.0,510.12,5293.0,489.7822,490.2434,489.1383,490.2146,5293.0
2022-08-22 13:00:00,509.96,509.98,509.25,509.35,2252.0,490.0609,490.0801,489.3786,489.4747,2252.0
2022-08-22 13:05:00,509.24,509.8,509.12,509.64,3130.0,489.369,489.9071,489.2536,489.7533,3130.0
2022-08-22 13:10:00,509.8,509.8,509.11,509.69,4620.0,489.9071,489.9071,489.244,489.8014,4620.0
2022-08-22 13:15:00,509.49,510.04,509.49,510.04,4735.0,489.6092,490.1377,489.6092,490.1377,4735.0
2022-08-22 13:20:00,509.84,509.84,509.12,509.12,1690.0,489.9455,489.9455,489.2536,489.2536,1690.0
2022-08-22 13:25:00,508.23,509.08,508.23,509.08,15925.0,488.3984,489.2152,488.3984,489.2152,15925.0
2022-08-22 13:30:00,509.2,509.78,508.93,508.93,4308.0,489.3305,489.8879,489.071,489.071,4308.0
2022-08-22 13:35:00,508.51,508.51,508.11,508.14,1319.0,488.6674,488.6674,488.283,488.3119,1319.0
2022-08-22 13:40:00,508.12,508.12,507.28,507.28,1272.0,488.2927,488.2927,487.4854,487.4854,1272.0
2022-08-22 13:45:00,507.48,508.14,507.48,507.69,3902.0,487.6776,488.3119,487.6776,487.8794,3902.0
2022-08-22 13:50:00,507.49,507.49,506.86,506.87,2173.0,487.6872,487.6872,487.0818,487.0914,2173.0
2022-08-22 13:55:00,506.73,506.73,506.28,506.51,1400.0,486.9569,486.9569,486.5245,486.7455,1400.0
2022-08-22 14:00:00,506.5,507.21,506.36,507.18,6254.0,486.7359,487.4182,486.6013,487.3893,6254.0
2022-08-22 14:05:00,507.21,507.38,506.76,506.98,2731.0,487.4182,487.5815,486.9857,487.1971,2731.0
2022-08-22 14:10:00,506.67,507.27,506.46,507.13,3846.0,486.8992,487.4758,486.6974,487.3413,3846.0
2022-08-22 14:15:00,506.9,506.9,506.02,506.66,4000.0,487.1203,487.1203,486.2746,486.8896,4000.0
2022-08-22 14:20:00,506.54,507.53,506.44,506.44,9056.0,486.7743,487.7257,486.6782,486.6782,9056.0
2022-08-22 14:25:00,506.39,506.52,505.87,505.91,1299.0,486.6302,486.7551,486.1305,486.1689,1299.0
2022-08-22 14:30:00,505.8,506.05,505.76,505.81,1314.0,486.0632,486.3034,486.0247,486.0728,1314.0
2022-08-22 14:35:00,505.67,505.84,504.6,504.6,3691.0,485.9383,486.1016,484.91,484.91,3691.0
2022-08-22 14:40:00,504.61,504.61,503.97,503.99,3076.0,484.9196,484.9196,484.3046,484.3238,3076.0
2022-08-22 14:45:00,504.0,504.22,503.86,503.86,2588.0,484.3334,484.5448,484.1989,484.1989,2588.0
2022-08-22 14:50:00,504.02,505.05,503.83,504.85,12767.0,484.3526,485.3424,484.1701,485.1503,12767.0
2022-08-22 14:55:00,504.88,504.89,504.43,504.58,8334.0,485.1791,485.1887,484.7466,484.8908,8334.0
2022-08-22 15:00:00,504.84,505.29,504.51,505.29,3918.0,485.1406,485.5731,484.8235,485.5731,3918.0
2022-08-22 15:05:00,505.42,505.96,504.84,505.9,2100.0,485.698,486.2169,485.1406,486.1593,2100.0
2022-08-22 15:10:00,505.67,506.59,505.67,506.55,1842.0,485.9383,486.8224,485.9383,486.7839,1842.0
2022-08-22 15:15:00,506.59,506.63,505.77,506.28,4226.0,486.8224,486.8608,486.0344,486.5245,4226.0
2022-08-22 15:20:00,506.19,506.68,506.11,506.6,3180.0,486.438,486.9088,486.3611,486.832,3180.0
2022-08-22 15:25:00,506.75,507.01,506.33,506.44,2303.0,486.9761,487.226,486.5725,486.6782,2303.0
2022-08-22 15:30:00,506.38,506.56,505.62,505.82,7531.0,486.6206,486.7935,485.8902,486.0824,7531.0
2022-08-22 15:35:00,505.87,506.41,505.74,505.89,5917.0,486.1305,486.6494,486.0055,486.1497,5917.0
2022-08-22 15:40:00,505.89,505.89,505.44,505.66,5572.0,486.1497,486.1497,485.7172,485.9286,5572.0
2022-08-22 15:45:00,505.67,506.49,505.67,506.41,6613.0,485.9383,486.7263,485.9383,486.6494,6613.0
2022-08-22 15:50:00,506.51,507.26,505.96,506.18,15522.0,486.7455,487.4662,486.2169,486.4284,15522.0
2022-08-22 15:55:00,506.37,507.18,506.14,507.18,63295.0,486.6109,487.3893,486.3899,487.3893,63295.0
2022-08-22 16:00:00,507.0,507.18,507.0,507.18,84516.0,487.2164,487.3893,487.2164,487.3893,84516.0
2022-08-22 16:05:00,507.18,507.18,507.18,507.18,0.0,487.3893,487.3893,487.3893,487.3893,0.0
2022-08-22 16:10:00,507.18,507.18,507.18,507.18,0.0,487.3893,487.3893,487.3893,487.3893,0.0
2022-08-23 09:30:00,501.83,504.18,501.83,503.87,12401.0,482.2481,484.5064,482.2481,484.2085,12401.0
2022-08-23 09:35:00,502.86,502.94,500.16,501.56,5079.0,483.2379,483.3148,480.6433,481.9886,5079.0
2022-08-23 09:40:00,501.49,502.21,500.05,501.22,5551.0,481.9214,482.6133,480.5376,481.6619,5551.0
2022-08-23 09:45:00,501.02,501.05,499.51,500.48,3874.0,481.4697,481.4985,480.0186,480.9508,3874.0
2022-08-23 09:50:00,500.47,500.47,499.35,499.42,608.0,480.9412,480.9412,479.8649,479.9321,608.0
2022-08-23 09:55:00,498.94,499.54,498.63,498.75,1507.0,479.4709,480.0475,479.173,479.2883,1507.0
2022-08-23 10:00:00,498.39,498.75,497.8,498.33,1559.0,478.9423,479.2883,478.3754,478.8847,1559.0
2022-08-23 10:05:00,498.74,498.86,498.24,498.82,1956.0,479.2787,479.394,478.7982,479.3556,1956.0
2022-08-23 10:10:00,499.09,500.59,499.09,500.59,7400.0,479.615,481.0565,479.615,481.0565,7400.0
2022-08-23 10:15:00,500.25,500.99,499.68,499.68,5960.0,480.7298,481.4409,480.182,480.182,5960.0
2022-08-23 10:20:00,499.36,500.65,499.25,500.11,14284.0,479.8745,481.1141,479.7688,480.5952,14284.0
2022-08-23 10:25:00,500.06,500.21,499.9,500.21,1051.0,480.5472,480.6913,480.3934,480.6913,1051.0
2022-08-23 10:30:00,499.77,499.77,499.0,499.32,659.0,480.2685,480.2685,479.5285,479.836,659.0
2022-08-23 10:35:00,499.56,499.59,498.45,498.45,1465.0,480.0667,480.0955,479.0,479.0,1465.0
2022-08-23 10:40:00,498.31,498.31,497.89,497.89,200.0,478.8655,478.8655,478.4618,478.4618,200.0
2022-08-23 10:45:00,497.82,498.61,497.76,498.61,2404.0,478.3946,479.1537,478.3369,479.1537,2404.0
2022-08-23 10:50:00,498.41,498.74,497.86,497.96,3390.0,478.9615,479.2787,478.433,478.5291,3390.0
2022-08-23 10:55:00,497.78,498.23,497.51,497.66,4399.0,478.3561,478.7886,478.0967,478.2408,4399.0
2022-08-23 11:00:00,497.7,498.26,497.06,497.24,4270.0,478.2793,478.8174,477.6642,477.8372,4270.0
2022-08-23 11:05:00,497.35,497.46,496.61,496.68,4028.0,477.9429,478.0486,477.2318,477.2991,4028.0
2022-08-23 11:10:00,496.81,496.81,496.39,496.54,4475.0,477.424,477.424,477.0204,477.1645,4475.0
2022-08-23 11:15:00,496.53,497.29,496.53,497.06,3837.0,477.1549,477.8853,477.1549,477.6642,3837.0
2022-08-23 11:20:00,497.1,497.44,496.86,496.93,5762.0,477.7027,478.0294,477.472,477.5393,5762.0
2022-08-23 11:25:00,497.05,497.82,497.03,497.67,3964.0,477.6546,478.3946,477.6354,478.2504,3964.0
2022-08-23 11:30:00,497.49,498.04,497.31,498.04,2017.0,478.0774,478.606,477.9045,478.606,2017.0
2022-08-23 11:35:00,498.05,498.95,498.05,498.85,2874.0,478.6156,479.4805,478.6156,479.3844,2874.0
2022-08-23 11:40:00,498.6,499.04,498.03,498.72,3703.0,479.1441,479.567,478.5964,479.2595,3703.0
2022-08-23 11:45:00,498.49,498.49,497.93,498.0,1386.0,479.0384,479.0384,478.5003,478.5675,1386.0
2022-08-23 11:50:00,497.9,497.9,497.16,497.29,3130.0,478.4714,478.4714,477.7603,477.8853,3130.0
2022-08-23 11:55:00,497.0,497.14,496.85,496.99,700.0,477.6066,477.7411,477.4624,477.597,700.0
2022-08-23 12:00:00,496.88,496.88,495.68,495.68,3648.0,477.4913,477.4913,476.3381,476.3381,3648.0
2022-08-23 12:05:00,496.08,496.08,496.01,496.01,215.0,476.7225,476.7225,476.6552,476.6552,215.0
2022-08-23 12:10:00,495.99,495.99,495.06,495.95,3301.0,476.636,476.636,475.7423,476.5975,3301.0
2022-08-23 12:15:00,495.8,496.77,495.79,496.35,2038.0,476.4534,477.3855,476.4438,476.9819,2038.0
2022-08-23 12:20:00,496.22,496.44,495.5,495.5,4682.0,476.857,477.0684,476.1651,476.1651,4682.0
2022-08-23 12:25:00,495.0,495.0,494.79,494.8,406.0,475.6846,475.6846,475.4828,475.4924,406.0
2022-08-23 12:30:00,495.02,495.43,494.97,495.41,2890.0,475.7038,476.0978,475.6558,476.0786,2890.0
2022-08-23 12:35:00,495.35,495.65,495.34,495.65,649.0,476.021,476.3092,476.0113,476.3092,649.0
2022-08-23 12:40:00,495.73,496.12,495.72,495.85,1657.0,476.3861,476.7609,476.3765,476.5014,1657.0
2022-08-23 12:45:00,496.1,496.61,495.99,495.99,1824.0,476.7417,477.2318,476.636,476.636,1824.0
2022-08-23 12:50:00,495.98,496.21,495.76,496.1,1608.0,476.6264,476.8474,476.415,476.7417,1608.0
2022-08-23 12:55:00,496.21,496.21,495.82,495.82,1187.0,476.8474,476.8474,476.4726,476.4726,1187.0
2022-08-23 13:00:00,496.03,496.41,496.0,496.41,1560.0,476.6744,477.0396,476.6456,477.0396,1560.0
2022-08-23 13:05:00,496.23,496.23,495.36,495.95,912.0,476.8666,476.8666,476.0306,476.5975,912.0
2022-08-23 13:10:00,495.38,495.96,495.38,495.96,1369.0,476.0498,476.6072,476.0498,476.6072,1369.0
2022-08-23 13:15:00,496.13,496.44,496.02,496.04,1572.0,476.7705,477.0684,476.6648,476.684,1572.0
2022-08-23 13:20:00,496.05,496.31,495.89,496.31,1378.0,476.6936,476.9435,476.5399,476.9435,1378.0
2022-08-23 13:25:00,496.23,496.46,495.67,496.46,2022.0,476.8666,477.0876,476.3285,477.0876,2022.0
2022-08-23 13:30:00,496.53,496.78,496.53,496.78,700.0,477.1549,477.3952,477.1549,477.3952,700.0
2022-08-23 13:35:00,497.14,497.21,496.74,496.74,1312.0,477.7411,477.8084,477.3567,477.3567,1312.0
2022-08-23 13:40:00,496.51,496.72,496.16,496.17,1544.0,477.1357,477.3375,476.7993,476.809,1544.0
2022-08-23 13:45:00,495.92,495.94,495.83,495.94,500.0,476.5687,476.5879,476.4822,476.5879,500.0
2022-08-23 13:50:00,496.14,496.33,495.3,495.75,2528.0,476.7801,476.9627,475.9729,476.4053,2528.0
2022-08-23 13:55:00,495.5,495.51,495.34,495.34,525.0,476.1651,476.1747,476.0113,476.0113,525.0
2022-08-23 14:00:00,494.97,495.19,494.46,495.19,2623.0,475.6558,475.8672,475.1657,475.8672,2623.0
2022-08-23 14:05:00,495.41,495.5,495.12,495.34,1677.0,476.0786,476.1651,475.7999,476.0113,1677.0
2022-08-23 14:10:00,495.38,495.38,494.68,494.87,2070.0,476.0498,476.0498,475.3771,475.5597,2070.0
2022-08-23 14:15:00,494.73,495.55,494.73,495.5,2008.0,475.4251,476.2131,475.4251,476.1651,2008.0
2022-08-23 14:20:00,495.47,495.68,495.14,495.68,1506.0,476.1363,476.3381,475.8191,476.3381,1506.0
2022-08-23 14:25:00,495.38,495.94,495.08,495.94,2357.0,476.0498,476.5879,475.7615,476.5879,2357.0
2022-08-23 14:30:00,495.79,496.3,495.64,495.94,1600.0,476.4438,476.9339,476.2996,476.5879,1600.0
2022-08-23 14:35:00,495.8,495.85,495.35,495.8,1204.0,476.4534,476.5014,476.021,476.4534,1204.0
2022-08-23 14:40:00,495.87,496.03,495.82,495.87,1703.0,476.5207,476.6744,476.4726,476.5207,1703.0
2022-08-23 14:45:00,495.87,495.87,495.52,495.6,801.0,476.5207,476.5207,476.1843,476.2612,801.0
2022-08-23 14:50:00,495.3,495.69,495.19,495.63,2269.0,475.9729,476.3477,475.8672,476.29,2269.0
2022-08-23 14:55:00,495.68,496.02,495.62,495.87,1581.0,476.3381,476.6648,476.2804,476.5207,1581.0
2022-08-23 15:00:00,495.81,496.04,495.57,495.83,11185.0,476.463,476.684,476.2324,476.4822,11185.0
2022-08-23 15:05:00,495.83,496.62,495.83,496.06,4959.0,476.4822,477.2414,476.4822,476.7032,4959.0
2022-08-23 15:10:00,496.04,496.24,495.76,495.92,2912.0,476.684,476.8762,476.415,476.5687,2912.0
2022-08-23 15:15:00,495.92,496.34,495.91,496.0,7183.0,476.5687,476.9723,476.5591,476.6456,7183.0
2022-08-23 15:20:00,495.99,495.99,495.5,495.5,1200.0,476.636,476.636,476.1651,476.1651,1200.0
2022-08-23 15:25:00,495.86,495.97,495.51,495.53,2079.0,476.5111,476.6168,476.1747,476.1939,2079.0
2022-08-23 15:30:00,495.53,495.76,495.14,495.71,3655.0,476.1939,476.415,475.8191,476.3669,3655.0
2022-08-23 15:35:00,495.71,495.72,495.17,495.5,4012.0,476.3669,476.3765,475.848,476.1651,4012.0
2022-08-23 15:40:00,495.62,495.99,495.53,495.81,4587.0,476.2804,476.636,476.1939,476.463,4587.0
2022-08-23 15:45:00,495.69,495.69,495.01,495.16,6445.0,476.3477,476.3477,475.6942,475.8384,6445.0
2022-08-23 15:50:00,495.05,495.05,494.1,494.13,6969.0,475.7327,475.7327,474.8197,474.8486,6969.0
2022-08-23 15:55:00,494.16,494.7,493.01,493.29,47835.0,474.8774,475.3963,473.7723,474.0413,47835.0
2022-08-23 16:00:00,493.23,493.23,493.23,493.23,87905.0,473.9837,473.9837,473.9837,473.9837,87905.0
2022-08-23 16:05:00,493.23,493.23,493.23,493.23,0.0,473.9837,473.9837,473.9837,473.9837,0.0
2022-08-23 16:10:00,493.23,493.23,493.23,493.23,0.0,473.9837,473.9837,473.9837,473.9837,0.0
2022-08-24 09:30:00,492.53,494.31,492.53,493.17,10213.0,473.311,475.0215,473.311,473.926,10213.0
2022-08-24 09:35:00,493.62,493.62,491.41,491.41,2345.0,474.3585,474.3585,472.2347,472.2347,2345.0
2022-08-24 09:40:00,491.35,492.02,491.07,491.47,2566.0,472.177,472.8209,471.908,472.2924,2566.0
2022-08-24 09:45:00,491.58,491.92,491.08,491.8,3438.0,472.3981,472.7248,471.9176,472.6095,3438.0
2022-08-24 09:50:00,491.36,491.37,490.79,490.8,4630.0,472.1866,472.1963,471.6389,471.6485,4630.0
2022-08-24 09:55:00,490.8,491.34,490.22,490.56,7665.0,471.6485,472.1674,471.0911,471.4179,7665.0
2022-08-24 10:00:00,490.55,491.57,490.1,491.57,10403.0,471.4083,472.3885,470.9758,472.3885,10403.0
2022-08-24 10:05:00,491.57,491.57,490.73,491.14,2894.0,472.3885,472.3885,471.5812,471.9752,2894.0
2022-08-24 10:10:00,491.14,493.03,491.14,492.84,6165.0,471.9752,473.7915,471.9752,473.6089,6165.0
2022-08-24 10:15:00,492.68,492.9,491.93,492.17,5126.0,473.4551,473.6666,472.7344,472.965,5126.0
2022-08-24 10:20:00,492.36,493.09,492.36,492.83,3188.0,473.1476,473.8491,473.1476,473.5993,3188.0
2022-08-24 10:25:00,492.84,493.04,492.45,492.45,6967.0,473.6089,473.8011,473.2341,473.2341,6967.0
2022-08-24 10:30:00,492.25,492.25,491.75,491.75,2109.0,473.0419,473.0419,472.5614,472.5614,2109.0
2022-08-24 10:35:00,491.31,491.32,490.12,491.0,4290.0,472.1386,472.1482,470.995,471.8407,4290.0
2022-08-24 10:40:00,490.99,490.99,490.26,490.33,3226.0,471.8311,471.8311,471.1296,471.1968,3226.0
2022-08-24 10:45:00,490.13,490.13,489.03,489.91,2254.0,471.0046,471.0046,469.9476,470.7932,2254.0
2022-08-24 10:50:00,489.9,490.52,489.9,490.23,3046.0,470.7836,471.3794,470.7836,471.1007,3046.0
2022-08-24 10:55:00,489.72,490.18,489.72,489.88,2004.0,470.6106,471.0527,470.6106,470.7644,2004.0
2022-08-24 11:00:00,490.05,490.07,489.57,489.92,3700.0,470.9278,470.947,470.4665,470.8028,3700.0
2022-08-24 11:05:00,490.15,491.51,490.15,491.29,15872.0,471.0239,472.3308,471.0239,472.1194,15872.0
2022-08-24 11:10:00,491.45,492.0,490.83,491.0,3071.0,472.2731,472.8017,471.6773,471.8407,3071.0
2022-08-24 11:15:00,491.23,491.31,491.02,491.17,2875.0,472.0617,472.1386,471.8599,472.0041,2875.0
2022-08-24 11:20:00,491.13,491.43,490.84,490.84,3166.0,471.9656,472.2539,471.6869,471.6869,3166.0
2022-08-24 11:25:00,490.9,491.76,490.75,491.76,2852.0,471.7446,472.571,471.6005,472.571,2852.0
2022-08-24 11:30:00,492.04,492.56,492.04,492.32,2630.0,472.8401,473.3398,472.8401,473.1092,2630.0
2022-08-24 11:35:00,492.48,492.62,492.3,492.55,1256.0,473.2629,473.3975,473.09,473.3302,1256.0
2022-08-24 11:40:00,492.64,493.25,492.57,493.25,2289.0,473.4167,474.0029,473.3494,474.0029,2289.0
2022-08-24 11:45:00,493.24,493.25,492.46,492.46,2943.0,473.9933,474.0029,473.2437,473.2437,2943.0
2022-08-24 11:50:00,492.4,493.03,492.4,493.03,16191.0,473.1861,473.7915,473.1861,473.7915,16191.0
2022-08-24 11:55:00,493.2,493.51,493.13,493.17,2399.0,473.9548,474.2528,473.8876,473.926,2399.0
2022-08-24 12:00:00,493.21,493.8,493.21,493.8,1370.0,473.9645,474.5314,473.9645,474.5314,1370.0
2022-08-24 12:05:00,493.41,493.66,493.21,493.66,2251.0,474.1567,474.3969,473.9645,474.3969,2251.0
2022-08-24 12:10:00,493.6,493.69,493.06,493.06,2095.0,474.3392,474.4257,473.8203,473.8203,2095.0
2022-08-24 12:15:00,493.05,493.48,492.93,492.93,8607.0,473.8107,474.2239,473.6954,473.6954,8607.0
2022-08-24 12:20:00,492.92,493.06,492.58,493.06,2806.0,473.6858,473.8203,473.359,473.8203,2806.0
2022-08-24 12:25:00,493.12,493.31,493.02,493.31,1200.0,473.878,474.0606,473.7819,474.0606,1200.0
2022-08-24 12:30:00,493.22,493.22,492.35,492.44,1400.0,473.9741,473.9741,473.138,473.2245,1400.0
2022-08-24 12:35:00,492.45,492.45,490.89,490.89,1608.0,473.2341,473.2341,471.735,471.735,1608.0
2022-08-24 12:40:00,491.34,491.34,489.6,489.6,1999.0,472.1674,472.1674,470.4953,470.4953,1999.0
2022-08-24 12:45:00,489.66,490.58,489.65,490.39,3899.0,470.553,471.4371,470.5434,471.2545,3899.0
2022-08-24 12:50:00,490.46,490.48,490.26,490.4,1639.0,471.3218,471.341,471.1296,471.2641,1639.0
2022-08-24 12:55:00,490.54,490.55,490.42,490.47,1000.0,471.3986,471.4083,471.2833,471.3314,1000.0
2022-08-24 13:00:00,490.64,491.01,490.64,490.81,2473.0,471.4947,471.8503,471.4947,471.6581,2473.0
2022-08-24 13:05:00,490.91,491.22,490.91,491.19,1127.0,471.7542,472.0521,471.7542,472.0233,1127.0
2022-08-24 13:10:00,491.36,491.91,490.91,491.91,2582.0,472.1866,472.7152,471.7542,472.7152,2582.0
2022-08-24 13:15:00,491.9,492.11,491.83,491.96,1020.0,472.7056,472.9074,472.6383,472.7632,1020.0
2022-08-24 13:20:00,491.96,491.96,491.83,491.9,666.0,472.7632,472.7632,472.6383,472.7056,666.0
2022-08-24 13:25:00,491.93,492.06,491.37,491.5,5261.0,472.7344,472.8593,472.1963,472.3212,5261.0
2022-08-24 13:30:00,491.35,491.43,491.23,491.43,1136.0,472.177,472.2539,472.0617,472.2539,1136.0
2022-08-24 13:35:00,491.55,492.14,491.55,492.13,1926.0,472.3692,472.9362,472.3692,472.9266,1926.0
2022-08-24 13:40:00,491.94,492.48,491.85,492.47,1756.0,472.744,473.2629,472.6575,473.2533,1756.0
2022-08-24 13:45:00,492.63,492.63,492.13,492.21,1400.0,473.4071,473.4071,472.9266,473.0035,1400.0
2022-08-24 13:50:00,492.22,492.27,491.98,492.27,2313.0,473.0131,473.0611,472.7825,473.0611,2313.0
2022-08-24 13:55:00,492.28,492.41,492.27,492.41,500.0,473.0707,473.1957,473.0611,473.1957,500.0
2022-08-24 14:00:00,492.63,492.65,492.07,492.22,2500.0,473.4071,473.4263,472.8689,473.0131,2500.0
2022-08-24 14:05:00,491.95,492.15,491.62,492.1,3120.0,472.7536,472.9458,472.4365,472.8978,3120.0
2022-08-24 14:10:00,492.25,492.43,492.25,492.35,900.0,473.0419,473.2149,473.0419,473.138,900.0
2022-08-24 14:15:00,492.22,492.42,492.21,492.4,1309.0,473.0131,473.2053,473.0035,473.1861,1309.0
2022-08-24 14:20:00,492.49,493.4,492.45,493.4,1000.0,473.2726,474.147,473.2341,474.147,1000.0
2022-08-24 14:25:00,493.34,493.55,493.13,493.41,1485.0,474.0894,474.2912,473.8876,474.1567,1485.0
2022-08-24 14:30:00,493.38,493.38,492.65,492.77,3233.0,474.1278,474.1278,473.4263,473.5416,3233.0
2022-08-24 14:35:00,492.73,492.74,492.35,492.46,3106.0,473.5032,473.5128,473.138,473.2437,3106.0
2022-08-24 14:40:00,492.51,493.05,492.34,492.99,3438.0,473.2918,473.8107,473.1284,473.753,3438.0
2022-08-24 14:45:00,493.05,493.05,492.8,492.9,5205.0,473.8107,473.8107,473.5705,473.6666,5205.0
2022-08-24 14:50:00,492.9,493.51,492.62,493.48,8186.0,473.6666,474.2528,473.3975,474.2239,8186.0
2022-08-24 14:55:00,493.49,493.49,493.23,493.23,2267.0,474.2335,474.2335,473.9837,473.9837,2267.0
2022-08-24 15:00:00,493.4,493.93,493.39,493.78,1300.0,474.147,474.6564,474.1374,474.5122,1300.0
2022-08-24 15:05:00,493.84,494.32,493.84,494.31,3116.0,474.5699,475.0311,474.5699,475.0215,3116.0
2022-08-24 15:10:00,494.28,495.4,494.27,495.4,3157.0,474.9927,476.069,474.9831,476.069,3157.0
2022-08-24 15:15:00,495.39,495.46,495.15,495.38,2247.0,476.0594,476.1267,475.8288,476.0498,2247.0
2022-08-24 15:20:00,495.46,495.46,495.23,495.35,2444.0,476.1267,476.1267,475.9056,476.021,2444.0
2022-08-24 15:25:00,495.45,495.53,495.04,495.15,5094.0,476.1171,476.1939,475.7231,475.8288,5094.0
2022-08-24 15:30:00,495.29,495.37,494.2,494.53,2200.0,475.9633,476.0402,474.9158,475.233,2200.0
2022-08-24 15:35:00,494.54,494.75,494.01,494.1,2600.0,475.2426,475.4444,474.7332,474.8197,2600.0
2022-08-24 15:40:00,494.32,494.44,493.26,493.47,6266.0,475.0311,475.1465,474.0125,474.2143,6266.0
2022-08-24 15:45:00,493.4,493.54,492.93,493.29,6143.0,474.147,474.2816,473.6954,474.0413,6143.0
2022-08-24 15:50:00,493.22,493.22,492.83,493.04,8215.0,473.9741,473.9741,473.5993,473.8011,8215.0
2022-08-24 15:55:00,492.98,493.77,492.77,493.4,34082.0,473.7434,474.5026,473.5416,474.147,34082.0
2022-08-24 16:00:00,493.4,493.4,493.4,493.4,141779.0,474.147,474.147,474.147,474.147,141779.0
2022-08-24 16:05:00,493.4,493.4,493.4,493.4,0.0,474.147,474.147,474.147,474.147,0.0
2022-08-24 16:10:00,493.4,493.4,493.4,493.4,0.0,474.147,474.147,474.147,474.147,0.0
2022-08-25 09:30:00,490.13,492.38,485.0,485.67,26263.0,471.0046,473.1668,466.0748,466.7187,26263.0
2022-08-25 09:35:00,485.81,487.32,482.31,482.75,7338.0,466.8532,468.3043,463.4898,463.9126,7338.0
2022-08-25 09:40:00,482.91,485.07,482.46,482.87,3902.0,464.0664,466.1421,463.6339,464.0279,3902.0
2022-08-25 09:45:00,483.15,486.53,482.99,486.19,9247.0,464.297,467.5451,464.1433,467.2184,9247.0
2022-08-25 09:50:00,485.79,487.51,484.91,487.0,6825.0,466.834,468.4869,465.9883,467.9968,6825.0
2022-08-25 09:55:00,487.51,487.73,487.15,487.62,1976.0,468.4869,468.6983,468.1409,468.5926,1976.0
2022-08-25 10:00:00,487.81,488.14,487.36,487.94,3881.0,468.7752,469.0923,468.3427,468.9001,3881.0
2022-08-25 10:05:00,487.58,487.58,486.07,486.08,6994.0,468.5541,468.5541,467.1031,467.1127,6994.0
2022-08-25 10:10:00,486.56,486.58,485.8,486.57,3488.0,467.5739,467.5932,466.8436,467.5836,3488.0
2022-08-25 10:15:00,486.89,487.08,486.39,486.77,4790.0,467.8911,468.0737,467.4106,467.7758,4790.0
2022-08-25 10:20:00,486.54,487.26,486.35,487.18,27803.0,467.5547,468.2466,467.3721,468.1698,27803.0
2022-08-25 10:25:00,487.51,489.0,487.49,488.92,5493.0,468.4869,469.9187,468.4677,469.8419,5493.0
2022-08-25 10:30:00,489.12,489.96,488.73,489.31,3864.0,470.0341,470.8413,469.6593,470.2166,3864.0
2022-08-25 10:35:00,489.37,489.56,488.85,489.19,3900.0,470.2743,470.4569,469.7746,470.1013,3900.0
2022-08-25 10:40:00,489.09,489.35,488.99,489.14,4183.0,470.0052,470.2551,469.9091,470.0533,4183.0
2022-08-25 10:45:00,489.2,489.63,489.08,489.63,5057.0,470.1109,470.5242,469.9956,470.5242,5057.0
2022-08-25 10:50:00,489.6,489.77,489.36,489.77,4036.0,470.4953,470.6587,470.2647,470.6587,4036.0
2022-08-25 10:55:00,489.77,490.38,489.59,490.08,3278.0,470.6587,471.2449,470.4857,470.9566,3278.0
2022-08-25 11:00:00,490.54,490.84,489.35,489.44,7500.0,471.3986,471.6869,470.2551,470.3416,7500.0
2022-08-25 11:05:00,489.37,489.74,489.35,489.56,3500.0,470.2743,470.6299,470.2551,470.4569,3500.0
2022-08-25 11:10:00,489.56,489.8,489.24,489.24,5478.0,470.4569,470.6875,470.1494,470.1494,5478.0
2022-08-25 11:15:00,489.38,489.58,488.1,488.1,5788.0,470.2839,470.4761,469.0539,469.0539,5788.0
2022-08-25 11:20:00,488.11,488.49,487.97,487.97,3434.0,469.0635,469.4286,468.9289,468.9289,3434.0
2022-08-25 11:25:00,487.78,488.38,487.56,488.3,5214.0,468.7463,469.3229,468.5349,469.2461,5214.0
2022-08-25 11:30:00,488.27,488.57,488.05,488.53,5864.0,469.2172,469.5055,469.0058,469.4671,5864.0
2022-08-25 11:35:00,488.43,488.43,487.82,487.89,2001.0,469.371,469.371,468.7848,468.8521,2001.0
2022-08-25 11:40:00,487.72,488.9,487.72,488.9,3346.0,468.6887,469.8226,468.6887,469.8226,3346.0
2022-08-25 11:45:00,488.9,488.9,487.87,488.13,4416.0,469.8226,469.8226,468.8328,469.0827,4416.0
2022-08-25 11:50:00,488.24,488.24,487.79,487.87,1920.0,469.1884,469.1884,468.756,468.8328,1920.0
2022-08-25 11:55:00,487.87,488.46,487.65,488.46,2841.0,468.8328,469.3998,468.6214,469.3998,2841.0
2022-08-25 12:00:00,488.46,488.58,488.13,488.3,1600.0,469.3998,469.5151,469.0827,469.2461,1600.0
2022-08-25 12:05:00,488.52,488.88,488.5,488.88,783.0,469.4575,469.8034,469.4382,469.8034,783.0
2022-08-25 12:10:00,488.64,488.64,487.48,487.87,11907.0,469.5728,469.5728,468.458,468.8328,11907.0
2022-08-25 12:15:00,487.7,487.77,487.51,487.76,1930.0,468.6695,468.7367,468.4869,468.7271,1930.0
2022-08-25 12:20:00,488.01,488.22,487.91,488.22,5505.0,468.9674,469.1692,468.8713,469.1692,5505.0
2022-08-25 12:25:00,488.19,488.38,487.37,487.45,3898.0,469.1403,469.3229,468.3523,468.4292,3898.0
2022-08-25 12:30:00,487.4,487.67,487.36,487.67,2400.0,468.3812,468.6406,468.3427,468.6406,2400.0
2022-08-25 12:35:00,488.01,488.13,487.91,488.11,810.0,468.9674,469.0827,468.8713,469.0635,810.0
2022-08-25 12:40:00,487.83,487.83,487.18,487.38,3228.0,468.7944,468.7944,468.1698,468.362,3228.0
2022-08-25 12:45:00,487.19,487.56,486.51,486.62,2438.0,468.1794,468.5349,467.5259,467.6316,2438.0
2022-08-25 12:50:00,486.62,486.88,486.53,486.88,1035.0,467.6316,467.8815,467.5451,467.8815,1035.0
2022-08-25 12:55:00,486.97,487.55,486.86,487.55,2600.0,467.9679,468.5253,467.8622,468.5253,2600.0
2022-08-25 13:00:00,487.76,488.0,487.63,487.63,800.0,468.7271,468.9578,468.6022,468.6022,800.0
2022-08-25 13:05:00,487.54,487.95,487.53,487.65,2504.0,468.5157,468.9097,468.5061,468.6214,2504.0
2022-08-25 13:10:00,487.7,488.06,487.7,488.05,1231.0,468.6695,469.0154,468.6695,469.0058,1231.0
2022-08-25 13:15:00,488.04,488.2,487.44,487.65,3726.0,468.9962,469.15,468.4196,468.6214,3726.0
2022-08-25 13:20:00,487.68,488.12,487.66,488.01,2702.0,468.6502,469.0731,468.631,468.9674,2702.0
2022-08-25 13:25:00,488.11,488.11,488.03,488.03,390.0,469.0635,469.0635,468.9866,468.9866,390.0
2022-08-25 13:30:00,488.12,488.22,487.85,488.16,2496.0,469.0731,469.1692,468.8136,469.1115,2496.0
2022-08-25 13:35:00,488.11,488.11,487.74,487.74,1015.0,469.0635,469.0635,468.7079,468.7079,1015.0
2022-08-25 13:40:00,487.79,488.16,487.64,488.16,4811.0,468.756,469.1115,468.6118,469.1115,4811.0
2022-08-25 13:45:00,487.98,488.03,487.77,487.97,2834.0,468.9385,468.9866,468.7367,468.9289,2834.0
2022-08-25 13:50:00,487.82,488.23,487.81,488.12,3049.0,468.7848,469.1788,468.7752,469.0731,3049.0
2022-08-25 13:55:00,488.18,488.25,487.91,488.0,2997.0,469.1307,469.198,468.8713,468.9578,2997.0
2022-08-25 14:00:00,488.0,488.07,487.64,487.67,2848.0,468.9578,469.025,468.6118,468.6406,2848.0
2022-08-25 14:05:00,487.55,488.12,487.55,488.0,1856.0,468.5253,469.0731,468.5253,468.9578,1856.0
2022-08-25 14:10:00,487.73,488.25,487.73,488.25,2325.0,468.6983,469.198,468.6983,469.198,2325.0
2022-08-25 14:15:00,488.25,488.98,488.24,488.89,2997.0,469.198,469.8995,469.1884,469.813,2997.0
2022-08-25 14:20:00,489.12,489.31,488.98,489.04,900.0,470.0341,470.2166,469.8995,469.9572,900.0
2022-08-25 14:25:00,488.96,489.92,488.96,489.92,1951.0,469.8803,470.8028,469.8803,470.8028,1951.0
2022-08-25 14:30:00,489.8,490.04,489.62,489.93,2236.0,470.6875,470.9182,470.5145,470.8124,2236.0
2022-08-25 14:35:00,489.93,490.19,489.67,490.0,2157.0,470.8124,471.0623,470.5626,470.8797,2157.0
2022-08-25 14:40:00,490.0,490.0,489.67,489.67,700.0,470.8797,470.8797,470.5626,470.5626,700.0
2022-08-25 14:45:00,489.62,490.22,489.61,490.22,1805.0,470.5145,471.0911,470.5049,471.0911,1805.0
2022-08-25 14:50:00,490.16,490.16,489.76,489.82,2684.0,471.0335,471.0335,470.6491,470.7067,2684.0
2022-08-25 14:55:00,489.75,490.36,489.75,490.32,1959.0,470.6395,471.2257,470.6395,471.1872,1959.0
2022-08-25 15:00:00,490.51,490.63,490.25,490.63,1800.0,471.3698,471.4851,471.12,471.4851,1800.0
2022-08-25 15:05:00,490.75,490.79,490.64,490.64,2281.0,471.6005,471.6389,471.4947,471.4947,2281.0
2022-08-25 15:10:00,490.86,491.14,490.86,491.09,939.0,471.7062,471.9752,471.7062,471.9272,939.0
2022-08-25 15:15:00,491.05,491.9,491.05,491.9,2368.0,471.8887,472.7056,471.8887,472.7056,2368.0
2022-08-25 15:20:00,491.9,492.06,491.63,491.65,6129.0,472.7056,472.8593,472.4461,472.4653,6129.0
2022-08-25 15:25:00,491.75,491.78,491.3,491.3,3036.0,472.5614,472.5903,472.129,472.129,3036.0
2022-08-25 15:30:00,491.17,491.24,490.41,490.41,8962.0,472.0041,472.0713,471.2737,471.2737,8962.0
2022-08-25 15:35:00,490.43,491.01,490.32,490.97,8324.0,471.2929,471.8503,471.1872,471.8119,8324.0
2022-08-25 15:40:00,490.91,491.72,490.74,491.66,10006.0,471.7542,472.5326,471.5908,472.4749,10006.0
2022-08-25 15:45:00,491.68,491.95,491.29,491.3,11426.0,472.4942,472.7536,472.1194,472.129,11426.0
2022-08-25 15:50:00,491.36,491.44,490.94,491.44,12636.0,472.1866,472.2635,471.783,472.2635,12636.0
2022-08-25 15:55:00,491.37,492.43,491.29,492.42,49654.0,472.1963,473.2149,472.1194,473.2053,49654.0
2022-08-25 16:00:00,492.34,492.34,492.34,492.34,73876.0,473.1284,473.1284,473.1284,473.1284,73876.0
2022-08-25 16:05:00,492.34,492.34,492.34,492.34,0.0,473.1284,473.1284,473.1284,473.1284,0.0
2022-08-25 16:10:00,492.34,492.34,492.34,492.34,0.0,473.1284,473.1284,473.1284,473.1284,0.0
2022-08-26 09:30:00,492.05,494.47,490.46,492.98,6828.0,472.8497,475.1753,471.3218,473.7434,6828.0
2022-08-26 09:35:00,493.29,493.46,492.5,492.56,3738.0,474.0413,474.2047,473.2822,473.3398,3738.0
2022-08-26 09:40:00,492.78,493.08,492.42,492.8,1671.0,473.5512,473.8395,473.2053,473.5705,1671.0
2022-08-26 09:45:00,492.8,494.55,492.8,493.2,2537.0,473.5705,475.2522,473.5705,473.9548,2537.0
2022-08-26 09:50:00,492.68,493.95,492.52,493.95,1400.0,473.4551,474.6756,473.3014,474.6756,1400.0
2022-08-26 09:55:00,493.92,494.73,493.79,493.8,5800.0,474.6468,475.4251,474.5218,474.5314,5800.0
2022-08-26 10:00:00,493.06,493.06,490.68,491.04,5836.0,473.8203,473.8203,471.5332,471.8791,5836.0
2022-08-26 10:05:00,491.98,493.9,491.81,493.79,2817.0,472.7825,474.6275,472.6191,474.5218,2817.0
2022-08-26 10:10:00,493.62,493.76,493.11,493.49,9213.0,474.3585,474.493,473.8684,474.2335,9213.0
2022-08-26 10:15:00,493.6,494.1,493.36,493.81,1511.0,474.3392,474.8197,474.1086,474.541,1511.0
2022-08-26 10:20:00,493.66,493.68,491.77,492.07,2840.0,474.3969,474.4161,472.5806,472.8689,2840.0
2022-08-26 10:25:00,491.68,491.69,489.11,489.41,1607.0,472.4942,472.5038,470.0244,470.3127,1607.0
2022-08-26 10:30:00,488.84,489.63,488.46,489.55,1605.0,469.765,470.5242,469.3998,470.4473,1605.0
2022-08-26 10:35:00,489.57,490.38,488.47,488.48,3396.0,470.4665,471.2449,469.4094,469.419,3396.0
2022-08-26 10:40:00,488.79,488.91,488.3,488.45,2785.0,469.7169,469.8322,469.2461,469.3902,2785.0
2022-08-26 10:45:00,489.04,490.75,489.04,490.75,888.0,469.9572,471.6005,469.9572,471.6005,888.0
2022-08-26 10:50:00,490.43,491.46,490.42,491.15,2365.0,471.2929,472.2827,471.2833,471.9848,2365.0
2022-08-26 10:55:00,491.59,492.17,491.45,492.17,1401.0,472.4077,472.965,472.2731,472.965,1401.0
2022-08-26 11:00:00,491.64,491.92,490.5,490.51,3314.0,472.4557,472.7248,471.3602,471.3698,3314.0
2022-08-26 11:05:00,490.7,491.2,490.37,491.2,2567.0,471.5524,472.0329,471.2353,472.0329,2567.0
2022-08-26 11:10:00,491.06,491.25,490.7,491.13,2264.0,471.8984,472.0809,471.5524,471.9656,2264.0
2022-08-26 11:15:00,490.84,490.86,490.76,490.86,500.0,471.6869,471.7062,471.6101,471.7062,500.0
2022-08-26 11:20:00,490.71,491.21,490.45,490.58,6651.0,471.562,472.0425,471.3122,471.4371,6651.0
2022-08-26 11:25:00,490.69,490.91,490.35,490.79,6612.0,471.5428,471.7542,471.2161,471.6389,6612.0
2022-08-26 11:30:00,490.97,490.97,490.43,490.51,3403.0,471.8119,471.8119,471.2929,471.3698,3403.0
2022-08-26 11:35:00,490.52,491.01,490.33,490.47,4900.0,471.3794,471.8503,471.1968,471.3314,4900.0
2022-08-26 11:40:00,490.79,491.0,490.38,490.48,1329.0,471.6389,471.8407,471.2449,471.341,1329.0
2022-08-26 11:45:00,491.0,491.01,489.96,490.84,3067.0,471.8407,471.8503,470.8413,471.6869,3067.0
2022-08-26 11:50:00,491.05,491.05,490.09,490.36,1755.0,471.8887,471.8887,470.9662,471.2257,1755.0
2022-08-26 11:55:00,490.66,490.66,489.45,489.45,1000.0,471.514,471.514,470.3512,470.3512,1000.0
2022-08-26 12:00:00,489.73,489.73,488.1,488.69,2800.0,470.6203,470.6203,469.0539,469.6208,2800.0
2022-08-26 12:05:00,488.39,489.07,487.96,489.07,657.0,469.3325,469.986,468.9193,469.986,657.0
2022-08-26 12:10:00,488.49,488.6,487.88,487.88,1200.0,469.4286,469.5343,468.8424,468.8424,1200.0
2022-08-26 12:15:00,487.58,487.58,487.19,487.25,840.0,468.5541,468.5541,468.1794,468.237,840.0
2022-08-26 12:20:00,487.18,487.78,487.16,487.54,2400.0,468.1698,468.7463,468.1505,468.5157,2400.0
2022-08-26 12:25:00,487.84,488.03,487.7,488.03,900.0,468.804,468.9866,468.6695,468.9866,900.0
2022-08-26 12:30:00,487.89,487.89,486.85,486.88,2062.0,468.8521,468.8521,467.8526,467.8815,2062.0
2022-08-26 12:35:00,487.0,487.09,486.6,487.08,4281.0,467.9968,468.0833,467.6124,468.0737,4281.0
2022-08-26 12:40:00,486.9,487.36,486.72,487.22,2312.0,467.9007,468.3427,467.7277,468.2082,2312.0
2022-08-26 12:45:00,487.07,487.11,487.03,487.11,900.0,468.064,468.1025,468.0256,468.1025,900.0
2022-08-26 12:50:00,487.11,487.11,486.91,487.08,1500.0,468.1025,468.1025,467.9103,468.0737,1500.0
2022-08-26 12:55:00,487.06,487.18,486.78,487.02,2522.0,468.0544,468.1698,467.7854,468.016,2522.0
2022-08-26 13:00:00,487.02,488.25,487.02,488.25,1464.0,468.016,469.198,468.016,469.198,1464.0
2022-08-26 13:05:00,488.39,488.71,488.25,488.45,1610.0,469.3325,469.6401,469.198,469.3902,1610.0
2022-08-26 13:10:00,488.54,489.06,488.47,489.0,6100.0,469.4767,469.9764,469.4094,469.9187,6100.0
2022-08-26 13:15:00,489.02,489.34,488.95,488.95,1861.0,469.938,470.2455,469.8707,469.8707,1861.0
2022-08-26 13:20:00,488.95,489.0,488.48,488.97,2356.0,469.8707,469.9187,469.419,469.8899,2356.0
2022-08-26 13:25:00,488.98,489.11,488.81,489.0,1300.0,469.8995,470.0244,469.7362,469.9187,1300.0
2022-08-26 13:30:00,488.96,489.04,488.56,488.56,400.0,469.8803,469.9572,469.4959,469.4959,400.0
2022-08-26 13:35:00,488.7,488.8,488.4,488.4,2237.0,469.6304,469.7265,469.3421,469.3421,2237.0
2022-08-26 13:40:00,488.4,488.4,487.88,487.88,1000.0,469.3421,469.3421,468.8424,468.8424,1000.0
2022-08-26 13:45:00,488.23,488.31,487.61,487.61,1132.0,469.1788,469.2557,468.583,468.583,1132.0
2022-08-26 13:50:00,487.86,487.88,487.78,487.86,600.0,468.8232,468.8424,468.7463,468.8232,600.0
2022-08-26 13:55:00,487.86,487.87,487.24,487.46,940.0,468.8232,468.8328,468.2274,468.4388,940.0
2022-08-26 14:00:00,487.49,488.2,487.49,488.01,1200.0,468.4677,469.15,468.4677,468.9674,1200.0
2022-08-26 14:05:00,488.12,488.12,487.83,488.11,777.0,469.0731,469.0731,468.7944,469.0635,777.0
2022-08-26 14:10:00,487.8,487.83,487.18,487.21,1591.0,468.7656,468.7944,468.1698,468.1986,1591.0
2022-08-26 14:15:00,487.53,487.53,486.9,486.9,1906.0,468.5061,468.5061,467.9007,467.9007,1906.0
2022-08-26 14:20:00,487.13,487.14,486.21,486.21,2344.0,468.1217,468.1313,467.2376,467.2376,2344.0
2022-08-26 14:25:00,486.07,486.21,485.64,485.9,1641.0,467.1031,467.2376,466.6898,466.9397,1641.0
2022-08-26 14:30:00,485.78,485.78,485.47,485.52,1336.0,466.8244,466.8244,466.5265,466.5745,1336.0
2022-08-26 14:35:00,485.81,485.81,485.6,485.73,898.0,466.8532,466.8532,466.6514,466.7763,898.0
2022-08-26 14:40:00,485.68,485.69,484.96,485.2,4527.0,466.7283,466.7379,466.0364,466.267,4527.0
2022-08-26 14:45:00,485.41,485.65,485.1,485.64,3998.0,466.4688,466.6995,466.1709,466.6898,3998.0
2022-08-26 14:50:00,485.73,486.09,485.57,485.85,3010.0,466.7763,467.1223,466.6226,466.8917,3010.0
2022-08-26 14:55:00,485.36,485.54,485.13,485.45,5683.0,466.4208,466.5937,466.1997,466.5073,5683.0
2022-08-26 15:00:00,485.42,485.58,485.22,485.41,2870.0,466.4784,466.6322,466.2862,466.4688,2870.0
2022-08-26 15:05:00,485.18,485.39,484.52,484.52,3861.0,466.2478,466.4496,465.6136,465.6136,3861.0
2022-08-26 15:10:00,484.7,484.75,484.02,484.26,3721.0,465.7865,465.8346,465.1331,465.3637,3721.0
2022-08-26 15:15:00,484.22,484.87,484.05,484.54,3875.0,465.3253,465.9499,465.1619,465.6328,3875.0
2022-08-26 15:20:00,484.79,484.88,483.78,484.63,2900.0,465.873,465.9595,464.9024,465.7193,2900.0
2022-08-26 15:25:00,484.71,485.3,484.71,485.07,1600.0,465.7961,466.3631,465.7961,466.1421,1600.0
2022-08-26 15:30:00,484.85,485.31,484.67,484.68,2861.0,465.9307,466.3727,465.7577,465.7673,2861.0
2022-08-26 15:35:00,484.55,485.25,484.11,485.17,8739.0,465.6424,466.3151,465.2195,466.2382,8739.0
2022-08-26 15:40:00,485.26,485.34,484.49,484.58,16939.0,466.3247,466.4016,465.5847,465.6712,16939.0
2022-08-26 15:45:00,484.59,485.52,484.58,485.31,5951.0,465.6808,466.5745,465.6712,466.3727,5951.0
2022-08-26 15:50:00,485.59,485.59,483.5,483.53,10494.0,466.6418,466.6418,464.6334,464.6622,10494.0
2022-08-26 15:55:00,483.67,484.99,483.08,483.47,45690.0,464.7967,466.0652,464.2297,464.6045,45690.0
2022-08-26 16:00:00,483.48,483.48,483.48,483.48,107952.0,464.6141,464.6141,464.6141,464.6141,107952.0
2022-08-26 16:05:00,483.48,483.48,483.48,483.48,0.0,464.6141,464.6141,464.6141,464.6141,0.0
2022-08-26 16:10:00,483.48,483.48,483.48,483.48,0.0,464.6141,464.6141,464.6141,464.6141,0.0
2022-08-29 09:30:00,481.13,482.49,478.81,482.47,11764.0,462.3558,463.6628,460.1264,463.6435,11764.0
2022-08-29 09:35:00,482.09,482.49,480.65,481.43,6962.0,463.2784,463.6628,461.8946,462.6441,6962.0
2022-08-29 09:40:00,480.68,482.44,480.56,482.06,8266.0,461.9234,463.6147,461.8081,463.2495,8266.0
2022-08-29 09:45:00,482.0,483.27,481.75,482.91,5755.0,463.1919,464.4123,462.9516,464.0664,5755.0
2022-08-29 09:50:00,483.03,483.03,481.58,481.58,5658.0,464.1817,464.1817,462.7883,462.7883,5658.0
2022-08-29 09:55:00,481.71,483.16,481.71,482.68,5281.0,462.9132,464.3066,462.9132,463.8453,5281.0
2022-08-29 10:00:00,482.92,483.91,482.68,483.69,4361.0,464.076,465.0274,463.8453,464.8159,4361.0
2022-08-29 10:05:00,483.54,484.56,483.51,484.5,3609.0,464.6718,465.652,464.643,465.5943,3609.0
2022-08-29 10:10:00,484.38,485.66,484.22,485.65,4833.0,465.479,466.7091,465.3253,466.6995,4833.0
2022-08-29 10:15:00,485.94,485.94,485.16,485.38,3450.0,466.9781,466.9781,466.2286,466.44,3450.0
2022-08-29 10:20:00,485.25,485.46,483.8,483.87,5149.0,466.3151,466.5169,464.9216,464.9889,5149.0
2022-08-29 10:25:00,483.9,485.13,483.5,484.94,3220.0,465.0177,466.1997,464.6334,466.0172,3220.0
2022-08-29 10:30:00,485.29,485.81,485.24,485.24,3829.0,466.3535,466.8532,466.3055,466.3055,3829.0
2022-08-29 10:35:00,485.3,486.04,484.89,486.04,2250.0,466.3631,467.0742,465.9691,467.0742,2250.0
2022-08-29 10:40:00,485.72,486.5,485.7,486.21,6626.0,466.7667,467.5163,466.7475,467.2376,6626.0
2022-08-29 10:45:00,485.93,486.56,485.48,485.49,3833.0,466.9685,467.5739,466.5361,466.5457,3833.0
2022-08-29 10:50:00,485.98,485.98,484.0,484.47,3405.0,467.0166,467.0166,465.1138,465.5655,3405.0
2022-08-29 10:55:00,484.45,484.58,484.03,484.58,1029.0,465.5463,465.6712,465.1427,465.6712,1029.0
2022-08-29 11:00:00,484.42,485.56,484.42,485.34,2800.0,465.5175,466.613,465.5175,466.4016,2800.0
2022-08-29 11:05:00,484.92,485.65,484.92,485.51,700.0,465.9979,466.6995,465.9979,466.5649,700.0
2022-08-29 11:10:00,485.86,486.38,485.62,486.02,2625.0,466.9013,467.401,466.6706,467.055,2625.0
2022-08-29 11:15:00,485.99,487.4,485.99,486.88,4077.0,467.0262,468.3812,467.0262,467.8815,4077.0
2022-08-29 11:20:00,486.26,487.1,486.26,486.98,1187.0,467.2857,468.0929,467.2857,467.9776,1187.0
2022-08-29 11:25:00,487.21,487.21,486.42,486.63,1500.0,468.1986,468.1986,467.4394,467.6412,1500.0
2022-08-29 11:30:00,486.13,486.76,485.89,486.51,2900.0,467.1607,467.7661,466.9301,467.5259,2900.0
2022-08-29 11:35:00,486.51,486.51,485.66,485.66,1462.0,467.5259,467.5259,466.7091,466.7091,1462.0
2022-08-29 11:40:00,485.36,485.75,484.94,485.0,2838.0,466.4208,466.7956,466.0172,466.0748,2838.0
2022-08-29 11:45:00,485.02,485.54,485.02,485.44,400.0,466.094,466.5937,466.094,466.4977,400.0
2022-08-29 11:50:00,485.45,486.08,485.39,486.08,1249.0,466.5073,467.1127,466.4496,467.1127,1249.0
2022-08-29 11:55:00,486.13,486.74,486.1,486.66,2006.0,467.1607,467.7469,467.1319,467.67,2006.0
2022-08-29 12:00:00,486.5,487.09,486.4,487.06,2232.0,467.5163,468.0833,467.4202,468.0544,2232.0
2022-08-29 12:05:00,487.22,487.48,486.87,487.27,1707.0,468.2082,468.458,467.8719,468.2562,1707.0
2022-08-29 12:10:00,487.31,487.32,486.87,487.32,500.0,468.2947,468.3043,467.8719,468.3043,500.0
2022-08-29 12:15:00,487.49,488.0,487.48,487.56,1700.0,468.4677,468.9578,468.458,468.5349,1700.0
2022-08-29 12:20:00,487.57,487.74,487.29,487.29,1450.0,468.5445,468.7079,468.2755,468.2755,1450.0
2022-08-29 12:25:00,487.18,488.03,487.18,487.92,1435.0,468.1698,468.9866,468.1698,468.8809,1435.0
2022-08-29 12:30:00,487.56,487.62,487.34,487.4,800.0,468.5349,468.5926,468.3235,468.3812,800.0
2022-08-29 12:35:00,487.43,487.9,487.39,487.39,703.0,468.41,468.8617,468.3716,468.3716,703.0
2022-08-29 12:40:00,488.38,488.93,488.38,488.93,600.0,469.3229,469.8515,469.3229,469.8515,600.0
2022-08-29 12:45:00,488.78,489.12,488.47,488.55,5905.0,469.7073,470.0341,469.4094,469.4863,5905.0
2022-08-29 12:50:00,488.67,488.75,488.57,488.57,500.0,469.6016,469.6785,469.5055,469.5055,500.0
2022-08-29 12:55:00,488.43,489.0,488.4,489.0,1417.0,469.371,469.9187,469.3421,469.9187,1417.0
2022-08-29 13:00:00,489.0,489.04,488.22,488.23,2616.0,469.9187,469.9572,469.1692,469.1788,2616.0
2022-08-29 13:05:00,488.57,488.78,488.57,488.78,800.0,469.5055,469.7073,469.5055,469.7073,800.0
2022-08-29 13:10:00,488.57,488.57,487.99,488.55,2096.0,469.5055,469.5055,468.9481,469.4863,2096.0
2022-08-29 13:15:00,488.42,488.43,487.86,487.96,647.0,469.3614,469.371,468.8232,468.9193,647.0
2022-08-29 13:20:00,488.15,488.44,488.04,488.44,800.0,469.1019,469.3806,468.9962,469.3806,800.0
2022-08-29 13:25:00,488.5,488.63,488.28,488.63,1924.0,469.4382,469.5632,469.2268,469.5632,1924.0
2022-08-29 13:30:00,488.64,489.32,488.64,489.02,2130.0,469.5728,470.2263,469.5728,469.938,2130.0
2022-08-29 13:35:00,489.0,489.22,488.77,489.0,5478.0,469.9187,470.1302,469.6977,469.9187,5478.0
2022-08-29 13:40:00,489.0,489.18,488.74,488.91,4999.0,469.9187,470.0917,469.6689,469.8322,4999.0
2022-08-29 13:45:00,489.04,490.37,489.0,490.0,12858.0,469.9572,471.2353,469.9187,470.8797,12858.0
2022-08-29 13:50:00,489.97,490.18,489.26,489.41,4695.0,470.8509,471.0527,470.1686,470.3127,4695.0
2022-08-29 13:55:00,489.05,490.22,489.05,490.06,2685.0,469.9668,471.0911,469.9668,470.9374,2685.0
2022-08-29 14:00:00,489.71,489.77,489.46,489.59,1432.0,470.601,470.6587,470.3608,470.4857,1432.0
2022-08-29 14:05:00,489.76,489.77,489.39,489.44,2628.0,470.6491,470.6587,470.2935,470.3416,2628.0
2022-08-29 14:10:00,489.6,490.21,489.26,489.36,5395.0,470.4953,471.0815,470.1686,470.2647,5395.0
2022-08-29 14:15:00,489.19,489.65,488.98,489.12,8658.0,470.1013,470.5434,469.8995,470.0341,8658.0
2022-08-29 14:20:00,489.23,489.28,488.94,489.19,10791.0,470.1398,470.1878,469.8611,470.1013,10791.0
2022-08-29 14:25:00,489.19,489.68,489.16,489.68,8856.0,470.1013,470.5722,470.0725,470.5722,8856.0
2022-08-29 14:30:00,489.91,490.23,489.91,489.99,3104.0,470.7932,471.1007,470.7932,470.8701,3104.0
2022-08-29 14:35:00,489.6,489.92,488.73,489.0,8240.0,470.4953,470.8028,469.6593,469.9187,8240.0
2022-08-29 14:40:00,489.08,489.11,488.77,489.07,3399.0,469.9956,470.0244,469.6977,469.986,3399.0
2022-08-29 14:45:00,488.79,489.2,488.59,489.05,5627.0,469.7169,470.1109,469.5247,469.9668,5627.0
2022-08-29 14:50:00,488.82,488.97,488.69,488.77,1526.0,469.7458,469.8899,469.6208,469.6977,1526.0
2022-08-29 14:55:00,488.65,488.95,488.2,488.84,3278.0,469.5824,469.8707,469.15,469.765,3278.0
2022-08-29 15:00:00,489.18,489.47,489.02,489.19,2312.0,470.0917,470.3704,469.938,470.1013,2312.0
2022-08-29 15:05:00,489.22,489.7,489.14,489.7,2312.0,470.1302,470.5914,470.0533,470.5914,2312.0
2022-08-29 15:10:00,489.61,490.37,489.54,490.26,1494.0,470.5049,471.2353,470.4377,471.1296,1494.0
2022-08-29 15:15:00,490.29,490.66,490.13,490.25,2023.0,471.1584,471.514,471.0046,471.12,2023.0
2022-08-29 15:20:00,490.28,490.62,490.15,490.5,2100.0,471.1488,471.4755,471.0239,471.3602,2100.0
2022-08-29 15:25:00,490.27,490.37,490.02,490.35,2100.0,471.1392,471.2353,470.8989,471.2161,2100.0
2022-08-29 15:30:00,490.11,490.85,489.99,490.43,6472.0,470.9854,471.6965,470.8701,471.2929,6472.0
2022-08-29 15:35:00,490.52,490.52,489.93,490.4,3201.0,471.3794,471.3794,470.8124,471.2641,3201.0
2022-08-29 15:40:00,490.52,490.73,490.25,490.59,1427.0,471.3794,471.5812,471.12,471.4467,1427.0
2022-08-29 15:45:00,490.56,490.65,489.74,489.85,3316.0,471.4179,471.5044,470.6299,470.7356,3316.0
2022-08-29 15:50:00,489.67,490.09,489.04,489.54,8514.0,470.5626,470.9662,469.9572,470.4377,8514.0
2022-08-29 15:55:00,489.25,489.68,488.45,488.51,29434.0,470.159,470.5722,469.3902,469.4479,29434.0
2022-08-29 16:00:00,488.51,488.51,488.51,488.51,73229.0,469.4479,469.4479,469.4479,469.4479,73229.0
2022-08-29 16:05:00,488.51,488.51,488.51,488.51,0.0,469.4479,469.4479,469.4479,469.4479,0.0
2022-08-29 16:10:00,488.51,488.51,488.51,488.51,0.0,469.4479,469.4479,469.4479,469.4479,0.0
2022-08-30 09:30:00,488.27,490.92,488.01,488.02,14103.0,469.2172,471.7638,468.9674,468.977,14103.0
2022-08-30 09:35:00,489.25,489.25,488.0,488.76,1800.0,470.159,470.159,468.9578,469.6881,1800.0
2022-08-30 09:40:00,488.34,489.18,487.49,487.88,5537.0,469.2845,470.0917,468.4677,468.8424,5537.0
2022-08-30 09:45:00,488.27,489.99,488.25,489.99,2103.0,469.2172,470.8701,469.198,470.8701,2103.0
2022-08-30 09:50:00,489.98,490.24,488.04,488.59,1820.0,470.8605,471.1104,468.9962,469.5247,1820.0
2022-08-30 09:55:00,488.5,490.98,487.89,490.98,11200.0,469.4382,471.8215,468.8521,471.8215,11200.0
2022-08-30 10:00:00,491.4,491.4,490.23,490.23,3716.0,472.2251,472.2251,471.1007,471.1007,3716.0
2022-08-30 10:05:00,490.03,490.26,488.7,489.66,4771.0,470.9085,471.1296,469.6304,470.553,4771.0
2022-08-30 10:10:00,489.87,489.87,488.9,489.21,7243.0,470.7548,470.7548,469.8226,470.1205,7243.0
2022-08-30 10:15:00,489.19,489.84,488.9,489.39,2333.0,470.1013,470.726,469.8226,470.2935,2333.0
2022-08-30 10:20:00,489.02,489.75,488.38,488.38,1288.0,469.938,470.6395,469.3229,469.3229,1288.0
2022-08-30 10:25:00,489.32,492.15,488.86,491.1,5235.0,470.2263,472.9458,469.7842,471.9368,5235.0
2022-08-30 10:30:00,490.95,491.71,488.81,489.4,6613.0,471.7926,472.523,469.7362,470.3031,6613.0
2022-08-30 10:35:00,488.89,488.89,487.0,487.59,9259.0,469.813,469.813,467.9968,468.5638,9259.0
2022-08-30 10:40:00,487.59,488.3,486.87,487.15,13942.0,468.5638,469.2461,467.8719,468.1409,13942.0
2022-08-30 10:45:00,487.0,487.0,485.0,485.52,5919.0,467.9968,467.9968,466.0748,466.5745,5919.0
2022-08-30 10:50:00,485.37,486.61,484.5,484.83,12809.0,466.4304,467.622,465.5943,465.9115,12809.0
2022-08-30 10:55:00,484.58,485.72,483.92,484.97,8106.0,465.6712,466.7667,465.037,466.046,8106.0
2022-08-30 11:00:00,484.93,487.41,484.93,487.41,2555.0,466.0076,468.3908,466.0076,468.3908,2555.0
2022-08-30 11:05:00,487.09,487.96,486.2,486.5,3220.0,468.0833,468.9193,467.228,467.5163,3220.0
2022-08-30 11:10:00,486.89,487.08,485.92,486.59,6214.0,467.8911,468.0737,466.9589,467.6028,6214.0
2022-08-30 11:15:00,486.73,487.19,485.42,486.34,5827.0,467.7373,468.1794,466.4784,467.3625,5827.0
2022-08-30 11:20:00,486.37,486.79,485.35,485.67,2981.0,467.3914,467.795,466.4112,466.7187,2981.0
2022-08-30 11:25:00,485.07,486.29,484.84,486.27,4063.0,466.1421,467.3145,465.9211,467.2953,4063.0
2022-08-30 11:30:00,485.99,486.94,485.46,486.02,15260.0,467.0262,467.9391,466.5169,467.055,15260.0
2022-08-30 11:35:00,486.03,487.11,485.62,486.36,5446.0,467.0646,468.1025,466.6706,467.3818,5446.0
2022-08-30 11:40:00,486.29,486.71,485.82,486.69,10952.0,467.3145,467.7181,466.8628,467.6989,10952.0
2022-08-30 11:45:00,486.11,486.63,485.81,485.99,8926.0,467.1415,467.6412,466.8532,467.0262,8926.0
2022-08-30 11:50:00,485.99,486.84,485.6,486.4,10393.0,467.0262,467.843,466.6514,467.4202,10393.0
2022-08-30 11:55:00,486.4,487.34,486.13,486.75,7063.0,467.4202,468.3235,467.1607,467.7565,7063.0
2022-08-30 12:00:00,486.87,487.17,486.28,486.51,6176.0,467.8719,468.1601,467.3049,467.5259,6176.0
2022-08-30 12:05:00,485.16,486.35,485.15,486.35,1923.0,466.2286,467.3721,466.219,467.3721,1923.0
2022-08-30 12:10:00,486.02,486.77,485.61,486.77,6201.0,467.055,467.7758,466.661,467.7758,6201.0
2022-08-30 12:15:00,486.92,486.98,485.94,486.56,5110.0,467.9199,467.9776,466.9781,467.5739,5110.0
2022-08-30 12:20:00,486.49,486.94,486.18,486.49,5098.0,467.5067,467.9391,467.2088,467.5067,5098.0
2022-08-30 12:25:00,486.37,486.48,485.98,486.42,2316.0,467.3914,467.4971,467.0166,467.4394,2316.0
2022-08-30 12:30:00,486.5,486.51,485.8,486.42,2926.0,467.5163,467.5259,466.8436,467.4394,2926.0
2022-08-30 12:35:00,486.39,486.78,485.85,486.78,8374.0,467.4106,467.7854,466.8917,467.7854,8374.0
2022-08-30 12:40:00,486.63,487.19,486.31,486.31,3489.0,467.6412,468.1794,467.3337,467.3337,3489.0
2022-08-30 12:45:00,486.05,486.67,485.87,486.0,4826.0,467.0838,467.6797,466.9109,467.0358,4826.0
2022-08-30 12:50:00,486.02,486.52,485.98,486.31,4370.0,467.055,467.5355,467.0166,467.3337,4370.0
2022-08-30 12:55:00,486.7,487.15,486.43,486.43,1377.0,467.7085,468.1409,467.449,467.449,1377.0
2022-08-30 13:00:00,486.34,486.7,485.81,486.43,3894.0,467.3625,467.7085,466.8532,467.449,3894.0
2022-08-30 13:05:00,486.02,486.25,485.94,486.01,3810.0,467.055,467.276,466.9781,467.0454,3810.0
2022-08-30 13:10:00,486.0,486.41,485.79,486.0,10700.0,467.0358,467.4298,466.834,467.0358,10700.0
2022-08-30 13:15:00,486.12,486.6,485.95,486.11,10677.0,467.1511,467.6124,466.9878,467.1415,10677.0
2022-08-30 13:20:00,485.96,486.49,485.95,486.25,6327.0,466.9974,467.5067,466.9878,467.276,6327.0
2022-08-30 13:25:00,486.25,486.54,485.96,486.54,11460.0,467.276,467.5547,466.9974,467.5547,11460.0
2022-08-30 13:30:00,486.63,487.17,486.14,486.15,5100.0,467.6412,468.1601,467.1703,467.1799,5100.0
2022-08-30 13:35:00,486.37,486.5,485.42,485.81,11558.0,467.3914,467.5163,466.4784,466.8532,11558.0
2022-08-30 13:40:00,485.84,486.21,484.49,484.65,9685.0,466.882,467.2376,465.5847,465.7385,9685.0
2022-08-30 13:45:00,484.54,485.78,484.54,485.01,7560.0,465.6328,466.8244,465.6328,466.0844,7560.0
2022-08-30 13:50:00,485.0,485.73,484.97,485.67,6654.0,466.0748,466.7763,466.046,466.7187,6654.0
2022-08-30 13:55:00,485.59,485.81,485.26,485.67,5080.0,466.6418,466.8532,466.3247,466.7187,5080.0
2022-08-30 14:00:00,485.78,486.28,485.78,486.28,2503.0,466.8244,467.3049,466.8244,467.3049,2503.0
2022-08-30 14:05:00,486.12,486.12,485.66,485.93,4526.0,467.1511,467.1511,466.7091,466.9685,4526.0
2022-08-30 14:10:00,485.93,486.66,485.88,486.03,5524.0,466.9685,467.67,466.9205,467.0646,5524.0
2022-08-30 14:15:00,486.11,486.31,485.76,485.99,5198.0,467.1415,467.3337,466.8052,467.0262,5198.0
2022-08-30 14:20:00,485.99,486.71,485.77,486.18,5886.0,467.0262,467.7181,466.8148,467.2088,5886.0
2022-08-30 14:25:00,486.1,486.1,485.71,485.85,6054.0,467.1319,467.1319,466.7571,466.8917,6054.0
2022-08-30 14:30:00,485.81,486.52,485.81,486.4,4886.0,466.8532,467.5355,466.8532,467.4202,4886.0
2022-08-30 14:35:00,486.34,486.34,485.63,486.07,3025.0,467.3625,467.3625,466.6802,467.1031,3025.0
2022-08-30 14:40:00,486.14,486.14,484.94,485.59,7517.0,467.1703,467.1703,466.0172,466.6418,7517.0
2022-08-30 14:45:00,485.54,486.02,485.36,485.58,3302.0,466.5937,467.055,466.4208,466.6322,3302.0
2022-08-30 14:50:00,485.85,485.93,485.34,485.52,2608.0,466.8917,466.9685,466.4016,466.5745,2608.0
2022-08-30 14:55:00,485.5,486.08,485.35,485.71,3921.0,466.5553,467.1127,466.4112,466.7571,3921.0
2022-08-30 15:00:00,485.38,486.06,485.24,485.49,3534.0,466.44,467.0935,466.3055,466.5457,3534.0
2022-08-30 15:05:00,485.68,487.74,485.68,487.41,3458.0,466.7283,468.7079,466.7283,468.3908,3458.0
2022-08-30 15:10:00,487.54,488.0,487.34,488.0,5794.0,468.5157,468.9578,468.3235,468.9578,5794.0
2022-08-30 15:15:00,488.0,488.0,486.73,487.36,3748.0,468.9578,468.9578,467.7373,468.3427,3748.0
2022-08-30 15:20:00,487.35,487.35,486.81,487.27,3061.0,468.3331,468.3331,467.8142,468.2562,3061.0
2022-08-30 15:25:00,487.13,487.13,486.4,486.85,4532.0,468.1217,468.1217,467.4202,467.8526,4532.0
2022-08-30 15:30:00,486.4,486.77,486.21,486.75,12738.0,467.4202,467.7758,467.2376,467.7565,12738.0
2022-08-30 15:35:00,486.63,486.97,486.62,486.74,3837.0,467.6412,467.9679,467.6316,467.7469,3837.0
2022-08-30 15:40:00,486.55,487.38,486.5,487.12,9037.0,467.5643,468.362,467.5163,468.1121,9037.0
2022-08-30 15:45:00,487.3,487.3,486.37,486.71,11492.0,468.2851,468.2851,467.3914,467.7181,11492.0
2022-08-30 15:50:00,486.82,487.19,486.31,486.63,23575.0,467.8238,468.1794,467.3337,467.6412,23575.0
2022-08-30 15:55:00,486.74,487.49,486.31,487.48,53303.0,467.7469,468.4677,467.3337,468.458,53303.0
2022-08-30 16:00:00,487.18,487.18,486.85,486.85,81931.0,468.1698,468.1698,467.8526,467.8526,81931.0
2022-08-30 16:05:00,486.85,486.85,486.85,486.85,0.0,467.8526,467.8526,467.8526,467.8526,0.0
2022-08-30 16:10:00,486.85,486.85,486.85,486.85,0.0,467.8526,467.8526,467.8526,467.8526,0.0
2022-08-31 09:30:00,484.83,490.91,484.83,489.46,15445.0,465.9115,471.7542,465.9115,470.3608,15445.0
2022-08-31 09:35:00,489.09,491.06,487.86,489.03,6719.0,470.0052,471.8984,468.8232,469.9476,6719.0
2022-08-31 09:40:00,487.85,489.85,487.43,489.85,9000.0,468.8136,470.7356,468.41,470.7356,9000.0
2022-08-31 09:45:00,490.19,491.92,490.19,490.94,2589.0,471.0623,472.7248,471.0623,471.783,2589.0
2022-08-31 09:50:00,491.79,491.79,490.79,491.07,2582.0,472.5999,472.5999,471.6389,471.908,2582.0
2022-08-31 09:55:00,490.97,491.95,489.53,491.24,8243.0,471.8119,472.7536,470.4281,472.0713,8243.0
2022-08-31 10:00:00,491.28,491.28,489.41,490.44,9948.0,472.1098,472.1098,470.3127,471.3025,9948.0
2022-08-31 10:05:00,490.41,491.0,489.55,490.25,8853.0,471.2737,471.8407,470.4473,471.12,8853.0
2022-08-31 10:10:00,490.57,490.71,489.13,489.74,10017.0,471.4275,471.562,470.0437,470.6299,10017.0
2022-08-31 10:15:00,489.09,490.18,488.0,490.15,5618.0,470.0052,471.0527,468.9578,471.0239,5618.0
2022-08-31 10:20:00,489.7,490.29,488.72,488.74,2400.0,470.5914,471.1584,469.6497,469.6689,2400.0
2022-08-31 10:25:00,488.69,489.24,488.0,489.24,4977.0,469.6208,470.1494,468.9578,470.1494,4977.0
2022-08-31 10:30:00,489.2,490.08,488.79,489.33,2800.0,470.1109,470.9566,469.7169,470.2359,2800.0
2022-08-31 10:35:00,489.64,490.49,489.54,489.94,6143.0,470.5338,471.3506,470.4377,470.8221,6143.0
2022-08-31 10:40:00,489.69,491.55,489.3,491.55,8955.0,470.5818,472.3692,470.207,472.3692,8955.0
2022-08-31 10:45:00,491.56,492.62,491.2,491.68,10285.0,472.3788,473.3975,472.0329,472.4942,10285.0
2022-08-31 10:50:00,491.69,492.3,491.46,492.22,3954.0,472.5038,473.09,472.2827,473.0131,3954.0
2022-08-31 10:55:00,492.42,492.42,490.86,490.86,2192.0,473.2053,473.2053,471.7062,471.7062,2192.0
2022-08-31 11:00:00,490.54,490.57,490.54,490.56,600.0,471.3986,471.4275,471.3986,471.4179,600.0
2022-08-31 11:05:00,489.77,490.24,488.5,488.85,7652.0,470.6587,471.1104,469.4382,469.7746,7652.0
2022-08-31 11:10:00,488.85,489.05,488.36,488.78,2298.0,469.7746,469.9668,469.3037,469.7073,2298.0
2022-08-31 11:15:00,488.51,489.62,488.05,489.31,3278.0,469.4479,470.5145,469.0058,470.2166,3278.0
2022-08-31 11:20:00,489.58,490.3,489.58,490.04,5894.0,470.4761,471.168,470.4761,470.9182,5894.0
2022-08-31 11:25:00,490.03,490.3,488.55,490.08,2801.0,470.9085,471.168,469.4863,470.9566,2801.0
2022-08-31 11:30:00,490.08,490.08,489.08,489.08,2630.0,470.9566,470.9566,469.9956,469.9956,2630.0
2022-08-31 11:35:00,488.79,490.15,488.79,490.15,5038.0,469.7169,471.0239,469.7169,471.0239,5038.0
2022-08-31 11:40:00,489.77,489.94,489.43,489.43,4033.0,470.6587,470.8221,470.332,470.332,4033.0
2022-08-31 11:45:00,489.3,489.73,489.29,489.73,1091.0,470.207,470.6203,470.1974,470.6203,1091.0
2022-08-31 11:50:00,489.48,490.14,489.48,490.03,3512.0,470.38,471.0143,470.38,470.9085,3512.0
2022-08-31 11:55:00,490.3,490.68,490.0,490.55,3606.0,471.168,471.5332,470.8797,471.4083,3606.0
2022-08-31 12:00:00,490.29,490.68,489.88,490.64,3104.0,471.1584,471.5332,470.7644,471.4947,3104.0
2022-08-31 12:05:00,490.47,490.47,489.85,489.96,2856.0,471.3314,471.3314,470.7356,470.8413,2856.0
2022-08-31 12:10:00,490.06,490.06,489.63,490.0,3181.0,470.9374,470.9374,470.5242,470.8797,3181.0
2022-08-31 12:15:00,490.0,490.17,489.39,489.39,4611.0,470.8797,471.0431,470.2935,470.2935,4611.0
2022-08-31 12:20:00,489.23,489.23,488.61,488.61,5540.0,470.1398,470.1398,469.544,469.544,5540.0
2022-08-31 12:25:00,488.36,489.08,488.35,488.84,3448.0,469.3037,469.9956,469.2941,469.765,3448.0
2022-08-31 12:30:00,488.83,489.28,488.75,488.92,1613.0,469.7554,470.1878,469.6785,469.8419,1613.0
2022-08-31 12:35:00,488.61,488.88,488.41,488.41,2131.0,469.544,469.8034,469.3518,469.3518,2131.0
2022-08-31 12:40:00,488.24,488.71,488.0,488.7,7458.0,469.1884,469.6401,468.9578,469.6304,7458.0
2022-08-31 12:45:00,488.22,488.48,488.04,488.04,2335.0,469.1692,469.419,468.9962,468.9962,2335.0
2022-08-31 12:50:00,488.02,488.02,487.5,487.89,1325.0,468.977,468.977,468.4773,468.8521,1325.0
2022-08-31 12:55:00,487.71,487.87,487.19,487.57,2000.0,468.6791,468.8328,468.1794,468.5445,2000.0
2022-08-31 13:00:00,487.57,488.0,487.57,487.85,900.0,468.5445,468.9578,468.5445,468.8136,900.0
2022-08-31 13:05:00,487.85,487.85,487.05,487.21,4420.0,468.8136,468.8136,468.0448,468.1986,4420.0
2022-08-31 13:10:00,487.16,487.83,487.15,487.67,2766.0,468.1505,468.7944,468.1409,468.6406,2766.0
2022-08-31 13:15:00,487.67,488.21,487.5,487.83,5316.0,468.6406,469.1596,468.4773,468.7944,5316.0
2022-08-31 13:20:00,487.77,487.89,487.19,487.53,2436.0,468.7367,468.8521,468.1794,468.5061,2436.0
2022-08-31 13:25:00,487.6,488.01,486.75,488.01,6041.0,468.5734,468.9674,467.7565,468.9674,6041.0
2022-08-31 13:30:00,487.84,488.79,487.84,488.79,6385.0,468.804,469.7169,468.804,469.7169,6385.0
2022-08-31 13:35:00,488.63,488.94,488.21,488.51,3000.0,469.5632,469.8611,469.1596,469.4479,3000.0
2022-08-31 13:40:00,488.22,488.71,487.98,488.71,3700.0,469.1692,469.6401,468.9385,469.6401,3700.0
2022-08-31 13:45:00,488.89,489.03,488.22,488.22,3148.0,469.813,469.9476,469.1692,469.1692,3148.0
2022-08-31 13:50:00,488.1,488.71,488.08,488.31,8498.0,469.0539,469.6401,469.0346,469.2557,8498.0
2022-08-31 13:55:00,488.16,489.05,487.11,487.11,18172.0,469.1115,469.9668,468.1025,468.1025,18172.0
2022-08-31 14:00:00,487.34,487.5,484.97,485.13,5283.0,468.3235,468.4773,466.046,466.1997,5283.0
2022-08-31 14:05:00,485.4,487.25,485.4,486.75,4823.0,466.4592,468.237,466.4592,467.7565,4823.0
2022-08-31 14:10:00,486.41,486.98,485.71,485.72,5059.0,467.4298,467.9776,466.7571,466.7667,5059.0
2022-08-31 14:15:00,485.87,487.24,485.53,487.15,2713.0,466.9109,468.2274,466.5841,468.1409,2713.0
2022-08-31 14:20:00,487.09,488.0,486.84,487.63,4025.0,468.0833,468.9578,467.843,468.6022,4025.0
2022-08-31 14:25:00,487.81,488.59,487.8,488.04,5245.0,468.7752,469.5247,468.7656,468.9962,5245.0
2022-08-31 14:30:00,488.19,488.2,487.11,487.35,2418.0,469.1403,469.15,468.1025,468.3331,2418.0
2022-08-31 14:35:00,487.36,488.15,487.26,487.26,2200.0,468.3427,469.1019,468.2466,468.2466,2200.0
2022-08-31 14:40:00,487.03,487.27,486.64,486.77,5371.0,468.0256,468.2562,467.6508,467.7758,5371.0
2022-08-31 14:45:00,486.49,487.55,486.49,487.52,3228.0,467.5067,468.5253,467.5067,468.4965,3228.0
2022-08-31 14:50:00,487.31,487.53,487.3,487.41,2084.0,468.2947,468.5061,468.2851,468.3908,2084.0
2022-08-31 14:55:00,487.43,487.94,487.11,487.89,7656.0,468.41,468.9001,468.1025,468.8521,7656.0
2022-08-31 15:00:00,487.84,488.15,487.34,487.84,3202.0,468.804,469.1019,468.3235,468.804,3202.0
2022-08-31 15:05:00,487.84,488.0,487.31,487.31,3112.0,468.804,468.9578,468.2947,468.2947,3112.0
2022-08-31 15:10:00,487.08,487.48,486.79,486.95,3188.0,468.0737,468.458,467.795,467.9487,3188.0
2022-08-31 15:15:00,487.16,487.82,487.16,487.67,4505.0,468.1505,468.7848,468.1505,468.6406,4505.0
2022-08-31 15:20:00,487.43,487.75,487.03,487.03,4250.0,468.41,468.7175,468.0256,468.0256,4250.0
2022-08-31 15:25:00,487.07,487.12,486.84,487.02,3102.0,468.064,468.1121,467.843,468.016,3102.0
2022-08-31 15:30:00,486.83,486.83,485.64,485.64,3715.0,467.8334,467.8334,466.6898,466.6898,3715.0
2022-08-31 15:35:00,485.75,486.83,485.29,486.83,10881.0,466.7956,467.8334,466.3535,467.8334,10881.0
2022-08-31 15:40:00,486.98,487.54,486.4,487.33,14107.0,467.9776,468.5157,467.4202,468.3139,14107.0
2022-08-31 15:45:00,487.21,487.6,486.79,487.06,18848.0,468.1986,468.5734,467.795,468.0544,18848.0
2022-08-31 15:50:00,486.95,486.95,485.34,486.54,24335.0,467.9487,467.9487,466.4016,467.5547,24335.0
2022-08-31 15:55:00,486.52,486.89,485.1,485.1,78631.0,467.5355,467.8911,466.1709,466.1709,78631.0
2022-08-31 16:00:00,485.11,485.11,485.11,485.11,350980.0,466.1805,466.1805,466.1805,466.1805,350980.0
2022-08-31 16:05:00,485.11,485.11,485.11,485.11,0.0,466.1805,466.1805,466.1805,466.1805,0.0
2022-08-31 16:10:00,485.11,485.11,485.11,485.11,0.0,466.1805,466.1805,466.1805,466.1805,0.0
2022-09-01 09:30:00,487.85,487.85,483.87,486.38,16129.0,468.8136,468.8136,464.9889,467.401,16129.0
2022-09-01 09:35:00,486.29,487.22,485.61,485.61,1177.0,467.3145,468.2082,466.661,466.661,1177.0
2022-09-01 09:40:00,486.44,486.99,486.44,486.99,678.0,467.4586,467.9872,467.4586,467.9872,678.0
2022-09-01 09:45:00,487.36,489.36,486.98,489.06,2889.0,468.3427,470.2647,467.9776,469.9764,2889.0
2022-09-01 09:50:00,489.06,490.5,489.05,489.99,5348.0,469.9764,471.3602,469.9668,470.8701,5348.0
2022-09-01 09:55:00,490.13,491.33,489.28,491.33,3578.0,471.0046,472.1578,470.1878,472.1578,3578.0
2022-09-01 10:00:00,490.61,490.85,488.7,488.7,5459.0,471.4659,471.6965,469.6304,469.6304,5459.0
2022-09-01 10:05:00,488.57,488.92,487.58,488.08,6491.0,469.5055,469.8419,468.5541,469.0346,6491.0
2022-09-01 10:10:00,488.49,489.11,487.0,487.0,8362.0,469.4286,470.0244,467.9968,467.9968,8362.0
2022-09-01 10:15:00,487.0,487.89,486.56,487.89,2234.0,467.9968,468.8521,467.5739,468.8521,2234.0
2022-09-01 10:20:00,487.52,488.31,487.31,488.07,15727.0,468.4965,469.2557,468.2947,469.025,15727.0
2022-09-01 10:25:00,488.1,488.13,486.55,486.55,5265.0,469.0539,469.0827,467.5643,467.5643,5265.0
2022-09-01 10:30:00,486.92,487.0,486.12,486.64,2298.0,467.9199,467.9968,467.1511,467.6508,2298.0
2022-09-01 10:35:00,486.58,487.36,485.51,485.51,6230.0,467.5932,468.3427,466.5649,466.5649,6230.0
2022-09-01 10:40:00,485.25,486.44,485.25,485.48,2100.0,466.3151,467.4586,466.3151,466.5361,2100.0
2022-09-01 10:45:00,485.48,485.68,484.46,484.47,2939.0,466.5361,466.7283,465.5559,465.5655,2939.0
2022-09-01 10:50:00,484.71,486.09,484.26,486.09,6115.0,465.7961,467.1223,465.3637,467.1223,6115.0
2022-09-01 10:55:00,486.3,486.45,485.24,485.75,4900.0,467.3241,467.4682,466.3055,466.7956,4900.0
2022-09-01 11:00:00,485.92,486.82,485.9,486.38,3026.0,466.9589,467.8238,466.9397,467.401,3026.0
2022-09-01 11:05:00,486.38,487.56,486.38,487.56,3371.0,467.401,468.5349,467.401,468.5349,3371.0
2022-09-01 11:10:00,487.56,488.95,487.45,488.23,10306.0,468.5349,469.8707,468.4292,469.1788,10306.0
2022-09-01 11:15:00,488.25,489.3,488.25,489.12,3787.0,469.198,470.207,469.198,470.0341,3787.0
2022-09-01 11:20:00,488.84,490.42,488.82,489.9,3800.0,469.765,471.2833,469.7458,470.7836,3800.0
2022-09-01 11:25:00,489.84,490.72,489.41,490.55,2600.0,470.726,471.5716,470.3127,471.4083,2600.0
2022-09-01 11:30:00,490.74,493.27,490.74,492.99,4400.0,471.5908,474.0221,471.5908,473.753,4400.0
2022-09-01 11:35:00,492.96,493.79,492.48,492.79,5264.0,473.7242,474.5218,473.2629,473.5608,5264.0
2022-09-01 11:40:00,492.79,492.81,491.63,492.56,3148.0,473.5608,473.5801,472.4461,473.3398,3148.0
2022-09-01 11:45:00,492.44,493.04,492.15,493.04,2522.0,473.2245,473.8011,472.9458,473.8011,2522.0
2022-09-01 11:50:00,493.02,493.02,491.34,491.7,3092.0,473.7819,473.7819,472.1674,472.5134,3092.0
2022-09-01 11:55:00,491.88,492.8,491.34,492.8,2263.0,472.6864,473.5705,472.1674,473.5705,2263.0
2022-09-01 12:00:00,493.09,493.2,492.5,493.0,1502.0,473.8491,473.9548,473.2822,473.7627,1502.0
2022-09-01 12:05:00,492.57,493.65,492.57,493.53,1709.0,473.3494,474.3873,473.3494,474.272,1709.0
2022-09-01 12:10:00,493.58,493.78,493.16,493.78,1200.0,474.32,474.5122,473.9164,474.5122,1200.0
2022-09-01 12:15:00,494.45,494.9,494.13,494.16,3578.0,475.1561,475.5885,474.8486,474.8774,3578.0
2022-09-01 12:20:00,494.44,494.44,493.67,494.01,1886.0,475.1465,475.1465,474.4065,474.7332,1886.0
2022-09-01 12:25:00,493.65,494.63,493.65,494.14,2696.0,474.3873,475.329,474.3873,474.8582,2696.0
2022-09-01 12:30:00,493.78,494.05,493.34,494.05,3217.0,474.5122,474.7717,474.0894,474.7717,3217.0
2022-09-01 12:35:00,494.09,494.09,493.22,493.37,5136.0,474.8101,474.8101,473.9741,474.1182,5136.0
2022-09-01 12:40:00,493.31,493.52,492.86,492.86,1500.0,474.0606,474.2624,473.6281,473.6281,1500.0
2022-09-01 12:45:00,492.72,492.72,491.58,491.77,2376.0,473.4936,473.4936,472.3981,472.5806,2376.0
2022-09-01 12:50:00,491.93,492.01,491.47,491.59,2443.0,472.7344,472.8113,472.2924,472.4077,2443.0
2022-09-01 12:55:00,491.54,491.73,490.46,490.46,2933.0,472.3596,472.5422,471.3218,471.3218,2933.0
2022-09-01 13:00:00,490.36,490.83,490.35,490.62,2221.0,471.2257,471.6773,471.2161,471.4755,2221.0
2022-09-01 13:05:00,490.36,490.97,490.34,490.92,3438.0,471.2257,471.8119,471.2064,471.7638,3438.0
2022-09-01 13:10:00,490.93,490.93,489.4,490.23,5558.0,471.7734,471.7734,470.3031,471.1007,5558.0
2022-09-01 13:15:00,490.09,490.93,490.08,490.87,4058.0,470.9662,471.7734,470.9566,471.7158,4058.0
2022-09-01 13:20:00,490.98,491.34,490.87,491.25,9049.0,471.8215,472.1674,471.7158,472.0809,9049.0
2022-09-01 13:25:00,491.3,491.41,490.33,490.65,4205.0,472.129,472.2347,471.1968,471.5044,4205.0
2022-09-01 13:30:00,490.38,490.66,490.27,490.44,1511.0,471.2449,471.514,471.1392,471.3025,1511.0
2022-09-01 13:35:00,490.57,490.65,489.94,489.94,6839.0,471.4275,471.5044,470.8221,470.8221,6839.0
2022-09-01 13:40:00,490.13,490.36,489.81,490.21,4249.0,471.0046,471.2257,470.6971,471.0815,4249.0
2022-09-01 13:45:00,490.21,490.4,490.06,490.08,3570.0,471.0815,471.2641,470.9374,470.9566,3570.0
2022-09-01 13:50:00,489.96,490.09,489.77,489.77,1330.0,470.8413,470.9662,470.6587,470.6587,1330.0
2022-09-01 13:55:00,489.81,489.82,489.51,489.64,2862.0,470.6971,470.7067,470.4088,470.5338,2862.0
2022-09-01 14:00:00,489.79,490.33,489.39,490.33,6655.0,470.6779,471.1968,470.2935,471.1968,6655.0
2022-09-01 14:05:00,490.44,490.47,490.1,490.11,1200.0,471.3025,471.3314,470.9758,470.9854,1200.0
2022-09-01 14:10:00,490.11,490.11,489.67,489.96,1820.0,470.9854,470.9854,470.5626,470.8413,1820.0
2022-09-01 14:15:00,490.12,490.12,489.89,490.09,1000.0,470.995,470.995,470.774,470.9662,1000.0
2022-09-01 14:20:00,490.26,491.41,490.09,491.16,4200.0,471.1296,472.2347,470.9662,471.9945,4200.0
2022-09-01 14:25:00,490.98,491.35,490.78,491.19,3834.0,471.8215,472.177,471.6293,472.0233,3834.0
2022-09-01 14:30:00,491.58,491.75,491.41,491.53,1900.0,472.3981,472.5614,472.2347,472.35,1900.0
2022-09-01 14:35:00,491.58,491.65,490.07,490.08,2940.0,472.3981,472.4653,470.947,470.9566,2940.0
2022-09-01 14:40:00,489.81,490.53,489.81,490.28,3813.0,470.6971,471.389,470.6971,471.1488,3813.0
2022-09-01 14:45:00,490.09,490.36,489.09,489.65,2226.0,470.9662,471.2257,470.0052,470.5434,2226.0
2022-09-01 14:50:00,489.08,489.5,489.07,489.27,1501.0,469.9956,470.3992,469.986,470.1782,1501.0
2022-09-01 14:55:00,489.43,489.9,488.88,489.79,3053.0,470.332,470.7836,469.8034,470.6779,3053.0
2022-09-01 15:00:00,489.82,490.11,489.54,489.64,3246.0,470.7067,470.9854,470.4377,470.5338,3246.0
2022-09-01 15:05:00,489.61,491.14,489.6,490.65,2991.0,470.5049,471.9752,470.4953,471.5044,2991.0
2022-09-01 15:10:00,490.49,490.96,490.1,490.34,3217.0,471.3506,471.8023,470.9758,471.2064,3217.0
2022-09-01 15:15:00,490.4,490.44,489.7,489.7,2108.0,471.2641,471.3025,470.5914,470.5914,2108.0
2022-09-01 15:20:00,489.65,489.92,489.17,489.82,2344.0,470.5434,470.8028,470.0821,470.7067,2344.0
2022-09-01 15:25:00,489.8,489.8,489.0,489.0,3647.0,470.6875,470.6875,469.9187,469.9187,3647.0
2022-09-01 15:30:00,488.58,488.99,488.39,488.66,2703.0,469.5151,469.9091,469.3325,469.592,2703.0
2022-09-01 15:35:00,488.44,489.45,488.44,488.92,4950.0,469.3806,470.3512,469.3806,469.8419,4950.0
2022-09-01 15:40:00,488.9,489.53,488.85,489.43,5047.0,469.8226,470.4281,469.7746,470.332,5047.0
2022-09-01 15:45:00,489.54,489.55,488.46,489.15,5859.0,470.4377,470.4473,469.3998,470.0629,5859.0
2022-09-01 15:50:00,488.53,489.73,488.53,489.73,8189.0,469.4671,470.6203,469.4671,470.6203,8189.0
2022-09-01 15:55:00,489.59,490.41,489.44,490.36,27712.0,470.4857,471.2737,470.3416,471.2257,27712.0
2022-09-01 16:00:00,490.17,490.17,490.17,490.17,127278.0,471.0431,471.0431,471.0431,471.0431,127278.0
2022-09-01 16:05:00,490.17,490.17,490.17,490.17,0.0,471.0431,471.0431,471.0431,471.0431,0.0
2022-09-01 16:10:00,490.17,490.17,490.17,490.17,0.0,471.0431,471.0431,471.0431,471.0431,0.0
2022-09-02 09:30:00,492.89,494.57,491.38,491.39,13240.0,473.6569,475.2714,472.2059,472.2155,13240.0
2022-09-02 09:35:00,491.24,492.25,490.31,492.11,4612.0,472.0713,473.0419,471.1776,472.9074,4612.0
2022-09-02 09:40:00,492.15,492.15,489.92,490.58,2080.0,472.9458,472.9458,470.8028,471.4371,2080.0
2022-09-02 09:45:00,490.67,491.5,490.67,491.5,300.0,471.5236,472.3212,471.5236,472.3212,300.0
2022-09-02 09:50:00,491.55,491.74,491.0,491.15,1710.0,472.3692,472.5518,471.8407,471.9848,1710.0
2022-09-02 09:55:00,491.37,491.89,491.37,491.74,3048.0,472.1963,472.696,472.1963,472.5518,3048.0
2022-09-02 10:00:00,491.73,491.73,490.57,490.57,855.0,472.5422,472.5422,471.4275,471.4275,855.0
2022-09-02 10:05:00,489.67,490.16,489.4,490.16,987.0,470.5626,471.0335,470.3031,471.0335,987.0
2022-09-02 10:10:00,490.51,490.54,489.93,490.32,2803.0,471.3698,471.3986,470.8124,471.1872,2803.0
2022-09-02 10:15:00,490.2,490.9,490.2,490.83,1554.0,471.0719,471.7446,471.0719,471.6773,1554.0
2022-09-02 10:20:00,490.74,490.74,489.7,490.61,11636.0,471.5908,471.5908,470.5914,471.4659,11636.0
2022-09-02 10:25:00,490.82,492.32,490.32,491.57,11775.0,471.6677,473.1092,471.1872,472.3885,11775.0
2022-09-02 10:30:00,491.68,491.96,491.52,491.52,2161.0,472.4942,472.7632,472.3404,472.3404,2161.0
2022-09-02 10:35:00,491.83,492.94,491.82,492.94,3589.0,472.6383,473.705,472.6287,473.705,3589.0
2022-09-02 10:40:00,492.98,493.78,492.98,493.78,1325.0,473.7434,474.5122,473.7434,474.5122,1325.0
2022-09-02 10:45:00,493.94,494.24,492.79,492.8,1702.0,474.666,474.9543,473.5608,473.5705,1702.0
2022-09-02 10:50:00,492.54,493.38,492.43,493.38,2711.0,473.3206,474.1278,473.2149,474.1278,2711.0
2022-09-02 10:55:00,493.52,493.58,491.71,491.81,7993.0,474.2624,474.32,472.523,472.6191,7993.0
2022-09-02 11:00:00,491.88,492.92,491.8,492.9,800.0,472.6864,473.6858,472.6095,473.6666,800.0
2022-09-02 11:05:00,493.65,493.65,491.67,491.67,5407.0,474.3873,474.3873,472.4846,472.4846,5407.0
2022-09-02 11:10:00,491.5,492.47,491.5,492.42,3201.0,472.3212,473.2533,472.3212,473.2053,3201.0
2022-09-02 11:15:00,492.15,493.05,492.15,492.9,9026.0,472.9458,473.8107,472.9458,473.6666,9026.0
2022-09-02 11:20:00,492.85,493.54,492.81,493.2,2009.0,473.6185,474.2816,473.5801,473.9548,2009.0
2022-09-02 11:25:00,493.15,493.55,492.62,493.37,1820.0,473.9068,474.2912,473.3975,474.1182,1820.0
2022-09-02 11:30:00,493.64,493.74,493.14,493.66,1877.0,474.3777,474.4738,473.8972,474.3969,1877.0
2022-09-02 11:35:00,493.66,493.66,492.72,492.91,1600.0,474.3969,474.3969,473.4936,473.6762,1600.0
2022-09-02 11:40:00,492.32,492.64,492.21,492.64,873.0,473.1092,473.4167,473.0035,473.4167,873.0
2022-09-02 11:45:00,492.64,493.07,492.28,493.07,4545.0,473.4167,473.8299,473.0707,473.8299,4545.0
2022-09-02 11:50:00,492.73,492.73,492.01,492.02,1622.0,473.5032,473.5032,472.8113,472.8209,1622.0
2022-09-02 11:55:00,492.06,492.73,492.04,492.17,1754.0,472.8593,473.5032,472.8401,472.965,1754.0
2022-09-02 12:00:00,492.54,493.0,492.53,492.69,823.0,473.3206,473.7627,473.311,473.4647,823.0
2022-09-02 12:05:00,493.11,493.48,492.94,492.94,1341.0,473.8684,474.2239,473.705,473.705,1341.0
2022-09-02 12:10:00,493.05,493.05,492.59,492.59,1410.0,473.8107,473.8107,473.3687,473.3687,1410.0
2022-09-02 12:15:00,492.24,492.37,492.0,492.02,1113.0,473.0323,473.1572,472.8017,472.8209,1113.0
2022-09-02 12:20:00,491.74,491.74,490.3,490.85,2933.0,472.5518,472.5518,471.168,471.6965,2933.0
2022-09-02 12:25:00,490.85,491.11,490.57,490.63,800.0,471.6965,471.9464,471.4275,471.4851,800.0
2022-09-02 12:30:00,490.57,490.59,489.74,489.97,1700.0,471.4275,471.4467,470.6299,470.8509,1700.0
2022-09-02 12:35:00,489.94,490.05,489.39,489.77,1636.0,470.8221,470.9278,470.2935,470.6587,1636.0
2022-09-02 12:40:00,489.61,489.8,489.16,489.17,1300.0,470.5049,470.6875,470.0725,470.0821,1300.0
2022-09-02 12:45:00,489.35,489.62,488.65,488.65,1100.0,470.2551,470.5145,469.5824,469.5824,1100.0
2022-09-02 12:50:00,489.1,489.21,488.69,489.21,1200.0,470.0148,470.1205,469.6208,470.1205,1200.0
2022-09-02 12:55:00,489.29,489.56,487.88,488.59,1457.0,470.1974,470.4569,468.8424,469.5247,1457.0
2022-09-02 13:00:00,488.21,488.21,486.67,486.99,2911.0,469.1596,469.1596,467.6797,467.9872,2911.0
2022-09-02 13:05:00,487.37,487.37,486.33,486.33,1103.0,468.3523,468.3523,467.3529,467.3529,1103.0
2022-09-02 13:10:00,486.66,486.66,486.43,486.59,1113.0,467.67,467.67,467.449,467.6028,1113.0
2022-09-02 13:15:00,486.68,486.91,486.14,486.5,3415.0,467.6893,467.9103,467.1703,467.5163,3415.0
2022-09-02 13:20:00,486.34,486.55,485.18,485.18,3290.0,467.3625,467.5643,466.2478,466.2478,3290.0
2022-09-02 13:25:00,485.26,485.47,484.93,485.14,1145.0,466.3247,466.5265,466.0076,466.2094,1145.0
2022-09-02 13:30:00,484.86,484.98,484.28,484.81,2606.0,465.9403,466.0556,465.3829,465.8922,2606.0
2022-09-02 13:35:00,484.9,484.9,484.9,484.9,100.0,465.9787,465.9787,465.9787,465.9787,100.0
2022-09-02 13:40:00,485.21,485.67,485.21,485.33,1096.0,466.2766,466.7187,466.2766,466.3919,1096.0
2022-09-02 13:45:00,485.29,486.09,484.34,484.47,5415.0,466.3535,467.1223,465.4406,465.5655,5415.0
2022-09-02 13:50:00,484.02,484.33,482.88,484.23,10085.0,465.1331,465.431,464.0375,465.3349,10085.0
2022-09-02 13:55:00,483.95,484.09,483.94,483.94,658.0,465.0658,465.2003,465.0562,465.0562,658.0
2022-09-02 14:00:00,484.16,484.55,483.83,483.83,1824.0,465.2676,465.6424,464.9505,464.9505,1824.0
2022-09-02 14:05:00,484.03,484.74,483.66,484.74,1424.0,465.1427,465.825,464.7871,465.825,1424.0
2022-09-02 14:10:00,484.2,484.2,483.1,483.71,2365.0,465.306,465.306,464.249,464.8352,2365.0
2022-09-02 14:15:00,483.42,483.56,483.06,483.41,3703.0,464.5565,464.691,464.2105,464.5469,3703.0
2022-09-02 14:20:00,483.07,483.4,482.76,483.13,1546.0,464.2201,464.5373,463.9222,464.2778,1546.0
2022-09-02 14:25:00,483.36,483.89,483.36,483.52,3687.0,464.4988,465.0081,464.4988,464.6526,3687.0
2022-09-02 14:30:00,483.54,483.82,483.3,483.45,1602.0,464.6718,464.9409,464.4412,464.5853,1602.0
2022-09-02 14:35:00,483.94,484.59,483.65,484.36,3265.0,465.0562,465.6808,464.7775,465.4598,3265.0
2022-09-02 14:40:00,484.24,484.24,483.73,484.11,1287.0,465.3445,465.3445,464.8544,465.2195,1287.0
2022-09-02 14:45:00,484.0,484.0,483.2,483.45,3200.0,465.1138,465.1138,464.3451,464.5853,3200.0
2022-09-02 14:50:00,483.22,483.36,482.96,482.96,1700.0,464.3643,464.4988,464.1144,464.1144,1700.0
2022-09-02 14:55:00,482.5,482.7,482.16,482.16,2800.0,463.6724,463.8646,463.3456,463.3456,2800.0
2022-09-02 15:00:00,482.21,483.48,482.21,483.4,4700.0,463.3937,464.6141,463.3937,464.5373,4700.0
2022-09-02 15:05:00,483.1,483.46,482.95,483.03,5211.0,464.249,464.5949,464.1048,464.1817,5211.0
2022-09-02 15:10:00,483.0,484.13,483.0,483.98,4334.0,464.1529,465.2388,464.1529,465.0946,4334.0
2022-09-02 15:15:00,484.24,484.4,483.99,483.99,2282.0,465.3445,465.4982,465.1042,465.1042,2282.0
2022-09-02 15:20:00,484.14,484.53,482.75,483.16,6100.0,465.2484,465.6232,463.9126,464.3066,6100.0
2022-09-02 15:25:00,482.89,483.71,482.68,483.47,3216.0,464.0472,464.8352,463.8453,464.6045,3216.0
2022-09-02 15:30:00,483.31,483.31,481.82,481.82,3055.0,464.4508,464.4508,463.0189,463.0189,3055.0
2022-09-02 15:35:00,481.56,481.63,480.67,480.91,4357.0,462.7691,462.8363,461.9138,462.1444,4357.0
2022-09-02 15:40:00,480.79,480.85,479.67,479.77,3580.0,462.0291,462.0868,460.9528,461.0489,3580.0
2022-09-02 15:45:00,479.83,480.76,479.79,480.71,7483.0,461.1066,462.0003,461.0681,461.9522,7483.0
2022-09-02 15:50:00,481.18,481.3,480.64,481.14,12429.0,462.4039,462.5192,461.885,462.3654,12429.0
2022-09-02 15:55:00,481.23,482.37,480.74,482.0,47970.0,462.4519,463.5474,461.9811,463.1919,47970.0
2022-09-02 16:00:00,481.99,481.99,481.99,481.99,92292.0,463.1823,463.1823,463.1823,463.1823,92292.0
2022-09-02 16:05:00,481.99,481.99,481.99,481.99,0.0,463.1823,463.1823,463.1823,463.1823,0.0
2022-09-02 16:10:00,481.99,481.99,481.99,481.99,0.0,463.1823,463.1823,463.1823,463.1823,0.0
2022-09-06 09:30:00,481.15,483.38,479.61,480.71,12835.0,462.3751,464.518,460.8951,461.9522,12835.0
2022-09-06 09:35:00,479.92,480.27,478.5,479.12,8628.0,461.193,461.5294,459.8285,460.4243,8628.0
2022-09-06 09:40:00,479.47,479.91,478.4,479.44,3140.0,460.7606,461.1834,459.7324,460.7318,3140.0
2022-09-06 09:45:00,479.19,480.9,478.81,480.3,2900.0,460.4915,462.1348,460.1264,461.5582,2900.0
2022-09-06 09:50:00,480.54,480.54,479.25,479.85,6090.0,461.7889,461.7889,460.5492,461.1258,6090.0
2022-09-06 09:55:00,479.83,482.38,479.7,482.37,11700.0,461.1066,463.5571,460.9816,463.5474,11700.0
2022-09-06 10:00:00,482.09,482.67,480.22,480.71,4857.0,463.2784,463.8357,461.4813,461.9522,4857.0
2022-09-06 10:05:00,480.76,482.6,480.76,482.53,3142.0,462.0003,463.7685,462.0003,463.7012,3142.0
2022-09-06 10:10:00,482.44,482.97,481.57,481.75,3041.0,463.6147,464.124,462.7787,462.9516,3041.0
2022-09-06 10:15:00,481.75,482.24,480.97,481.58,8140.0,462.9516,463.4225,462.2021,462.7883,8140.0
2022-09-06 10:20:00,481.53,481.53,480.0,480.27,2438.0,462.7402,462.7402,461.2699,461.5294,2438.0
2022-09-06 10:25:00,480.58,481.69,480.52,480.52,5565.0,461.8273,462.894,461.7696,461.7696,5565.0
2022-09-06 10:30:00,480.78,480.87,480.32,480.67,7300.0,462.0195,462.106,461.5774,461.9138,7300.0
2022-09-06 10:35:00,480.63,481.68,480.11,481.33,7213.0,461.8753,462.8844,461.3756,462.548,7213.0
2022-09-06 10:40:00,481.32,482.38,481.3,481.84,7174.0,462.5384,463.5571,462.5192,463.0381,7174.0
2022-09-06 10:45:00,482.06,483.99,481.87,483.66,5560.0,463.2495,465.1042,463.067,464.7871,5560.0
2022-09-06 10:50:00,483.66,485.35,483.65,485.09,2952.0,464.7871,466.4112,464.7775,466.1613,2952.0
2022-09-06 10:55:00,484.81,486.16,484.81,486.03,2832.0,465.8922,467.1896,465.8922,467.0646,2832.0
2022-09-06 11:00:00,485.37,486.28,485.14,486.05,2425.0,466.4304,467.3049,466.2094,467.0838,2425.0
2022-09-06 11:05:00,486.22,487.29,485.95,486.43,2522.0,467.2472,468.2755,466.9878,467.449,2522.0
2022-09-06 11:10:00,486.51,486.51,485.54,485.54,2944.0,467.5259,467.5259,466.5937,466.5937,2944.0
2022-09-06 11:15:00,485.75,485.76,484.97,485.05,1121.0,466.7956,466.8052,466.046,466.1229,1121.0
2022-09-06 11:20:00,484.82,485.02,484.44,484.44,2818.0,465.9018,466.094,465.5367,465.5367,2818.0
2022-09-06 11:25:00,484.76,484.97,483.22,483.47,7687.0,465.8442,466.046,464.3643,464.6045,7687.0
2022-09-06 11:30:00,483.32,484.19,483.32,484.19,847.0,464.4604,465.2964,464.4604,465.2964,847.0
2022-09-06 11:35:00,484.08,484.21,483.14,483.14,2535.0,465.1907,465.3156,464.2874,464.2874,2535.0
2022-09-06 11:40:00,483.94,484.91,483.94,484.88,2259.0,465.0562,465.9883,465.0562,465.9595,2259.0
2022-09-06 11:45:00,484.91,485.0,484.43,484.43,985.0,465.9883,466.0748,465.5271,465.5271,985.0
2022-09-06 11:50:00,484.35,484.44,483.81,483.96,2293.0,465.4502,465.5367,464.9313,465.0754,2293.0
2022-09-06 11:55:00,483.75,484.2,483.49,484.2,1748.0,464.8736,465.306,464.6237,465.306,1748.0
2022-09-06 12:00:00,483.88,484.27,483.31,483.81,1687.0,464.9985,465.3733,464.4508,464.9313,1687.0
2022-09-06 12:05:00,482.92,482.92,482.61,482.61,610.0,464.076,464.076,463.7781,463.7781,610.0
2022-09-06 12:10:00,481.93,482.25,481.77,482.16,2043.0,463.1246,463.4321,462.9709,463.3456,2043.0
2022-09-06 12:15:00,481.92,482.0,481.22,481.44,1700.0,463.115,463.1919,462.4423,462.6537,1700.0
2022-09-06 12:20:00,481.0,481.27,480.65,481.1,2631.0,462.2309,462.4904,461.8946,462.327,2631.0
2022-09-06 12:25:00,480.9,481.0,480.42,481.0,1116.0,462.1348,462.2309,461.6735,462.2309,1116.0
2022-09-06 12:30:00,481.11,481.11,479.93,479.93,819.0,462.3366,462.3366,461.2027,461.2027,819.0
2022-09-06 12:35:00,480.25,480.72,480.02,480.46,1729.0,461.5102,461.9618,461.2891,461.712,1729.0
2022-09-06 12:40:00,480.46,480.51,479.97,480.51,713.0,461.712,461.76,461.2411,461.76,713.0
2022-09-06 12:45:00,481.0,481.06,480.51,480.72,2347.0,462.2309,462.2886,461.76,461.9618,2347.0
2022-09-06 12:50:00,480.9,481.13,479.81,480.49,4272.0,462.1348,462.3558,461.0873,461.7408,4272.0
2022-09-06 12:55:00,480.83,481.34,480.8,480.97,1231.0,462.0675,462.5576,462.0387,462.2021,1231.0
2022-09-06 13:00:00,480.7,480.86,479.65,479.75,2358.0,461.9426,462.0964,460.9336,461.0297,2358.0
2022-09-06 13:05:00,479.71,479.97,478.7,478.7,7706.0,460.9912,461.2411,460.0207,460.0207,7706.0
2022-09-06 13:10:00,478.63,478.64,477.65,477.65,2100.0,459.9534,459.963,459.0116,459.0116,2100.0
2022-09-06 13:15:00,477.71,478.26,477.37,477.69,5224.0,459.0693,459.5978,458.7426,459.0501,5224.0
2022-09-06 13:20:00,477.7,478.38,477.48,477.59,3815.0,459.0597,459.7131,458.8483,458.954,3815.0
2022-09-06 13:25:00,477.6,477.83,476.84,477.36,4631.0,458.9636,459.1846,458.2332,458.7329,4631.0
2022-09-06 13:30:00,477.42,478.41,477.42,478.41,963.0,458.7906,459.742,458.7906,459.742,963.0
2022-09-06 13:35:00,478.19,479.08,478.19,479.07,4961.0,459.5306,460.3858,459.5306,460.3762,4961.0
2022-09-06 13:40:00,478.95,478.95,477.44,478.09,4614.0,460.2609,460.2609,458.8098,459.4345,4614.0
2022-09-06 13:45:00,478.41,478.63,478.18,478.45,6010.0,459.742,459.9534,459.5209,459.7804,6010.0
2022-09-06 13:50:00,478.65,479.26,478.43,478.58,4944.0,459.9726,460.5588,459.7612,459.9053,4944.0
2022-09-06 13:55:00,478.86,479.33,478.62,479.29,3659.0,460.1744,460.6261,459.9438,460.5876,3659.0
2022-09-06 14:00:00,479.01,479.49,478.57,479.49,4129.0,460.3186,460.7798,459.8957,460.7798,4129.0
2022-09-06 14:05:00,479.5,479.5,478.76,479.03,4347.0,460.7894,460.7894,460.0783,460.3378,4347.0
2022-09-06 14:10:00,479.08,480.21,479.07,480.2,6070.0,460.3858,461.4717,460.3762,461.4621,6070.0
2022-09-06 14:15:00,479.99,480.04,479.49,479.84,4020.0,461.2603,461.3084,460.7798,461.1162,4020.0
2022-09-06 14:20:00,479.7,479.7,479.29,479.29,3253.0,460.9816,460.9816,460.5876,460.5876,3253.0
2022-09-06 14:25:00,479.54,479.57,479.26,479.47,5714.0,460.8279,460.8567,460.5588,460.7606,5714.0
2022-09-06 14:30:00,479.47,479.47,478.68,479.05,6365.0,460.7606,460.7606,460.0014,460.357,6365.0
2022-09-06 14:35:00,479.11,479.63,478.92,479.19,3681.0,460.4147,460.9144,460.2321,460.4915,3681.0
2022-09-06 14:40:00,479.42,479.42,478.97,479.1,4097.0,460.7126,460.7126,460.2801,460.405,4097.0
2022-09-06 14:45:00,479.1,479.1,478.26,478.55,3625.0,460.405,460.405,459.5978,459.8765,3625.0
2022-09-06 14:50:00,478.23,478.56,478.06,478.56,5141.0,459.569,459.8861,459.4056,459.8861,5141.0
2022-09-06 14:55:00,478.65,478.81,478.08,478.08,5198.0,459.9726,460.1264,459.4248,459.4248,5198.0
2022-09-06 15:00:00,478.16,478.28,477.59,477.93,6897.0,459.5017,459.617,458.954,459.2807,6897.0
2022-09-06 15:05:00,477.98,478.77,477.97,478.77,4797.0,459.3287,460.0879,459.3191,460.0879,4797.0
2022-09-06 15:10:00,478.78,478.91,478.49,478.56,5475.0,460.0975,460.2225,459.8188,459.8861,5475.0
2022-09-06 15:15:00,478.29,478.79,477.92,478.07,3700.0,459.6267,460.1071,459.2711,459.4152,3700.0
2022-09-06 15:20:00,477.89,478.52,477.59,478.52,5053.0,459.2423,459.8477,458.954,459.8477,5053.0
2022-09-06 15:25:00,478.55,479.01,478.1,478.11,10394.0,459.8765,460.3186,459.4441,459.4537,10394.0
2022-09-06 15:30:00,477.97,478.18,477.12,477.27,5220.0,459.3191,459.5209,458.5023,458.6465,5220.0
2022-09-06 15:35:00,477.61,477.81,477.05,477.05,4100.0,458.9732,459.1654,458.435,458.435,4100.0
2022-09-06 15:40:00,477.13,479.1,476.92,478.91,10487.0,458.5119,460.405,458.3101,460.2225,10487.0
2022-09-06 15:45:00,478.79,478.88,477.52,477.71,8641.0,460.1071,460.1936,458.8867,459.0693,8641.0
2022-09-06 15:50:00,477.54,477.82,476.06,476.67,21036.0,458.9059,459.175,457.4837,458.0699,21036.0
2022-09-06 15:55:00,476.5,477.81,476.17,477.37,66895.0,457.9065,459.1654,457.5894,458.7426,66895.0
2022-09-06 16:00:00,477.0,477.0,477.0,477.0,225223.0,458.387,458.387,458.387,458.387,225223.0
2022-09-06 16:05:00,477.0,477.0,477.0,477.0,664.0,458.387,458.387,458.387,458.387,664.0
2022-09-06 16:10:00,477.0,477.0,477.0,477.0,0.0,458.387,458.387,458.387,458.387,0.0
2022-09-07 09:30:00,476.91,477.6,476.27,477.6,8675.0,458.3005,458.9636,457.6855,458.9636,8675.0
2022-09-07 09:35:00,476.41,477.22,475.38,476.9,3033.0,457.82,458.5984,456.8302,458.2909,3033.0
2022-09-07 09:40:00,475.66,477.72,475.66,477.72,2513.0,457.0993,459.0789,457.0993,459.0789,2513.0
2022-09-07 09:45:00,477.11,477.18,475.63,475.73,5709.0,458.4927,458.56,457.0704,457.1665,5709.0
2022-09-07 09:50:00,475.71,476.17,474.54,475.49,11612.0,457.1473,457.5894,456.023,456.9359,11612.0
2022-09-07 09:55:00,475.76,477.69,475.76,477.25,7695.0,457.1954,459.0501,457.1954,458.6272,7695.0
2022-09-07 10:00:00,477.41,478.89,475.89,478.58,6775.0,458.781,460.2032,457.3203,459.9053,6775.0
2022-09-07 10:05:00,479.05,479.3,477.76,478.82,3456.0,460.357,460.5972,459.1173,460.136,3456.0
2022-09-07 10:10:00,478.83,478.83,477.41,477.73,5225.0,460.1456,460.1456,458.781,459.0885,5225.0
2022-09-07 10:15:00,477.41,478.69,477.41,477.93,13208.0,458.781,460.011,458.781,459.2807,13208.0
2022-09-07 10:20:00,477.94,479.99,477.94,479.99,1680.0,459.2903,461.2603,459.2903,461.2603,1680.0
2022-09-07 10:25:00,479.75,481.0,479.75,480.9,3854.0,461.0297,462.2309,461.0297,462.1348,3854.0
2022-09-07 10:30:00,481.09,482.67,481.09,482.11,6246.0,462.3174,463.8357,462.3174,463.2976,6246.0
2022-09-07 10:35:00,482.47,483.16,480.97,481.31,4287.0,463.6435,464.3066,462.2021,462.5288,4287.0
2022-09-07 10:40:00,481.33,481.74,481.16,481.23,3181.0,462.548,462.942,462.3847,462.4519,3181.0
2022-09-07 10:45:00,481.12,481.46,480.64,480.72,2675.0,462.3462,462.673,461.885,461.9618,2675.0
2022-09-07 10:50:00,480.77,480.97,479.66,480.84,9782.0,462.0099,462.2021,460.9432,462.0771,9782.0
2022-09-07 10:55:00,480.38,480.94,480.08,480.08,7149.0,461.6351,462.1732,461.3468,461.3468,7149.0
2022-09-07 11:00:00,480.47,481.2,480.25,481.14,4467.0,461.7216,462.4231,461.5102,462.3654,4467.0
2022-09-07 11:05:00,480.92,481.42,480.8,481.09,6503.0,462.154,462.6345,462.0387,462.3174,6503.0
2022-09-07 11:10:00,480.9,481.75,480.9,481.71,7901.0,462.1348,462.9516,462.1348,462.9132,7901.0
2022-09-07 11:15:00,481.72,481.72,480.82,480.82,10045.0,462.9228,462.9228,462.0579,462.0579,10045.0
2022-09-07 11:20:00,481.15,482.11,481.14,481.62,4346.0,462.3751,463.2976,462.3654,462.8267,4346.0
2022-09-07 11:25:00,481.64,482.04,481.5,481.59,1430.0,462.8459,463.2303,462.7114,462.7979,1430.0
2022-09-07 11:30:00,481.49,481.88,481.24,481.32,2145.0,462.7018,463.0766,462.4615,462.5384,2145.0
2022-09-07 11:35:00,481.38,481.75,481.21,481.65,1701.0,462.5961,462.9516,462.4327,462.8555,1701.0
2022-09-07 11:40:00,481.52,481.8,480.85,480.85,4765.0,462.7306,462.9997,462.0868,462.0868,4765.0
2022-09-07 11:45:00,480.82,481.8,480.81,481.59,5639.0,462.0579,462.9997,462.0483,462.7979,5639.0
2022-09-07 11:50:00,481.59,481.78,481.43,481.47,3200.0,462.7979,462.9805,462.6441,462.6826,3200.0
2022-09-07 11:55:00,481.54,481.54,480.7,481.06,3046.0,462.7498,462.7498,461.9426,462.2886,3046.0
2022-09-07 12:00:00,481.0,481.25,480.88,480.99,2843.0,462.2309,462.4711,462.1156,462.2213,2843.0
2022-09-07 12:05:00,481.0,481.15,480.56,481.0,4664.0,462.2309,462.3751,461.8081,462.2309,4664.0
2022-09-07 12:10:00,481.16,481.3,480.97,481.08,2708.0,462.3847,462.5192,462.2021,462.3078,2708.0
2022-09-07 12:15:00,481.27,481.27,480.75,480.77,2232.0,462.4904,462.4904,461.9907,462.0099,2232.0
2022-09-07 12:20:00,480.54,480.63,479.86,480.63,3447.0,461.7889,461.8753,461.1354,461.8753,3447.0
2022-09-07 12:25:00,480.84,481.31,480.77,480.87,2297.0,462.0771,462.5288,462.0099,462.106,2297.0
2022-09-07 12:30:00,481.27,481.59,481.09,481.33,5622.0,462.4904,462.7979,462.3174,462.548,5622.0
2022-09-07 12:35:00,481.67,482.59,481.29,482.46,4415.0,462.8748,463.7589,462.5096,463.6339,4415.0
2022-09-07 12:40:00,482.63,482.63,481.9,482.1,4451.0,463.7973,463.7973,463.0958,463.288,4451.0
2022-09-07 12:45:00,482.42,482.61,482.17,482.35,800.0,463.5955,463.7781,463.3553,463.5282,800.0
2022-09-07 12:50:00,482.56,482.6,482.0,482.6,1573.0,463.73,463.7685,463.1919,463.7685,1573.0
2022-09-07 12:55:00,482.82,483.0,482.35,483.0,2905.0,463.9799,464.1529,463.5282,464.1529,2905.0
2022-09-07 13:00:00,483.15,483.68,483.15,483.68,401.0,464.297,464.8063,464.297,464.8063,401.0
2022-09-07 13:05:00,483.9,483.9,483.0,483.12,1675.0,465.0177,465.0177,464.1529,464.2682,1675.0
2022-09-07 13:10:00,483.09,483.27,482.34,482.37,3120.0,464.2394,464.4123,463.5186,463.5474,3120.0
2022-09-07 13:15:00,482.79,482.79,482.24,482.24,700.0,463.9511,463.9511,463.4225,463.4225,700.0
2022-09-07 13:20:00,482.25,482.57,482.09,482.34,569.0,463.4321,463.7396,463.2784,463.5186,569.0
2022-09-07 13:25:00,482.61,482.91,482.44,482.8,2120.0,463.7781,464.0664,463.6147,463.9607,2120.0
2022-09-07 13:30:00,482.66,482.82,481.99,482.47,3968.0,463.8261,463.9799,463.1823,463.6435,3968.0
2022-09-07 13:35:00,482.52,482.69,481.99,482.69,2470.0,463.6916,463.855,463.1823,463.855,2470.0
2022-09-07 13:40:00,482.89,483.12,482.89,483.12,500.0,464.0472,464.2682,464.0472,464.2682,500.0
2022-09-07 13:45:00,483.31,483.84,483.26,483.84,1180.0,464.4508,464.9601,464.4027,464.9601,1180.0
2022-09-07 13:50:00,483.98,484.43,483.95,484.37,6054.0,465.0946,465.5271,465.0658,465.4694,6054.0
2022-09-07 13:55:00,484.54,484.97,484.28,484.45,4269.0,465.6328,466.046,465.3829,465.5463,4269.0
2022-09-07 14:00:00,484.31,485.44,484.3,485.44,3000.0,465.4117,466.4977,465.4021,466.4977,3000.0
2022-09-07 14:05:00,485.36,485.36,484.44,484.44,3391.0,466.4208,466.4208,465.5367,465.5367,3391.0
2022-09-07 14:10:00,484.37,484.37,483.87,484.16,2339.0,465.4694,465.4694,464.9889,465.2676,2339.0
2022-09-07 14:15:00,484.09,484.52,483.45,483.47,5329.0,465.2003,465.6136,464.5853,464.6045,5329.0
2022-09-07 14:20:00,483.63,483.74,483.47,483.74,1004.0,464.7583,464.864,464.6045,464.864,1004.0
2022-09-07 14:25:00,483.85,484.38,483.85,484.36,2716.0,464.9697,465.479,464.9697,465.4598,2716.0
2022-09-07 14:30:00,484.65,485.09,484.53,484.99,3856.0,465.7385,466.1613,465.6232,466.0652,3856.0
2022-09-07 14:35:00,485.19,485.19,484.44,484.45,1502.0,466.2574,466.2574,465.5367,465.5463,1502.0
2022-09-07 14:40:00,484.66,485.06,484.66,484.91,3602.0,465.7481,466.1325,465.7481,465.9883,3602.0
2022-09-07 14:45:00,484.81,485.09,484.73,484.8,1718.0,465.8922,466.1613,465.8154,465.8826,1718.0
2022-09-07 14:50:00,484.76,484.94,484.14,484.36,3904.0,465.8442,466.0172,465.2484,465.4598,3904.0
2022-09-07 14:55:00,484.36,485.0,484.34,485.0,3949.0,465.4598,466.0748,465.4406,466.0748,3949.0
2022-09-07 15:00:00,484.88,484.94,484.27,484.61,4896.0,465.9595,466.0172,465.3733,465.7,4896.0
2022-09-07 15:05:00,484.69,485.89,484.65,485.89,5926.0,465.7769,466.9301,465.7385,466.9301,5926.0
2022-09-07 15:10:00,485.83,486.15,485.63,486.04,20551.0,466.8724,467.1799,466.6802,467.0742,20551.0
2022-09-07 15:15:00,486.05,486.13,485.62,485.87,12929.0,467.0838,467.1607,466.6706,466.9109,12929.0
2022-09-07 15:20:00,485.73,486.61,485.66,486.61,4574.0,466.7763,467.622,466.7091,467.622,4574.0
2022-09-07 15:25:00,486.5,486.85,486.24,486.85,6844.0,467.5163,467.8526,467.2664,467.8526,6844.0
2022-09-07 15:30:00,486.67,486.97,486.53,486.77,3616.0,467.6797,467.9679,467.5451,467.7758,3616.0
2022-09-07 15:35:00,486.75,486.76,485.63,485.82,3326.0,467.7565,467.7661,466.6802,466.8628,3326.0
2022-09-07 15:40:00,485.95,486.03,484.95,485.41,8268.0,466.9878,467.0646,466.0268,466.4688,8268.0
2022-09-07 15:45:00,485.15,486.11,485.01,486.02,11414.0,466.219,467.1415,466.0844,467.055,11414.0
2022-09-07 15:50:00,486.03,486.03,484.98,485.43,25800.0,467.0646,467.0646,466.0556,466.488,25800.0
2022-09-07 15:55:00,485.19,485.27,484.45,485.02,37940.0,466.2574,466.3343,465.5463,466.094,37940.0
2022-09-07 16:00:00,485.02,485.02,485.02,485.02,129242.0,466.094,466.094,466.094,466.094,129242.0
2022-09-07 16:05:00,485.02,485.02,485.02,485.02,0.0,466.094,466.094,466.094,466.094,0.0
2022-09-07 16:10:00,485.02,485.02,485.02,485.02,0.0,466.094,466.094,466.094,466.094,0.0
2022-09-08 09:30:00,482.54,483.82,482.54,483.82,7753.0,464.9237,466.157,464.9237,466.157,7753.0
2022-09-08 09:35:00,483.75,483.75,483.75,483.75,460.0,466.0896,466.0896,466.0896,466.0896,460.0
2022-09-08 09:40:00,483.36,485.75,483.22,485.28,5426.0,465.7138,468.0166,465.5789,467.5637,5426.0
2022-09-08 09:45:00,485.52,486.43,484.89,485.89,5934.0,467.795,468.6717,467.188,468.1514,5934.0
2022-09-08 09:50:00,486.44,486.81,484.65,486.01,8799.0,468.6814,469.0379,466.9567,468.2671,8799.0
2022-09-08 09:55:00,486.45,486.96,484.94,486.71,4841.0,468.691,469.1824,467.2361,468.9415,4841.0
2022-09-08 10:00:00,486.57,486.57,485.38,485.76,3945.0,468.8066,468.8066,467.6601,468.0262,3945.0
2022-09-08 10:05:00,486.28,487.5,486.28,486.75,3050.0,468.5272,469.7027,468.5272,468.9801,3050.0
2022-09-08 10:10:00,486.13,486.41,485.24,485.26,2189.0,468.3827,468.6525,467.5252,467.5444,2189.0
2022-09-08 10:15:00,485.18,486.93,484.78,486.93,9500.0,467.4674,469.1535,467.082,469.1535,9500.0
2022-09-08 10:20:00,486.78,486.83,485.48,485.66,6514.0,469.009,469.0571,467.7564,467.9298,6514.0
2022-09-08 10:25:00,485.82,486.61,485.81,486.12,6163.0,468.084,468.8452,468.0744,468.3731,6163.0
2022-09-08 10:30:00,486.1,488.31,485.92,488.31,3711.0,468.3538,470.4831,468.1804,470.4831,3711.0
2022-09-08 10:35:00,488.31,488.96,488.31,488.6,4629.0,470.4831,471.1094,470.4831,470.7625,4629.0
2022-09-08 10:40:00,488.28,488.58,487.71,487.96,2613.0,470.4542,470.7432,469.905,470.1459,2613.0
2022-09-08 10:45:00,488.59,488.65,487.69,487.81,2300.0,470.7529,470.8107,469.8857,470.0014,2300.0
2022-09-08 10:50:00,487.67,488.14,487.48,487.5,1621.0,469.8665,470.3193,469.6834,469.7027,1621.0
2022-09-08 10:55:00,487.88,488.67,487.67,487.95,3300.0,470.0688,470.83,469.8665,470.1362,3300.0
2022-09-08 11:00:00,488.17,488.19,487.44,487.44,3108.0,470.3482,470.3675,469.6449,469.6449,3108.0
2022-09-08 11:05:00,487.35,487.57,486.96,487.14,4850.0,469.5581,469.7701,469.1824,469.3558,4850.0
2022-09-08 11:10:00,487.26,487.64,486.43,486.87,3169.0,469.4714,469.8376,468.6717,469.0957,3169.0
2022-09-08 11:15:00,486.88,487.53,486.83,487.16,1600.0,469.1053,469.7316,469.0571,469.3751,1600.0
2022-09-08 11:20:00,487.18,487.58,486.82,486.98,3341.0,469.3944,469.7798,469.0475,469.2017,3341.0
2022-09-08 11:25:00,486.82,487.56,486.21,487.56,1600.0,469.0475,469.7605,468.4598,469.7605,1600.0
2022-09-08 11:30:00,487.11,487.97,486.81,487.97,2700.0,469.3269,470.1555,469.0379,470.1555,2700.0
2022-09-08 11:35:00,488.2,488.2,487.0,487.18,3200.0,470.3771,470.3771,469.2209,469.3944,3200.0
2022-09-08 11:40:00,487.16,487.16,486.45,486.45,2601.0,469.3751,469.3751,468.691,468.691,2601.0
2022-09-08 11:45:00,486.4,486.68,485.74,485.74,2121.0,468.6428,468.9126,468.0069,468.0069,2121.0
2022-09-08 11:50:00,485.71,486.89,485.71,486.86,927.0,467.978,469.1149,467.978,469.086,927.0
2022-09-08 11:55:00,486.96,487.47,486.8,487.32,1014.0,469.1824,469.6738,469.0282,469.5292,1014.0
2022-09-08 12:00:00,487.52,487.52,485.91,486.04,2438.0,469.7219,469.7219,468.1707,468.296,2438.0
2022-09-08 12:05:00,485.99,485.99,484.78,485.52,1887.0,468.2478,468.2478,467.082,467.795,1887.0
2022-09-08 12:10:00,484.73,485.01,484.55,484.57,1302.0,467.0338,467.3036,466.8604,466.8796,1302.0
2022-09-08 12:15:00,484.49,485.17,484.49,485.03,1201.0,466.8026,467.4577,466.8026,467.3228,1201.0
2022-09-08 12:20:00,484.61,484.86,484.49,484.68,1333.0,466.9182,467.1591,466.8026,466.9856,1333.0
2022-09-08 12:25:00,484.29,485.35,484.21,485.35,692.0,466.6099,467.6312,466.5328,467.6312,692.0
2022-09-08 12:30:00,485.07,485.69,484.96,485.69,1100.0,467.3614,467.9587,467.2554,467.9587,1100.0
2022-09-08 12:35:00,485.8,485.8,485.61,485.61,385.0,468.0647,468.0647,467.8817,467.8817,385.0
2022-09-08 12:40:00,485.54,486.2,485.37,486.07,1852.0,467.8142,468.4501,467.6504,468.3249,1852.0
2022-09-08 12:45:00,486.11,486.11,485.45,485.45,1745.0,468.3634,468.3634,467.7275,467.7275,1745.0
2022-09-08 12:50:00,485.87,487.1,485.87,486.64,1097.0,468.1322,469.3173,468.1322,468.8741,1097.0
2022-09-08 12:55:00,486.58,487.63,486.58,486.64,2732.0,468.8163,469.8279,468.8163,468.8741,2732.0
2022-09-08 13:00:00,486.54,486.56,486.54,486.55,711.0,468.7777,468.797,468.7777,468.7874,711.0
2022-09-08 13:05:00,486.85,486.97,485.86,486.34,800.0,469.0764,469.192,468.1225,468.585,800.0
2022-09-08 13:10:00,486.78,487.5,486.76,487.43,610.0,469.009,469.7027,468.9897,469.6352,610.0
2022-09-08 13:15:00,487.58,487.7,487.33,487.7,1126.0,469.7798,469.8954,469.5389,469.8954,1126.0
2022-09-08 13:20:00,488.0,488.46,488.0,488.46,700.0,470.1844,470.6276,470.1844,470.6276,700.0
2022-09-08 13:25:00,488.24,488.59,488.19,488.3,1190.0,470.4157,470.7529,470.3675,470.4735,1190.0
2022-09-08 13:30:00,488.07,488.09,487.33,487.94,2100.0,470.2519,470.2711,469.5389,470.1266,2100.0
2022-09-08 13:35:00,487.97,488.12,487.94,487.94,985.0,470.1555,470.3,470.1266,470.1266,985.0
2022-09-08 13:40:00,488.31,488.78,488.31,488.78,611.0,470.4831,470.9359,470.4831,470.9359,611.0
2022-09-08 13:45:00,488.49,489.3,488.49,489.0,2029.0,470.6565,471.437,470.6565,471.1479,2029.0
2022-09-08 13:50:00,488.78,488.79,488.2,488.36,1938.0,470.9359,470.9456,470.3771,470.5313,1938.0
2022-09-08 13:55:00,487.99,488.01,487.13,487.69,2300.0,470.1748,470.1941,469.3462,469.8857,2300.0
2022-09-08 14:00:00,487.77,487.97,487.63,487.97,915.0,469.9628,470.1555,469.8279,470.1555,915.0
2022-09-08 14:05:00,488.31,488.32,487.76,488.1,1904.0,470.4831,470.4927,469.9532,470.2808,1904.0
2022-09-08 14:10:00,488.42,488.42,487.51,487.51,1891.0,470.5891,470.5891,469.7123,469.7123,1891.0
2022-09-08 14:15:00,487.35,488.15,487.33,488.09,1443.0,469.5581,470.3289,469.5389,470.2711,1443.0
2022-09-08 14:20:00,488.05,488.19,487.35,487.35,2457.0,470.2326,470.3675,469.5581,469.5581,2457.0
2022-09-08 14:25:00,487.6,488.3,487.38,488.3,1862.0,469.799,470.4735,469.5871,470.4735,1862.0
2022-09-08 14:30:00,488.23,488.91,488.18,488.7,1825.0,470.406,471.0612,470.3578,470.8589,1825.0
2022-09-08 14:35:00,488.78,488.93,488.54,488.62,1100.0,470.9359,471.0805,470.7047,470.7818,1100.0
2022-09-08 14:40:00,488.58,488.65,486.9,486.95,1907.0,470.7432,470.8107,469.1246,469.1728,1907.0
2022-09-08 14:45:00,487.22,487.22,486.41,486.56,1800.0,469.4329,469.4329,468.6525,468.797,1800.0
2022-09-08 14:50:00,486.53,487.21,486.15,487.21,1803.0,468.7681,469.4233,468.402,469.4233,1803.0
2022-09-08 14:55:00,486.85,486.87,486.34,486.34,1137.0,469.0764,469.0957,468.585,468.585,1137.0
2022-09-08 15:00:00,486.48,486.72,485.47,485.98,2608.0,468.7199,468.9511,467.7468,468.2382,2608.0
2022-09-08 15:05:00,486.02,486.06,485.93,486.03,1304.0,468.2767,468.3152,468.19,468.2863,1304.0
2022-09-08 15:10:00,485.8,486.23,485.78,486.06,2170.0,468.0647,468.479,468.0455,468.3152,2170.0
2022-09-08 15:15:00,486.62,486.98,486.33,486.98,2419.0,468.8548,469.2017,468.5754,469.2017,2419.0
2022-09-08 15:20:00,486.86,487.01,486.48,486.82,3105.0,469.086,469.2306,468.7199,469.0475,3105.0
2022-09-08 15:25:00,486.82,487.36,486.82,487.33,4200.0,469.0475,469.5678,469.0475,469.5389,4200.0
2022-09-08 15:30:00,487.09,487.65,487.05,487.39,4531.0,469.3076,469.8472,469.2691,469.5967,4531.0
2022-09-08 15:35:00,487.21,487.69,487.21,487.59,1400.0,469.4233,469.8857,469.4233,469.7894,1400.0
2022-09-08 15:40:00,487.59,487.67,486.55,486.67,3253.0,469.7894,469.8665,468.7874,468.903,3253.0
2022-09-08 15:45:00,486.68,487.36,486.6,487.2,3692.0,468.9126,469.5678,468.8355,469.4136,3692.0
2022-09-08 15:50:00,487.62,489.6,487.62,489.54,7630.0,469.8183,471.726,469.8183,471.6682,7630.0
2022-09-08 15:55:00,489.31,489.63,488.67,489.03,23554.0,471.4466,471.7549,470.83,471.1768,23554.0
2022-09-08 16:00:00,489.35,489.35,489.35,489.35,125350.0,471.4851,471.4851,471.4851,471.4851,125350.0
2022-09-08 16:05:00,489.35,489.35,489.35,489.35,0.0,471.4851,471.4851,471.4851,471.4851,0.0
2022-09-08 16:10:00,489.35,489.35,489.35,489.35,0.0,471.4851,471.4851,471.4851,471.4851,0.0
2022-09-09 09:30:00,496.91,499.39,496.02,499.33,32600.0,478.7691,481.1586,477.9116,481.1008,32600.0
2022-09-09 09:35:00,498.75,499.3,494.71,495.1,11298.0,480.542,481.0719,476.6495,477.0252,11298.0
2022-09-09 09:40:00,495.29,496.54,495.1,496.26,7646.0,477.2083,478.4126,477.0252,478.1429,7646.0
2022-09-09 09:45:00,496.35,496.35,494.38,494.8,16499.0,478.2296,478.2296,476.3315,476.7362,16499.0
2022-09-09 09:50:00,494.51,494.51,492.52,493.42,10102.0,476.4568,476.4568,474.5394,475.4065,10102.0
2022-09-09 09:55:00,493.81,495.67,493.15,495.67,17090.0,475.7823,477.5744,475.1464,477.5744,17090.0
2022-09-09 10:00:00,495.75,497.34,495.23,496.82,3235.0,477.6515,479.1834,477.1505,478.6824,3235.0
2022-09-09 10:05:00,496.46,496.67,496.0,496.3,2577.0,478.3356,478.5379,477.8924,478.1814,2577.0
2022-09-09 10:10:00,496.29,497.45,496.28,496.31,3355.0,478.1718,479.2894,478.1621,478.191,3355.0
2022-09-09 10:15:00,496.59,497.62,496.45,496.45,3697.0,478.4608,479.4532,478.3259,478.3259,3697.0
2022-09-09 10:20:00,496.51,496.7,495.97,496.25,3871.0,478.3837,478.5668,477.8635,478.1332,3871.0
2022-09-09 10:25:00,496.25,497.69,496.25,497.58,11631.0,478.1332,479.5207,478.1332,479.4147,11631.0
2022-09-09 10:30:00,498.1,498.1,497.04,497.05,4323.0,479.9157,479.9157,478.8944,478.904,4323.0
2022-09-09 10:35:00,496.79,497.16,495.62,496.25,10691.0,478.6535,479.01,477.5262,478.1332,10691.0
2022-09-09 10:40:00,496.03,496.81,496.03,496.6,2200.0,477.9213,478.6728,477.9213,478.4705,2200.0
2022-09-09 10:45:00,496.59,497.1,496.17,496.5,3614.0,478.4608,478.9522,478.0562,478.3741,3614.0
2022-09-09 10:50:00,496.51,497.03,496.51,496.83,1910.0,478.3837,478.8848,478.3837,478.6921,1910.0
2022-09-09 10:55:00,496.6,497.05,496.39,496.75,6689.0,478.4705,478.904,478.2681,478.615,6689.0
2022-09-09 11:00:00,497.0,497.53,496.65,496.65,4539.0,478.8559,479.3665,478.5186,478.5186,4539.0
2022-09-09 11:05:00,497.0,497.29,496.85,497.07,2646.0,478.8559,479.1353,478.7113,478.9233,2646.0
2022-09-09 11:10:00,497.03,497.06,496.0,496.31,3315.0,478.8848,478.9137,477.8924,478.191,3315.0
2022-09-09 11:15:00,496.5,497.16,496.46,496.62,3519.0,478.3741,479.01,478.3356,478.4897,3519.0
2022-09-09 11:20:00,496.73,496.98,496.27,496.61,2077.0,478.5957,478.8366,478.1525,478.4801,2077.0
2022-09-09 11:25:00,496.85,497.14,496.48,496.49,7413.0,478.7113,478.9907,478.3548,478.3645,7413.0
2022-09-09 11:30:00,496.49,496.96,496.3,496.49,2191.0,478.3645,478.8173,478.1814,478.3645,2191.0
2022-09-09 11:35:00,496.32,497.14,496.26,496.69,2463.0,478.2007,478.9907,478.1429,478.5572,2463.0
2022-09-09 11:40:00,496.9,497.26,496.34,496.71,1556.0,478.7595,479.1064,478.2199,478.5764,1556.0
2022-09-09 11:45:00,497.17,497.87,497.05,497.66,3496.0,479.0196,479.6941,478.904,479.4918,3496.0
2022-09-09 11:50:00,497.87,497.87,496.93,497.11,4042.0,479.6941,479.6941,478.7884,478.9618,4042.0
2022-09-09 11:55:00,497.17,497.34,497.09,497.17,1140.0,479.0196,479.1834,478.9426,479.0196,1140.0
2022-09-09 12:00:00,497.33,497.82,496.09,496.1,5250.0,479.1738,479.6459,477.9791,477.9887,5250.0
2022-09-09 12:05:00,496.17,496.42,495.94,496.4,1645.0,478.0562,478.297,477.8345,478.2778,1645.0
2022-09-09 12:10:00,496.43,496.51,495.78,496.06,1733.0,478.3067,478.3837,477.6804,477.9502,1733.0
2022-09-09 12:15:00,495.83,496.36,495.68,496.2,2250.0,477.7286,478.2392,477.584,478.0851,2250.0
2022-09-09 12:20:00,496.23,496.24,495.65,495.7,2021.0,478.114,478.1236,477.5551,477.6033,2021.0
2022-09-09 12:25:00,495.91,496.3,495.79,496.06,2223.0,477.8056,478.1814,477.69,477.9502,2223.0
2022-09-09 12:30:00,496.05,496.05,495.56,495.81,804.0,477.9405,477.9405,477.4684,477.7093,804.0
2022-09-09 12:35:00,495.71,495.97,495.26,495.37,1452.0,477.6129,477.8635,477.1794,477.2854,1452.0
2022-09-09 12:40:00,495.22,495.69,495.2,495.23,5201.0,477.1408,477.5937,477.1216,477.1505,5201.0
2022-09-09 12:45:00,495.39,495.84,494.66,495.84,2877.0,477.3046,477.7382,476.6013,477.7382,2877.0
2022-09-09 12:50:00,495.62,495.95,495.55,495.64,1643.0,477.5262,477.8442,477.4588,477.5455,1643.0
2022-09-09 12:55:00,495.64,495.79,495.33,495.71,1450.0,477.5455,477.69,477.2468,477.6129,1450.0
2022-09-09 13:00:00,495.72,495.73,495.05,495.36,1211.0,477.6226,477.6322,476.977,477.2757,1211.0
2022-09-09 13:05:00,495.29,495.55,495.1,495.55,949.0,477.2083,477.4588,477.0252,477.4588,949.0
2022-09-09 13:10:00,495.39,495.83,495.39,495.83,900.0,477.3046,477.7286,477.3046,477.7286,900.0
2022-09-09 13:15:00,495.83,496.09,495.75,496.09,2406.0,477.7286,477.9791,477.6515,477.9791,2406.0
2022-09-09 13:20:00,495.96,496.07,495.83,495.83,405.0,477.8538,477.9598,477.7286,477.7286,405.0
2022-09-09 13:25:00,495.69,495.91,495.69,495.86,3300.0,477.5937,477.8056,477.5937,477.7575,3300.0
2022-09-09 13:30:00,496.07,496.26,496.01,496.05,2104.0,477.9598,478.1429,477.902,477.9405,2104.0
2022-09-09 13:35:00,496.09,496.35,495.75,496.34,3336.0,477.9791,478.2296,477.6515,478.2199,3336.0
2022-09-09 13:40:00,496.2,496.48,496.19,496.47,2100.0,478.0851,478.3548,478.0754,478.3452,2100.0
2022-09-09 13:45:00,496.09,496.09,495.82,496.02,900.0,477.9791,477.9791,477.7189,477.9116,900.0
2022-09-09 13:50:00,496.08,496.09,495.59,495.6,3065.0,477.9694,477.9791,477.4973,477.507,3065.0
2022-09-09 13:55:00,495.42,495.55,495.34,495.55,599.0,477.3335,477.4588,477.2565,477.4588,599.0
2022-09-09 14:00:00,495.56,495.56,495.01,495.24,1521.0,477.4684,477.4684,476.9385,477.1601,1521.0
2022-09-09 14:05:00,495.36,495.8,495.36,495.66,1200.0,477.2757,477.6997,477.2757,477.5648,1200.0
2022-09-09 14:10:00,495.58,495.73,495.34,495.44,1000.0,477.4877,477.6322,477.2565,477.3528,1000.0
2022-09-09 14:15:00,495.27,495.51,495.22,495.4,900.0,477.189,477.4202,477.1408,477.3143,900.0
2022-09-09 14:20:00,495.19,495.48,495.05,495.38,1877.0,477.1119,477.3913,476.977,477.295,1877.0
2022-09-09 14:25:00,495.4,495.78,495.34,495.42,1304.0,477.3143,477.6804,477.2565,477.3335,1304.0
2022-09-09 14:30:00,495.65,495.89,495.65,495.77,1092.0,477.5551,477.7864,477.5551,477.6708,1092.0
2022-09-09 14:35:00,495.9,496.24,495.62,496.11,1300.0,477.796,478.1236,477.5262,477.9983,1300.0
2022-09-09 14:40:00,496.09,496.34,495.95,496.02,1206.0,477.9791,478.2199,477.8442,477.9116,1206.0
2022-09-09 14:45:00,495.9,496.37,495.89,496.16,4164.0,477.796,478.2489,477.7864,478.0465,4164.0
2022-09-09 14:50:00,495.8,495.8,495.32,495.66,1605.0,477.6997,477.6997,477.2372,477.5648,1605.0
2022-09-09 14:55:00,495.63,495.64,495.0,495.0,3170.0,477.5359,477.5455,476.9289,476.9289,3170.0
2022-09-09 15:00:00,495.19,495.54,494.95,495.54,2700.0,477.1119,477.4492,476.8807,477.4492,2700.0
2022-09-09 15:05:00,495.54,495.64,495.04,495.04,2434.0,477.4492,477.5455,476.9674,476.9674,2434.0
2022-09-09 15:10:00,495.0,495.42,495.0,495.42,900.0,476.9289,477.3335,476.9289,477.3335,900.0
2022-09-09 15:15:00,495.62,495.82,495.5,495.61,4003.0,477.5262,477.7189,477.4106,477.5166,4003.0
2022-09-09 15:20:00,495.81,495.89,495.0,495.0,1201.0,477.7093,477.7864,476.9289,476.9289,1201.0
2022-09-09 15:25:00,495.09,495.18,494.89,494.89,1739.0,477.0156,477.1023,476.8229,476.8229,1739.0
2022-09-09 15:30:00,494.82,494.87,494.27,494.34,3801.0,476.7554,476.8036,476.2255,476.293,3801.0
2022-09-09 15:35:00,494.27,494.55,494.07,494.17,3034.0,476.2255,476.4953,476.0328,476.1292,3034.0
2022-09-09 15:40:00,494.17,494.96,494.17,494.87,3106.0,476.1292,476.8903,476.1292,476.8036,3106.0
2022-09-09 15:45:00,494.73,494.89,494.42,494.42,3544.0,476.6687,476.8229,476.37,476.37,3544.0
2022-09-09 15:50:00,494.26,495.47,494.13,495.19,18168.0,476.2159,477.3817,476.0906,477.1119,18168.0
2022-09-09 15:55:00,495.21,495.32,493.34,493.6,43937.0,477.1312,477.2372,475.3295,475.58,43937.0
2022-09-09 16:00:00,493.6,493.6,493.6,493.6,250796.0,475.58,475.58,475.58,475.58,250796.0
2022-09-09 16:05:00,493.6,493.6,493.6,493.6,0.0,475.58,475.58,475.58,475.58,0.0
2022-09-09 16:10:00,493.6,493.6,493.6,493.6,0.0,475.58,475.58,475.58,475.58,0.0
2022-09-12 09:30:00,493.32,493.32,491.26,491.92,9640.0,475.3102,475.3102,473.3254,473.9613,9640.0
2022-09-12 09:35:00,491.83,491.83,490.25,490.45,1100.0,473.8746,473.8746,472.3523,472.545,1100.0
2022-09-12 09:40:00,491.09,491.85,490.94,491.7,1200.0,473.1616,473.8939,473.0171,473.7493,1200.0
2022-09-12 09:45:00,491.41,492.09,491.4,491.66,1150.0,473.4699,474.1251,473.4603,473.7108,1150.0
2022-09-12 09:50:00,491.78,493.25,491.77,493.03,4762.0,473.8264,475.2428,473.8168,475.0308,4762.0
2022-09-12 09:55:00,493.03,493.3,492.75,492.8,2343.0,475.0308,475.2909,474.761,474.8092,2343.0
2022-09-12 10:00:00,492.74,493.27,492.27,493.09,2261.0,474.7514,475.262,474.2985,475.0886,2261.0
2022-09-12 10:05:00,493.31,494.53,493.11,493.11,4796.0,475.3006,476.476,475.1079,475.1079,4796.0
2022-09-12 10:10:00,493.26,494.47,493.2,494.2,6860.0,475.2524,476.4182,475.1946,476.1581,6860.0
2022-09-12 10:15:00,494.24,495.08,493.98,494.59,4783.0,476.1966,477.0059,475.9461,476.5338,4783.0
2022-09-12 10:20:00,494.77,495.51,494.72,495.25,4090.0,476.7073,477.4202,476.6591,477.1697,4090.0
2022-09-12 10:25:00,495.56,496.09,495.56,496.07,3763.0,477.4684,477.9791,477.4684,477.9598,3763.0
2022-09-12 10:30:00,495.73,495.76,495.3,495.71,4200.0,477.6322,477.6611,477.2179,477.6129,4200.0
2022-09-12 10:35:00,495.6,495.96,495.31,495.6,7839.0,477.507,477.8538,477.2275,477.507,7839.0
2022-09-12 10:40:00,496.05,497.18,496.05,497.03,5402.0,477.9405,479.0293,477.9405,478.8848,5402.0
2022-09-12 10:45:00,497.1,497.67,497.09,497.26,1668.0,478.9522,479.5014,478.9426,479.1064,1668.0
2022-09-12 10:50:00,497.05,497.5,497.05,497.12,3090.0,478.904,479.3376,478.904,478.9715,3090.0
2022-09-12 10:55:00,497.14,497.5,496.86,496.86,3513.0,478.9907,479.3376,478.721,478.721,3513.0
2022-09-12 11:00:00,497.13,497.75,496.98,497.75,2912.0,478.9811,479.5785,478.8366,479.5785,2912.0
2022-09-12 11:05:00,497.91,498.42,497.79,497.8,6315.0,479.7326,480.224,479.617,479.6266,6315.0
2022-09-12 11:10:00,497.91,497.91,497.08,497.28,3449.0,479.7326,479.7326,478.9329,479.1256,3449.0
2022-09-12 11:15:00,497.1,497.1,496.39,496.76,1700.0,478.9522,478.9522,478.2681,478.6246,1700.0
2022-09-12 11:20:00,496.76,496.76,496.28,496.52,1400.0,478.6246,478.6246,478.1621,478.3934,1400.0
2022-09-12 11:25:00,496.78,496.8,495.52,495.55,2722.0,478.6439,478.6632,477.4299,477.4588,2722.0
2022-09-12 11:30:00,496.14,496.24,495.62,495.62,3500.0,478.0272,478.1236,477.5262,477.5262,3500.0
2022-09-12 11:35:00,495.88,495.88,494.73,494.75,6500.0,477.7767,477.7767,476.6687,476.688,6500.0
2022-09-12 11:40:00,494.75,494.78,494.03,494.03,2103.0,476.688,476.7169,475.9943,475.9943,2103.0
2022-09-12 11:45:00,494.46,494.46,493.85,493.89,3030.0,476.4086,476.4086,475.8208,475.8594,3030.0
2022-09-12 11:50:00,494.05,494.61,493.7,493.7,3074.0,476.0135,476.5531,475.6763,475.6763,3074.0
2022-09-12 11:55:00,493.0,493.16,492.49,492.98,6227.0,475.0019,475.156,474.5105,474.9826,6227.0
2022-09-12 12:00:00,492.72,493.33,492.71,492.84,3937.0,474.7321,475.3198,474.7225,474.8477,3937.0
2022-09-12 12:05:00,492.87,493.73,492.47,492.84,4171.0,474.8766,475.7052,474.4912,474.8477,4171.0
2022-09-12 12:10:00,492.95,493.37,492.57,493.14,2605.0,474.9537,475.3584,474.5876,475.1368,2605.0
2022-09-12 12:15:00,493.04,493.2,492.6,493.02,2998.0,475.0404,475.1946,474.6165,475.0212,2998.0
2022-09-12 12:20:00,493.02,493.68,492.72,493.46,2200.0,475.0212,475.6571,474.7321,475.4451,2200.0
2022-09-12 12:25:00,493.23,493.23,492.67,492.68,1600.0,475.2235,475.2235,474.6839,474.6936,1600.0
2022-09-12 12:30:00,492.55,492.59,492.43,492.5,1200.0,474.5683,474.6068,474.4527,474.5201,1200.0
2022-09-12 12:35:00,492.5,492.55,492.01,492.14,2299.0,474.5201,474.5683,474.048,474.1733,2299.0
2022-09-12 12:40:00,492.25,492.68,492.11,492.68,6178.0,474.2793,474.6936,474.1444,474.6936,6178.0
2022-09-12 12:45:00,493.03,493.18,492.71,492.73,2913.0,475.0308,475.1753,474.7225,474.7417,2913.0
2022-09-12 12:50:00,492.81,492.83,492.76,492.82,1170.0,474.8188,474.8381,474.7706,474.8285,1170.0
2022-09-12 12:55:00,492.85,493.05,492.66,493.05,4109.0,474.8574,475.0501,474.6743,475.0501,4109.0
2022-09-12 13:00:00,492.86,492.86,492.05,492.28,2532.0,474.867,474.867,474.0866,474.3082,2532.0
2022-09-12 13:05:00,492.87,492.87,492.65,492.65,1127.0,474.8766,474.8766,474.6647,474.6647,1127.0
2022-09-12 13:10:00,493.04,493.36,492.84,493.36,2635.0,475.0404,475.3487,474.8477,475.3487,2635.0
2022-09-12 13:15:00,493.55,493.56,492.72,492.85,2619.0,475.5318,475.5414,474.7321,474.8574,2619.0
2022-09-12 13:20:00,493.09,493.72,493.03,493.63,2640.0,475.0886,475.6956,475.0308,475.6089,2640.0
2022-09-12 13:25:00,493.6,493.69,493.4,493.53,1000.0,475.58,475.6667,475.3873,475.5125,1000.0
2022-09-12 13:30:00,493.61,494.04,493.57,493.57,4730.0,475.5896,476.0039,475.5511,475.5511,4730.0
2022-09-12 13:35:00,493.62,494.06,493.33,493.76,1612.0,475.5992,476.0232,475.3198,475.7341,1612.0
2022-09-12 13:40:00,493.75,493.77,493.54,493.64,1920.0,475.7245,475.7438,475.5222,475.6185,1920.0
2022-09-12 13:45:00,493.94,493.94,493.33,493.33,1600.0,475.9076,475.9076,475.3198,475.3198,1600.0
2022-09-12 13:50:00,493.44,494.27,493.27,494.27,2662.0,475.4258,476.2255,475.262,476.2255,2662.0
2022-09-12 13:55:00,494.09,494.16,493.73,494.16,6422.0,476.0521,476.1195,475.7052,476.1195,6422.0
2022-09-12 14:00:00,494.06,494.06,493.49,493.49,1524.0,476.0232,476.0232,475.474,475.474,1524.0
2022-09-12 14:05:00,493.45,493.86,493.32,493.8,5816.0,475.4355,475.8305,475.3102,475.7727,5816.0
2022-09-12 14:10:00,493.68,494.04,493.35,494.04,1448.0,475.6571,476.0039,475.3391,476.0039,1448.0
2022-09-12 14:15:00,494.22,494.27,493.29,493.29,3059.0,476.1773,476.2255,475.2813,475.2813,3059.0
2022-09-12 14:20:00,493.83,493.99,493.4,493.99,4204.0,475.8016,475.9557,475.3873,475.9557,4204.0
2022-09-12 14:25:00,493.81,494.51,493.77,494.12,4021.0,475.7823,476.4568,475.7438,476.081,4021.0
2022-09-12 14:30:00,494.4,494.61,494.28,494.32,3605.0,476.3508,476.5531,476.2352,476.2737,3605.0
2022-09-12 14:35:00,494.58,494.83,494.51,494.51,2800.0,476.5242,476.7651,476.4568,476.4568,2800.0
2022-09-12 14:40:00,494.51,494.56,494.24,494.24,2498.0,476.4568,476.5049,476.1966,476.1966,2498.0
2022-09-12 14:45:00,494.46,494.52,494.41,494.42,1500.0,476.4086,476.4664,476.3604,476.37,1500.0
2022-09-12 14:50:00,494.21,494.46,494.16,494.36,5062.0,476.1677,476.4086,476.1195,476.3122,5062.0
2022-09-12 14:55:00,494.39,494.76,494.39,494.6,7653.0,476.3411,476.6976,476.3411,476.5435,7653.0
2022-09-12 15:00:00,494.81,494.85,494.51,494.84,5110.0,476.7458,476.7843,476.4568,476.7747,5110.0
2022-09-12 15:05:00,494.75,495.26,494.67,494.96,5847.0,476.688,477.1794,476.6109,476.8903,5847.0
2022-09-12 15:10:00,494.86,494.86,494.43,494.45,2141.0,476.794,476.794,476.3797,476.3989,2141.0
2022-09-12 15:15:00,494.49,494.49,493.4,493.4,3629.0,476.4375,476.4375,475.3873,475.3873,3629.0
2022-09-12 15:20:00,493.52,493.79,493.33,493.33,2509.0,475.5029,475.763,475.3198,475.3198,2509.0
2022-09-12 15:25:00,493.4,493.48,493.12,493.2,4002.0,475.3873,475.4644,475.1175,475.1946,4002.0
2022-09-12 15:30:00,493.07,493.36,492.93,493.03,3593.0,475.0693,475.3487,474.9344,475.0308,3593.0
2022-09-12 15:35:00,493.11,493.33,493.11,493.24,4186.0,475.1079,475.3198,475.1079,475.2331,4186.0
2022-09-12 15:40:00,493.15,493.41,492.8,493.39,5859.0,475.1464,475.3969,474.8092,475.3776,5859.0
2022-09-12 15:45:00,493.43,493.58,492.95,493.39,6642.0,475.4162,475.5607,474.9537,475.3776,6642.0
2022-09-12 15:50:00,493.7,493.7,492.72,493.19,11774.0,475.6763,475.6763,474.7321,475.1849,11774.0
2022-09-12 15:55:00,493.23,493.93,493.13,493.61,42889.0,475.2235,475.8979,475.1271,475.5896,42889.0
2022-09-12 16:00:00,493.66,493.66,493.66,493.66,107238.0,475.6378,475.6378,475.6378,475.6378,107238.0
2022-09-12 16:05:00,493.66,493.66,493.66,493.66,0.0,475.6378,475.6378,475.6378,475.6378,0.0
2022-09-12 16:10:00,493.66,493.66,493.66,493.66,0.0,475.6378,475.6378,475.6378,475.6378,0.0
2022-09-13 09:30:00,487.68,489.39,487.52,489.1,7709.0,469.8761,471.5237,469.7219,471.2443,7709.0
2022-09-13 09:35:00,488.33,488.58,485.81,486.41,6678.0,470.5024,470.7432,468.0744,468.6525,6678.0
2022-09-13 09:40:00,487.06,488.03,486.76,487.46,1300.0,469.2787,470.2133,468.9897,469.6641,1300.0
2022-09-13 09:45:00,487.1,487.12,485.4,486.02,3629.0,469.3173,469.3365,467.6793,468.2767,3629.0
2022-09-13 09:50:00,486.23,487.65,486.23,487.25,5973.0,468.479,469.8472,468.479,469.4618,5973.0
2022-09-13 09:55:00,486.82,487.29,485.77,486.69,6224.0,469.0475,469.5003,468.0358,468.9222,6224.0
2022-09-13 10:00:00,486.33,486.33,485.08,485.08,5449.0,468.5754,468.5754,467.371,467.371,5449.0
2022-09-13 10:05:00,485.1,485.45,484.75,485.41,4088.0,467.3903,467.7275,467.0531,467.689,4088.0
2022-09-13 10:10:00,485.6,486.6,485.21,486.6,3709.0,467.872,468.8355,467.4963,468.8355,3709.0
2022-09-13 10:15:00,486.37,486.37,485.2,485.78,9099.0,468.6139,468.6139,467.4866,468.0455,9099.0
2022-09-13 10:20:00,485.61,485.61,484.0,484.04,9549.0,467.8817,467.8817,466.3304,466.369,9549.0
2022-09-13 10:25:00,484.57,484.92,484.52,484.92,1900.0,466.8796,467.2169,466.8315,467.2169,1900.0
2022-09-13 10:30:00,485.24,485.27,484.21,484.26,2634.0,467.5252,467.5541,466.5328,466.581,2634.0
2022-09-13 10:35:00,485.02,485.05,484.0,484.0,3055.0,467.3132,467.3421,466.3304,466.3304,3055.0
2022-09-13 10:40:00,484.28,484.4,484.05,484.16,3456.0,466.6002,466.7158,466.3786,466.4846,3456.0
2022-09-13 10:45:00,484.27,485.24,484.08,485.08,2433.0,466.5906,467.5252,466.4075,467.371,2433.0
2022-09-13 10:50:00,484.86,484.86,483.9,483.9,1764.0,467.1591,467.1591,466.2341,466.2341,1764.0
2022-09-13 10:55:00,483.91,485.24,483.91,484.73,2009.0,466.2437,467.5252,466.2437,467.0338,2009.0
2022-09-13 11:00:00,484.86,484.86,484.34,484.73,1766.0,467.1591,467.1591,466.658,467.0338,1766.0
2022-09-13 11:05:00,484.74,485.52,484.6,485.45,1407.0,467.0434,467.795,466.9085,467.7275,1407.0
2022-09-13 11:10:00,485.18,485.72,485.17,485.65,747.0,467.4674,467.9877,467.4577,467.9202,747.0
2022-09-13 11:15:00,485.14,486.01,485.08,485.19,1800.0,467.4288,468.2671,467.371,467.477,1800.0
2022-09-13 11:20:00,484.89,484.89,484.37,484.66,800.0,467.188,467.188,466.6869,466.9664,800.0
2022-09-13 11:25:00,484.09,484.27,483.5,483.72,1601.0,466.4172,466.5906,465.8487,466.0607,1601.0
2022-09-13 11:30:00,483.5,484.69,483.29,484.69,7401.0,465.8487,466.9953,465.6464,466.9953,7401.0
2022-09-13 11:35:00,484.72,484.81,484.26,484.51,2783.0,467.0242,467.1109,466.581,466.8218,2783.0
2022-09-13 11:40:00,484.31,484.31,483.53,484.24,1614.0,466.6291,466.6291,465.8776,466.5617,1614.0
2022-09-13 11:45:00,484.24,484.61,484.0,484.02,2313.0,466.5617,466.9182,466.3304,466.3497,2313.0
2022-09-13 11:50:00,483.8,483.8,483.41,483.76,2250.0,466.1377,466.1377,465.762,466.0992,2250.0
2022-09-13 11:55:00,483.68,483.68,483.19,483.52,800.0,466.0221,466.0221,465.55,465.868,800.0
2022-09-13 12:00:00,483.36,483.63,483.09,483.12,2300.0,465.7138,465.974,465.4537,465.4826,2300.0
2022-09-13 12:05:00,483.22,483.41,482.86,483.41,1400.0,465.5789,465.762,465.2321,465.762,1400.0
2022-09-13 12:10:00,483.89,484.69,483.89,484.19,1400.0,466.2245,466.9953,466.2245,466.5135,1400.0
2022-09-13 12:15:00,484.34,484.42,484.3,484.39,600.0,466.658,466.7351,466.6195,466.7062,600.0
2022-09-13 12:20:00,484.39,484.5,483.4,483.49,3224.0,466.7062,466.8122,465.7524,465.8391,3224.0
2022-09-13 12:25:00,483.53,483.72,483.19,483.19,1500.0,465.8776,466.0607,465.55,465.55,1500.0
2022-09-13 12:30:00,483.29,483.29,482.23,482.43,4415.0,465.6464,465.6464,464.6251,464.8178,4415.0
2022-09-13 12:35:00,482.59,483.74,482.59,483.74,13400.0,464.9719,466.0799,464.9719,466.0799,13400.0
2022-09-13 12:40:00,483.84,484.0,482.65,484.0,8875.0,466.1763,466.3304,465.0297,466.3304,8875.0
2022-09-13 12:45:00,483.66,484.08,483.36,483.87,1320.0,466.0029,466.4075,465.7138,466.2052,1320.0
2022-09-13 12:50:00,483.84,484.36,483.84,484.36,200.0,466.1763,466.6773,466.1763,466.6773,200.0
2022-09-13 12:55:00,484.12,484.42,484.1,484.4,600.0,466.4461,466.7351,466.4268,466.7158,600.0
2022-09-13 13:00:00,484.11,484.5,483.92,484.5,1191.0,466.4364,466.8122,466.2534,466.8122,1191.0
2022-09-13 13:05:00,484.59,484.85,484.36,484.85,300.0,466.8989,467.1494,466.6773,467.1494,300.0
2022-09-13 13:10:00,484.21,485.12,484.21,485.12,700.0,466.5328,467.4096,466.5328,467.4096,700.0
2022-09-13 13:15:00,485.1,485.1,484.65,485.03,902.0,467.3903,467.3903,466.9567,467.3228,902.0
2022-09-13 13:20:00,484.66,485.39,484.62,485.39,3004.0,466.9664,467.6697,466.9278,467.6697,3004.0
2022-09-13 13:25:00,486.1,486.15,486.05,486.05,300.0,468.3538,468.402,468.3056,468.3056,300.0
2022-09-13 13:30:00,485.67,485.9,484.83,484.83,3851.0,467.9395,468.1611,467.1301,467.1301,3851.0
2022-09-13 13:35:00,484.95,484.95,484.06,484.32,2251.0,467.2458,467.2458,466.3883,466.6388,2251.0
2022-09-13 13:40:00,484.04,484.11,483.55,483.69,1272.0,466.369,466.4364,465.8969,466.0318,1272.0
2022-09-13 13:45:00,483.89,483.92,483.66,483.85,1052.0,466.2245,466.2534,466.0029,466.1859,1052.0
2022-09-13 13:50:00,483.93,483.93,483.27,483.52,2700.0,466.263,466.263,465.6271,465.868,2700.0
2022-09-13 13:55:00,483.75,483.99,483.53,483.99,1985.0,466.0896,466.3208,465.8776,466.3208,1985.0
2022-09-13 14:00:00,483.93,484.09,483.18,483.76,5552.0,466.263,466.4172,465.5404,466.0992,5552.0
2022-09-13 14:05:00,484.0,484.0,482.92,482.93,2536.0,466.3304,466.3304,465.2899,465.2995,2536.0
2022-09-13 14:10:00,482.77,483.72,482.77,483.72,1838.0,465.1454,466.0607,465.1454,466.0607,1838.0
2022-09-13 14:15:00,483.75,484.43,483.75,484.29,5405.0,466.0896,466.7447,466.0896,466.6099,5405.0
2022-09-13 14:20:00,484.75,484.75,483.57,483.57,2093.0,467.0531,467.0531,465.9161,465.9161,2093.0
2022-09-13 14:25:00,483.43,483.85,483.08,483.41,1903.0,465.7813,466.1859,465.444,465.762,1903.0
2022-09-13 14:30:00,483.18,483.49,482.82,482.92,2450.0,465.5404,465.8391,465.1935,465.2899,2450.0
2022-09-13 14:35:00,482.75,483.68,482.49,483.48,9401.0,465.1261,466.0221,464.8756,465.8294,9401.0
2022-09-13 14:40:00,483.6,483.74,482.77,482.82,2654.0,465.945,466.0799,465.1454,465.1935,2654.0
2022-09-13 14:45:00,482.84,482.95,481.89,481.89,1200.0,465.2128,465.3188,464.2975,464.2975,1200.0
2022-09-13 14:50:00,481.93,482.16,481.8,482.16,2633.0,464.336,464.5576,464.2108,464.5576,2633.0
2022-09-13 14:55:00,482.2,482.82,481.76,482.08,5110.0,464.5962,465.1935,464.1722,464.4805,5110.0
2022-09-13 15:00:00,482.04,482.06,481.6,481.81,6134.0,464.442,464.4613,464.0181,464.2204,6134.0
2022-09-13 15:05:00,481.62,481.97,481.47,481.51,5371.0,464.0373,464.3746,463.8928,463.9314,5371.0
2022-09-13 15:10:00,481.62,481.63,480.26,481.09,8698.0,464.0373,464.047,462.727,463.5267,8698.0
2022-09-13 15:15:00,480.93,481.13,480.4,480.96,2195.0,463.3725,463.5652,462.8619,463.4014,2195.0
2022-09-13 15:20:00,481.14,481.5,480.52,481.11,3118.0,463.5749,463.9217,462.9775,463.546,3118.0
2022-09-13 15:25:00,481.07,481.2,480.42,480.73,4587.0,463.5074,463.6327,462.8811,463.1798,4587.0
2022-09-13 15:30:00,480.43,480.71,479.56,479.75,9324.0,462.8908,463.1606,462.0525,462.2356,9324.0
2022-09-13 15:35:00,479.87,480.45,479.02,480.24,6737.0,462.3512,462.91,461.5323,462.7077,6737.0
2022-09-13 15:40:00,480.28,480.28,479.1,479.75,5914.0,462.7463,462.7463,461.6093,462.2356,5914.0
2022-09-13 15:45:00,479.57,479.93,478.91,479.56,13308.0,462.0622,462.409,461.4263,462.0525,13308.0
2022-09-13 15:50:00,479.78,481.38,479.78,481.23,14633.0,462.2645,463.8061,462.2645,463.6616,14633.0
2022-09-13 15:55:00,481.39,481.95,480.39,480.44,48918.0,463.8157,464.3553,462.8522,462.9004,48918.0
2022-09-13 16:00:00,480.56,480.56,480.56,480.56,205615.0,463.016,463.016,463.016,463.016,205615.0
2022-09-13 16:05:00,480.56,480.56,480.56,480.56,0.0,463.016,463.016,463.016,463.016,0.0
2022-09-13 16:10:00,480.56,480.56,480.56,480.56,0.0,463.016,463.016,463.016,463.016,0.0
2022-09-14 09:30:00,482.0,482.44,480.39,481.99,10986.0,464.4035,464.8274,462.8522,464.3938,10986.0
2022-09-14 09:35:00,481.07,481.7,480.35,481.32,5280.0,463.5074,464.1144,462.8137,463.7483,5280.0
2022-09-14 09:40:00,480.79,481.69,480.65,481.22,5116.0,463.2376,464.1048,463.1027,463.6519,5116.0
2022-09-14 09:45:00,481.68,482.47,479.66,479.67,4898.0,464.0951,464.8563,462.1489,462.1585,4898.0
2022-09-14 09:50:00,479.44,480.71,479.43,480.46,2540.0,461.9369,463.1606,461.9273,462.9197,2540.0
2022-09-14 09:55:00,480.03,480.09,479.5,479.63,1361.0,462.5054,462.5632,461.9947,462.12,1361.0
2022-09-14 10:00:00,480.14,480.8,479.99,480.68,2200.0,462.6114,463.2473,462.4668,463.1317,2200.0
2022-09-14 10:05:00,480.26,480.72,479.55,480.26,2000.0,462.727,463.1702,462.0429,462.727,2000.0
2022-09-14 10:10:00,480.6,480.94,480.21,480.37,4351.0,463.0546,463.3822,462.6788,462.833,4351.0
2022-09-14 10:15:00,480.08,480.41,478.41,478.41,4754.0,462.5536,462.8715,460.9445,460.9445,4754.0
2022-09-14 10:20:00,478.85,479.23,476.57,476.68,1760.0,461.3685,461.7346,459.1717,459.2777,1760.0
2022-09-14 10:25:00,476.09,476.09,474.51,474.52,1971.0,458.7092,458.7092,457.1869,457.1965,1971.0
2022-09-14 10:30:00,474.67,476.05,474.32,474.93,2304.0,457.3411,458.6707,457.0038,457.5916,2304.0
2022-09-14 10:35:00,475.26,476.84,475.18,476.84,3242.0,457.9095,459.4318,457.8324,459.4318,3242.0
2022-09-14 10:40:00,476.5,476.7,476.16,476.33,1328.0,459.1043,459.297,458.7767,458.9405,1328.0
2022-09-14 10:45:00,476.57,476.88,476.32,476.62,1831.0,459.1717,459.4704,458.9308,459.2199,1831.0
2022-09-14 10:50:00,476.66,478.17,476.18,478.17,4064.0,459.2584,460.7133,458.7959,460.7133,4064.0
2022-09-14 10:55:00,477.33,477.43,476.33,476.54,5522.0,459.904,460.0003,458.9405,459.1428,5522.0
2022-09-14 11:00:00,476.42,476.65,475.96,475.97,2265.0,459.0272,459.2488,458.584,458.5936,2265.0
2022-09-14 11:05:00,475.42,476.53,475.42,476.09,2443.0,458.0637,459.1332,458.0637,458.7092,2443.0
2022-09-14 11:10:00,475.87,476.21,475.51,475.55,2319.0,458.4973,458.8248,458.1504,458.1889,2319.0
2022-09-14 11:15:00,475.52,475.52,474.22,474.22,1170.0,458.16,458.16,456.9075,456.9075,1170.0
2022-09-14 11:20:00,474.01,474.62,473.89,474.45,2376.0,456.7052,457.2929,456.5895,457.1291,2376.0
2022-09-14 11:25:00,474.01,474.29,473.91,473.91,3003.0,456.7052,456.9749,456.6088,456.6088,3003.0
2022-09-14 11:30:00,473.82,473.82,473.28,473.62,2500.0,456.5221,456.5221,456.0018,456.3294,2500.0
2022-09-14 11:35:00,473.69,474.25,473.57,474.1,1817.0,456.3968,456.9364,456.2812,456.7919,1817.0
2022-09-14 11:40:00,474.41,474.8,473.7,474.75,2678.0,457.0906,457.4663,456.4065,457.4181,2678.0
2022-09-14 11:45:00,474.8,475.75,474.71,475.58,3573.0,457.4663,458.3816,457.3796,458.2178,3573.0
2022-09-14 11:50:00,475.64,475.64,474.61,475.54,1500.0,458.2756,458.2756,457.2833,458.1793,1500.0
2022-09-14 11:55:00,475.58,475.78,475.14,475.21,1408.0,458.2178,458.4105,457.7939,457.8613,1408.0
2022-09-14 12:00:00,475.34,475.56,474.78,474.79,2188.0,457.9866,458.1986,457.447,457.4567,2188.0
2022-09-14 12:05:00,474.95,475.8,474.82,474.95,2936.0,457.6108,458.4298,457.4856,457.6108,2936.0
2022-09-14 12:10:00,474.5,474.5,474.32,474.5,900.0,457.1773,457.1773,457.0038,457.1773,900.0
2022-09-14 12:15:00,474.56,474.58,474.09,474.1,1551.0,457.2351,457.2543,456.7822,456.7919,1551.0
2022-09-14 12:20:00,474.4,474.79,473.79,474.79,2611.0,457.0809,457.4567,456.4932,457.4567,2611.0
2022-09-14 12:25:00,474.9,474.9,474.13,474.14,954.0,457.5627,457.5627,456.8208,456.8304,954.0
2022-09-14 12:30:00,474.1,474.94,474.1,474.94,1378.0,456.7919,457.6012,456.7919,457.6012,1378.0
2022-09-14 12:35:00,474.87,475.29,474.87,475.29,418.0,457.5338,457.9384,457.5338,457.9384,418.0
2022-09-14 12:40:00,475.14,476.16,475.02,476.1,2803.0,457.7939,458.7767,457.6783,458.7189,2803.0
2022-09-14 12:45:00,476.1,476.56,475.68,475.73,39215.0,458.7189,459.1621,458.3142,458.3624,39215.0
2022-09-14 12:50:00,475.94,477.11,475.89,477.0,8283.0,458.5647,459.692,458.5165,459.586,8283.0
2022-09-14 12:55:00,477.0,477.53,476.6,476.61,2143.0,459.586,460.0966,459.2006,459.2102,2143.0
2022-09-14 13:00:00,476.81,477.12,476.06,476.28,4621.0,459.4029,459.7016,458.6803,458.8923,4621.0
2022-09-14 13:05:00,476.35,476.35,475.83,476.34,3100.0,458.9597,458.9597,458.4587,458.9501,3100.0
2022-09-14 13:10:00,476.2,476.32,475.61,475.64,3200.0,458.8152,458.9308,458.2467,458.2756,3200.0
2022-09-14 13:15:00,475.32,475.32,474.73,474.98,1508.0,457.9673,457.9673,457.3989,457.6397,1508.0
2022-09-14 13:20:00,474.91,474.95,474.45,474.65,1782.0,457.5723,457.6108,457.1291,457.3218,1782.0
2022-09-14 13:25:00,474.43,474.43,473.58,473.67,1249.0,457.1098,457.1098,456.2909,456.3776,1249.0
2022-09-14 13:30:00,473.63,474.0,473.21,473.57,1915.0,456.339,456.6955,455.9344,456.2812,1915.0
2022-09-14 13:35:00,473.73,473.98,473.08,473.32,1670.0,456.4354,456.6763,455.8091,456.0403,1670.0
2022-09-14 13:40:00,473.44,473.45,472.83,472.83,1803.0,456.156,456.1656,455.5682,455.5682,1803.0
2022-09-14 13:45:00,472.82,472.82,470.73,471.17,5901.0,455.5586,455.5586,453.5449,453.9688,5901.0
2022-09-14 13:50:00,470.83,472.13,470.73,472.05,5618.0,453.6412,454.8938,453.5449,454.8167,5618.0
2022-09-14 13:55:00,472.22,472.22,471.39,472.05,2731.0,454.9805,454.9805,454.1808,454.8167,2731.0
2022-09-14 14:00:00,471.91,472.07,470.84,471.14,3862.0,454.6818,454.836,453.6509,453.9399,3862.0
2022-09-14 14:05:00,471.2,471.76,470.61,471.1,3000.0,453.9977,454.5373,453.4293,453.9014,3000.0
2022-09-14 14:10:00,471.11,471.11,470.28,471.11,2617.0,453.911,453.911,453.1113,453.911,2617.0
2022-09-14 14:15:00,471.11,471.44,470.53,470.53,2860.0,453.911,454.229,453.3522,453.3522,2860.0
2022-09-14 14:20:00,470.57,470.64,469.74,469.96,4657.0,453.3907,453.4582,452.591,452.803,4657.0
2022-09-14 14:25:00,470.11,470.4,470.11,470.22,4312.0,452.9475,453.2269,452.9475,453.0535,4312.0
2022-09-14 14:30:00,470.33,470.79,470.27,470.73,2800.0,453.1595,453.6027,453.1017,453.5449,2800.0
2022-09-14 14:35:00,470.66,470.7,470.45,470.7,1800.0,453.4775,453.516,453.2751,453.516,1800.0
2022-09-14 14:40:00,470.95,471.17,470.68,470.68,1867.0,453.7569,453.9688,453.4967,453.4967,1867.0
2022-09-14 14:45:00,470.39,470.65,470.34,470.64,1006.0,453.2173,453.4678,453.1691,453.4582,1006.0
2022-09-14 14:50:00,470.81,470.96,468.28,468.31,3304.0,453.622,453.7665,451.1843,451.2132,3304.0
2022-09-14 14:55:00,468.7,468.85,467.56,468.26,2946.0,451.589,451.7335,450.4906,451.1651,2946.0
2022-09-14 15:00:00,468.39,468.58,468.21,468.23,1981.0,451.2903,451.4734,451.1169,451.1362,1981.0
2022-09-14 15:05:00,468.29,469.08,468.09,468.87,3094.0,451.194,451.9551,451.0013,451.7528,3094.0
2022-09-14 15:10:00,468.98,469.25,468.69,468.77,5036.0,451.8588,452.1189,451.5794,451.6565,5036.0
2022-09-14 15:15:00,468.6,468.6,467.66,468.45,3240.0,451.4927,451.4927,450.587,451.3481,3240.0
2022-09-14 15:20:00,468.66,469.23,468.59,468.59,6028.0,451.5505,452.0997,451.483,451.483,6028.0
2022-09-14 15:25:00,468.77,469.2,468.45,468.86,3142.0,451.6565,452.0708,451.3481,451.7432,3142.0
2022-09-14 15:30:00,468.69,468.69,467.74,468.57,3342.0,451.5794,451.5794,450.6641,451.4638,3342.0
2022-09-14 15:35:00,468.74,469.27,468.54,469.27,2700.0,451.6275,452.1382,451.4349,452.1382,2700.0
2022-09-14 15:40:00,469.18,469.85,469.08,469.62,7561.0,452.0515,452.697,451.9551,452.4754,7561.0
2022-09-14 15:45:00,469.38,469.85,469.17,469.85,6172.0,452.2442,452.697,452.0419,452.697,6172.0
2022-09-14 15:50:00,469.93,471.07,469.85,471.06,12891.0,452.7741,453.8725,452.697,453.8629,12891.0
2022-09-14 15:55:00,471.08,471.08,469.45,470.34,54621.0,453.8821,453.8821,452.3116,453.1691,54621.0
2022-09-14 16:00:00,470.11,470.11,470.11,470.11,151030.0,452.9475,452.9475,452.9475,452.9475,151030.0
2022-09-14 16:05:00,470.11,470.11,470.11,470.11,666.0,452.9475,452.9475,452.9475,452.9475,666.0
2022-09-14 16:10:00,470.11,470.11,470.11,470.11,0.0,452.9475,452.9475,452.9475,452.9475,0.0
2022-09-15 09:30:00,475.5,477.54,473.02,477.54,10993.0,458.1408,460.1063,455.7513,460.1063,10993.0
2022-09-15 09:35:00,477.29,478.98,477.25,478.58,7314.0,459.8654,461.4937,459.8269,461.1083,7314.0
2022-09-15 09:40:00,478.29,479.52,476.62,477.77,24194.0,460.8289,462.014,459.2199,460.3279,24194.0
2022-09-15 09:45:00,478.5,479.07,476.55,477.36,5558.0,461.0312,461.5804,459.1524,459.9329,5558.0
2022-09-15 09:50:00,477.35,478.36,476.32,478.0,5124.0,459.9232,460.8963,458.9308,460.5495,5124.0
2022-09-15 09:55:00,477.82,477.82,476.06,476.66,7588.0,460.3761,460.3761,458.6803,459.2584,7588.0
2022-09-15 10:00:00,477.05,477.86,476.56,477.68,9743.0,459.6342,460.4146,459.1621,460.2412,9743.0
2022-09-15 10:05:00,477.91,479.85,477.91,479.82,2506.0,460.4628,462.332,460.4628,462.303,2506.0
2022-09-15 10:10:00,479.85,480.83,479.77,479.89,2330.0,462.332,463.2762,462.2549,462.3705,2330.0
2022-09-15 10:15:00,479.96,479.96,479.29,479.96,1101.0,462.4379,462.4379,461.7924,462.4379,1101.0
2022-09-15 10:20:00,479.97,479.98,478.86,479.46,3020.0,462.4476,462.4572,461.3781,461.9562,3020.0
2022-09-15 10:25:00,479.15,479.15,478.2,478.64,975.0,461.6575,461.6575,460.7422,461.1661,975.0
2022-09-15 10:30:00,478.89,479.35,478.56,479.24,1000.0,461.407,461.8502,461.089,461.7442,1000.0
2022-09-15 10:35:00,479.35,479.87,478.82,479.87,1340.0,461.8502,462.3512,461.3396,462.3512,1340.0
2022-09-15 10:40:00,479.43,481.87,479.14,481.63,6426.0,461.9273,464.2782,461.6479,464.047,6426.0
2022-09-15 10:45:00,481.21,482.43,481.21,481.43,4540.0,463.6423,464.8178,463.6423,463.8543,4540.0
2022-09-15 10:50:00,481.1,481.63,480.77,481.63,3913.0,463.5363,464.047,463.2184,464.047,3913.0
2022-09-15 10:55:00,481.78,482.84,481.56,482.15,12431.0,464.1915,465.2128,463.9795,464.548,12431.0
2022-09-15 11:00:00,481.62,482.99,481.43,482.97,7763.0,464.0373,465.3573,463.8543,465.338,7763.0
2022-09-15 11:05:00,482.74,483.7,482.73,483.49,4349.0,465.1164,466.0414,465.1068,465.8391,4349.0
2022-09-15 11:10:00,483.48,483.48,482.44,482.44,1156.0,465.8294,465.8294,464.8274,464.8274,1156.0
2022-09-15 11:15:00,482.49,482.71,481.55,482.39,2499.0,464.8756,465.0875,463.9699,464.7792,2499.0
2022-09-15 11:20:00,482.52,482.52,481.73,481.85,2710.0,464.9045,464.9045,464.1433,464.2589,2710.0
2022-09-15 11:25:00,481.86,482.79,481.6,482.22,3722.0,464.2686,465.1646,464.0181,464.6154,3722.0
2022-09-15 11:30:00,482.0,482.32,481.62,481.7,6988.0,464.4035,464.7118,464.0373,464.1144,6988.0
2022-09-15 11:35:00,481.91,482.0,480.48,481.31,1859.0,464.3167,464.4035,462.939,463.7387,1859.0
2022-09-15 11:40:00,481.29,481.29,480.41,480.41,524.0,463.7194,463.7194,462.8715,462.8715,524.0
2022-09-15 11:45:00,480.25,480.94,480.24,480.75,1000.0,462.7173,463.3822,462.7077,463.1991,1000.0
2022-09-15 11:50:00,480.46,481.16,480.46,481.15,1535.0,462.9197,463.5941,462.9197,463.5845,1535.0
2022-09-15 11:55:00,481.13,481.36,480.46,480.68,2058.0,463.5652,463.7868,462.9197,463.1317,2058.0
2022-09-15 12:00:00,480.69,481.7,480.68,481.54,2418.0,463.1413,464.1144,463.1317,463.9603,2418.0
2022-09-15 12:05:00,481.31,481.66,481.25,481.66,800.0,463.7387,464.0759,463.6808,464.0759,800.0
2022-09-15 12:10:00,481.16,481.51,481.0,481.51,1400.0,463.5941,463.9314,463.44,463.9314,1400.0
2022-09-15 12:15:00,481.57,482.02,481.38,481.94,1421.0,463.9892,464.4227,463.8061,464.3457,1421.0
2022-09-15 12:20:00,482.5,482.5,481.6,481.6,1415.0,464.8852,464.8852,464.0181,464.0181,1415.0
2022-09-15 12:25:00,481.27,481.3,480.81,481.0,1033.0,463.7001,463.729,463.2569,463.44,1033.0
2022-09-15 12:30:00,481.35,481.84,481.35,481.79,710.0,463.7772,464.2493,463.7772,464.2011,710.0
2022-09-15 12:35:00,481.75,482.48,481.75,482.48,737.0,464.1626,464.8659,464.1626,464.8659,737.0
2022-09-15 12:40:00,482.15,482.31,482.12,482.29,1010.0,464.548,464.7021,464.5191,464.6829,1010.0
2022-09-15 12:45:00,482.05,482.93,481.78,481.78,6856.0,464.4516,465.2995,464.1915,464.1915,6856.0
2022-09-15 12:50:00,482.34,482.35,481.82,481.82,1024.0,464.731,464.7407,464.23,464.23,1024.0
2022-09-15 12:55:00,482.29,482.4,481.98,481.98,1100.0,464.6829,464.7889,464.3842,464.3842,1100.0
2022-09-15 13:00:00,482.47,483.34,482.47,483.34,539.0,464.8563,465.6945,464.8563,465.6945,539.0
2022-09-15 13:05:00,484.08,484.5,484.08,484.26,820.0,466.4075,466.8122,466.4075,466.581,820.0
2022-09-15 13:10:00,484.59,484.91,484.45,484.91,733.0,466.8989,467.2072,466.764,467.2072,733.0
2022-09-15 13:15:00,485.0,485.47,484.92,485.39,983.0,467.2939,467.7468,467.2169,467.6697,983.0
2022-09-15 13:20:00,485.68,486.19,485.66,486.01,1710.0,467.9491,468.4405,467.9298,468.2671,1710.0
2022-09-15 13:25:00,486.06,486.42,485.98,486.0,1243.0,468.3152,468.6621,468.2382,468.2574,1243.0
2022-09-15 13:30:00,486.23,486.91,485.44,486.91,5526.0,468.479,469.1342,467.7179,469.1342,5526.0
2022-09-15 13:35:00,486.73,486.73,485.97,485.97,636.0,468.9608,468.9608,468.2285,468.2285,636.0
2022-09-15 13:40:00,485.95,486.79,485.95,486.43,1200.0,468.2093,469.0186,468.2093,468.6717,1200.0
2022-09-15 13:45:00,486.54,486.54,485.36,485.37,1100.0,468.7777,468.7777,467.6408,467.6504,1100.0
2022-09-15 13:50:00,485.49,485.96,485.46,485.96,1213.0,467.7661,468.2189,467.7371,468.2189,1213.0
2022-09-15 13:55:00,485.76,486.72,485.66,486.72,2629.0,468.0262,468.9511,467.9298,468.9511,2629.0
2022-09-15 14:00:00,486.42,486.51,485.55,485.88,5210.0,468.6621,468.7488,467.8239,468.1418,5210.0
2022-09-15 14:05:00,485.79,485.99,485.65,485.93,2602.0,468.0551,468.2478,467.9202,468.19,2602.0
2022-09-15 14:10:00,485.71,486.41,485.71,486.28,3916.0,467.978,468.6525,467.978,468.5272,3916.0
2022-09-15 14:15:00,486.27,486.83,486.1,486.78,2178.0,468.5176,469.0571,468.3538,469.009,2178.0
2022-09-15 14:20:00,486.83,487.4,486.7,487.4,5640.0,469.0571,469.6063,468.9319,469.6063,5640.0
2022-09-15 14:25:00,487.35,488.37,487.34,488.34,2402.0,469.5581,470.5409,469.5485,470.512,2402.0
2022-09-15 14:30:00,488.34,488.34,487.75,487.94,5868.0,470.512,470.512,469.9435,470.1266,5868.0
2022-09-15 14:35:00,487.81,488.04,487.41,487.61,1225.0,470.0014,470.223,469.616,469.8087,1225.0
2022-09-15 14:40:00,487.53,487.62,486.69,487.37,3200.0,469.7316,469.8183,468.9222,469.5774,3200.0
2022-09-15 14:45:00,487.14,487.14,486.09,486.62,3292.0,469.3558,469.3558,468.3441,468.8548,3292.0
2022-09-15 14:50:00,486.8,487.74,486.24,487.56,7965.0,469.0282,469.9339,468.4887,469.7605,7965.0
2022-09-15 14:55:00,487.42,487.42,486.38,487.14,6475.0,469.6256,469.6256,468.6236,469.3558,6475.0
2022-09-15 15:00:00,487.07,487.28,486.33,486.72,7650.0,469.2884,469.4907,468.5754,468.9511,7650.0
2022-09-15 15:05:00,486.62,487.21,486.5,487.1,2975.0,468.8548,469.4233,468.7392,469.3173,2975.0
2022-09-15 15:10:00,486.84,487.03,485.09,485.11,6148.0,469.0668,469.2498,467.3807,467.3999,6148.0
2022-09-15 15:15:00,485.4,486.02,485.22,485.24,3737.0,467.6793,468.2767,467.5059,467.5252,3737.0
2022-09-15 15:20:00,485.2,486.21,485.14,486.07,3050.0,467.4866,468.4598,467.4288,468.3249,3050.0
2022-09-15 15:25:00,486.26,486.47,485.88,486.02,11316.0,468.5079,468.7103,468.1418,468.2767,11316.0
2022-09-15 15:30:00,485.86,486.14,485.33,485.34,10642.0,468.1225,468.3923,467.6119,467.6215,10642.0
2022-09-15 15:35:00,484.92,485.39,484.41,485.19,4544.0,467.2169,467.6697,466.7255,467.477,4544.0
2022-09-15 15:40:00,485.0,485.62,484.81,485.54,5256.0,467.2939,467.8913,467.1109,467.8142,5256.0
2022-09-15 15:45:00,485.34,486.18,485.34,485.71,7630.0,467.6215,468.4309,467.6215,467.978,7630.0
2022-09-15 15:50:00,486.1,486.45,485.23,485.51,19509.0,468.3538,468.691,467.5155,467.7853,19509.0
2022-09-15 15:55:00,485.36,485.56,484.71,485.18,36454.0,467.6408,467.8335,467.0145,467.4674,36454.0
2022-09-15 16:00:00,485.33,485.33,485.33,485.33,96295.0,467.6119,467.6119,467.6119,467.6119,96295.0
2022-09-15 16:05:00,485.33,485.33,485.33,485.33,990.0,467.6119,467.6119,467.6119,467.6119,990.0
2022-09-15 16:10:00,485.33,485.33,485.33,485.33,154.0,467.6119,467.6119,467.6119,467.6119,154.0
2022-09-16 09:30:00,482.18,484.45,482.18,483.76,173373.0,464.5769,466.764,464.5769,466.0992,173373.0
2022-09-16 09:35:00,484.11,484.29,483.65,483.79,1108.0,466.4364,466.6099,465.9932,466.1281,1108.0
2022-09-16 09:40:00,483.76,484.9,483.23,483.62,10767.0,466.0992,467.1976,465.5886,465.9643,10767.0
2022-09-16 09:45:00,483.61,484.76,483.31,484.05,4300.0,465.9547,467.0627,465.6656,466.3786,4300.0
2022-09-16 09:50:00,484.2,484.58,483.46,483.46,3823.0,466.5231,466.8893,465.8102,465.8102,3823.0
2022-09-16 09:55:00,484.3,484.3,482.93,483.08,2375.0,466.6195,466.6195,465.2995,465.444,2375.0
2022-09-16 10:00:00,482.93,483.37,481.24,481.24,7928.0,465.2995,465.7234,463.6712,463.6712,7928.0
2022-09-16 10:05:00,481.24,483.16,480.78,481.98,2819.0,463.6712,465.5211,463.228,464.3842,2819.0
2022-09-16 10:10:00,482.47,484.64,481.41,484.64,2401.0,464.8563,466.9471,463.835,466.9471,2401.0
2022-09-16 10:15:00,484.22,484.22,482.38,482.45,1409.0,466.5424,466.5424,464.7696,464.837,1409.0
2022-09-16 10:20:00,482.67,482.7,481.47,482.21,2922.0,465.049,465.0779,463.8928,464.6058,2922.0
2022-09-16 10:25:00,482.1,482.33,481.76,482.33,2147.0,464.4998,464.7214,464.1722,464.7214,2147.0
2022-09-16 10:30:00,482.7,482.7,481.66,481.93,1888.0,465.0779,465.0779,464.0759,464.336,1888.0
2022-09-16 10:35:00,482.79,482.79,481.83,481.83,1303.0,465.1646,465.1646,464.2397,464.2397,1303.0
2022-09-16 10:40:00,481.94,482.01,481.65,481.78,1520.0,464.3457,464.4131,464.0662,464.1915,1520.0
2022-09-16 10:45:00,481.71,482.08,481.41,481.81,3310.0,464.124,464.4805,463.835,464.2204,3310.0
2022-09-16 10:50:00,481.43,482.75,481.43,482.49,2111.0,463.8543,465.1261,463.8543,464.8756,2111.0
2022-09-16 10:55:00,482.36,482.44,481.7,481.87,3940.0,464.7503,464.8274,464.1144,464.2782,3940.0
2022-09-16 11:00:00,482.19,482.23,481.13,481.13,2692.0,464.5865,464.6251,463.5652,463.5652,2692.0
2022-09-16 11:05:00,481.33,482.8,481.31,481.98,2400.0,463.7579,465.1743,463.7387,464.3842,2400.0
2022-09-16 11:10:00,481.94,481.94,481.44,481.47,1000.0,464.3457,464.3457,463.8639,463.8928,1000.0
2022-09-16 11:15:00,481.19,481.93,480.97,481.56,1200.0,463.623,464.336,463.4111,463.9795,1200.0
2022-09-16 11:20:00,482.06,482.07,481.3,481.47,2191.0,464.4613,464.4709,463.729,463.8928,2191.0
2022-09-16 11:25:00,481.73,482.32,481.73,481.83,743.0,464.1433,464.7118,464.1433,464.2397,743.0
2022-09-16 11:30:00,481.81,481.82,480.75,481.56,5965.0,464.2204,464.23,463.1991,463.9795,5965.0
2022-09-16 11:35:00,481.77,481.99,480.32,480.39,3269.0,464.1819,464.3938,462.7848,462.8522,3269.0
2022-09-16 11:40:00,480.55,481.17,480.54,481.17,1407.0,463.0064,463.6038,462.9968,463.6038,1407.0
2022-09-16 11:45:00,480.72,480.73,480.53,480.67,700.0,463.1702,463.1798,462.9871,463.122,700.0
2022-09-16 11:50:00,480.61,481.08,480.41,480.93,3639.0,463.0642,463.517,462.8715,463.3725,3639.0
2022-09-16 11:55:00,480.93,481.24,480.42,480.47,1366.0,463.3725,463.6712,462.8811,462.9293,1366.0
2022-09-16 12:00:00,480.4,480.42,478.76,478.94,3966.0,462.8619,462.8811,461.2817,461.4552,3966.0
2022-09-16 12:05:00,478.66,478.96,477.83,478.15,1824.0,461.1854,461.4744,460.3857,460.694,1824.0
2022-09-16 12:10:00,477.86,477.93,476.87,477.49,2517.0,460.4146,460.482,459.4607,460.0581,2517.0
2022-09-16 12:15:00,477.62,477.62,477.05,477.22,900.0,460.1834,460.1834,459.6342,459.798,900.0
2022-09-16 12:20:00,476.98,476.98,476.29,476.78,4781.0,459.5667,459.5667,458.9019,459.374,4781.0
2022-09-16 12:25:00,476.89,477.22,476.56,477.21,3046.0,459.48,459.798,459.1621,459.7883,3046.0
2022-09-16 12:30:00,477.24,477.25,476.65,476.87,5122.0,459.8172,459.8269,459.2488,459.4607,5122.0
2022-09-16 12:35:00,476.96,477.46,476.48,476.49,7005.0,459.5475,460.0292,459.085,459.0946,7005.0
2022-09-16 12:40:00,476.68,476.68,476.02,476.16,1710.0,459.2777,459.2777,458.6418,458.7767,1710.0
2022-09-16 12:45:00,476.01,476.16,475.54,475.87,2780.0,458.6321,458.7767,458.1793,458.4973,2780.0
2022-09-16 12:50:00,475.85,476.2,475.85,475.85,1125.0,458.478,458.8152,458.478,458.478,1125.0
2022-09-16 12:55:00,475.72,476.48,475.65,476.1,2421.0,458.3527,459.085,458.2853,458.7189,2421.0
2022-09-16 13:00:00,476.22,476.27,475.6,475.6,2519.0,458.8345,458.8826,458.2371,458.2371,2519.0
2022-09-16 13:05:00,475.57,475.83,475.19,475.72,3274.0,458.2082,458.4587,457.8421,458.3527,3274.0
2022-09-16 13:10:00,475.97,476.18,475.35,475.35,2543.0,458.5936,458.7959,457.9962,457.9962,2543.0
2022-09-16 13:15:00,475.5,475.76,475.16,475.42,2558.0,458.1408,458.3913,457.8132,458.0637,2558.0
2022-09-16 13:20:00,475.22,475.31,474.95,474.95,1511.0,457.871,457.9577,457.6108,457.6108,1511.0
2022-09-16 13:25:00,475.11,475.11,473.45,474.25,6148.0,457.765,457.765,456.1656,456.9364,6148.0
2022-09-16 13:30:00,474.18,474.76,473.95,474.48,3951.0,456.8689,457.4278,456.6473,457.158,3951.0
2022-09-16 13:35:00,474.68,475.09,474.41,474.75,2519.0,457.3507,457.7457,457.0906,457.4181,2519.0
2022-09-16 13:40:00,474.46,474.96,474.25,474.96,1901.0,457.1387,457.6205,456.9364,457.6205,1901.0
2022-09-16 13:45:00,474.89,474.9,474.24,474.72,3173.0,457.553,457.5627,456.9268,457.3892,3173.0
2022-09-16 13:50:00,474.48,475.09,474.48,474.99,3475.0,457.158,457.7457,457.158,457.6494,3475.0
2022-09-16 13:55:00,475.2,475.32,474.99,475.31,1592.0,457.8517,457.9673,457.6494,457.9577,1592.0
2022-09-16 14:00:00,475.26,475.71,475.26,475.62,1148.0,457.9095,458.3431,457.9095,458.2564,1148.0
2022-09-16 14:05:00,475.97,476.15,475.72,475.86,900.0,458.5936,458.767,458.3527,458.4876,900.0
2022-09-16 14:10:00,476.09,478.02,475.84,477.53,5413.0,458.7092,460.5688,458.4683,460.0966,5413.0
2022-09-16 14:15:00,477.9,477.9,477.01,477.01,1633.0,460.4531,460.4531,459.5956,459.5956,1633.0
2022-09-16 14:20:00,477.02,477.97,477.02,477.97,1218.0,459.6053,460.5206,459.6053,460.5206,1218.0
2022-09-16 14:25:00,478.5,478.59,477.93,478.09,10387.0,461.0312,461.118,460.482,460.6362,10387.0
2022-09-16 14:30:00,478.42,478.42,477.65,478.21,2209.0,460.9542,460.9542,460.2123,460.7518,2209.0
2022-09-16 14:35:00,478.41,478.79,477.82,477.82,3221.0,460.9445,461.3107,460.3761,460.3761,3221.0
2022-09-16 14:40:00,477.7,478.51,477.63,478.19,1400.0,460.2604,461.0409,460.193,460.7326,1400.0
2022-09-16 14:45:00,478.49,478.83,478.35,478.52,12385.0,461.0216,461.3492,460.8867,461.0505,12385.0
2022-09-16 14:50:00,478.51,479.02,478.35,478.82,4401.0,461.0409,461.5323,460.8867,461.3396,4401.0
2022-09-16 14:55:00,478.81,478.91,478.2,478.91,7036.0,461.3299,461.4263,460.7422,461.4263,7036.0
2022-09-16 15:00:00,479.13,479.44,478.7,478.89,6775.0,461.6382,461.9369,461.2239,461.407,6775.0
2022-09-16 15:05:00,479.44,479.61,478.75,478.87,4160.0,461.9369,462.1007,461.2721,461.3877,4160.0
2022-09-16 15:10:00,478.61,478.61,477.83,477.87,1538.0,461.1372,461.1372,460.3857,460.4242,1538.0
2022-09-16 15:15:00,478.06,478.22,477.75,478.09,1385.0,460.6073,460.7615,460.3086,460.6362,1385.0
2022-09-16 15:20:00,477.95,478.96,477.95,478.85,3477.0,460.5013,461.4744,460.5013,461.3685,3477.0
2022-09-16 15:25:00,478.86,479.0,478.35,478.45,5901.0,461.3781,461.513,460.8867,460.9831,5901.0
2022-09-16 15:30:00,478.61,479.27,478.14,478.52,3081.0,461.1372,461.7731,460.6844,461.0505,3081.0
2022-09-16 15:35:00,478.47,479.99,478.14,479.99,6237.0,461.0023,462.4668,460.6844,462.4668,6237.0
2022-09-16 15:40:00,480.18,481.22,480.02,480.97,4374.0,462.6499,463.6519,462.4957,463.4111,4374.0
2022-09-16 15:45:00,481.42,481.42,480.06,480.44,4581.0,463.8446,463.8446,462.5343,462.9004,4581.0
2022-09-16 15:50:00,480.22,481.68,480.1,481.23,6102.0,462.6884,464.0951,462.5728,463.6616,6102.0
2022-09-16 15:55:00,481.01,481.16,480.11,480.23,30051.0,463.4496,463.5941,462.5825,462.6981,30051.0
2022-09-16 16:00:00,480.23,480.23,480.23,480.23,408245.0,462.6981,462.6981,462.6981,462.6981,408245.0
2022-09-16 16:05:00,480.23,480.23,480.23,480.23,1058.0,462.6981,462.6981,462.6981,462.6981,1058.0
2022-09-16 16:10:00,480.23,480.23,480.23,480.23,3843.0,462.6981,462.6981,462.6981,462.6981,3843.0
2022-09-19 09:30:00,477.89,478.33,472.35,472.35,11247.0,460.4435,460.8674,455.1058,455.1058,11247.0
2022-09-19 09:35:00,473.41,473.57,470.78,471.76,6065.0,456.1271,456.2812,453.5931,454.5373,6065.0
2022-09-19 09:40:00,472.42,473.53,472.42,472.89,915.0,455.1732,456.2427,455.1732,455.626,915.0
2022-09-19 09:45:00,473.28,473.61,472.43,473.61,4300.0,456.0018,456.3198,455.1828,456.3198,4300.0
2022-09-19 09:50:00,474.04,474.52,473.38,473.38,2227.0,456.7341,457.1965,456.0982,456.0982,2227.0
2022-09-19 09:55:00,473.03,473.4,472.42,473.07,2359.0,455.7609,456.1174,455.1732,455.7995,2359.0
2022-09-19 10:00:00,473.0,473.0,471.01,471.01,2975.0,455.732,455.732,453.8147,453.8147,2975.0
2022-09-19 10:05:00,471.15,471.37,471.07,471.37,2529.0,453.9496,454.1615,453.8725,454.1615,2529.0
2022-09-19 10:10:00,471.72,472.65,471.39,472.64,6207.0,454.4988,455.3948,454.1808,455.3852,6207.0
2022-09-19 10:15:00,471.97,472.39,471.08,471.25,6323.0,454.7396,455.1443,453.8821,454.0459,6323.0
2022-09-19 10:20:00,471.6,471.79,471.13,471.79,1168.0,454.3831,454.5662,453.9303,454.5662,1168.0
2022-09-19 10:25:00,472.43,473.46,472.43,472.75,1833.0,455.1828,456.1752,455.1828,455.4912,1833.0
2022-09-19 10:30:00,472.96,473.02,472.4,473.02,1510.0,455.6935,455.7513,455.1539,455.7513,1510.0
2022-09-19 10:35:00,473.05,474.8,473.05,474.62,1411.0,455.7802,457.4663,455.7802,457.2929,1411.0
2022-09-19 10:40:00,474.88,475.73,474.88,475.27,1268.0,457.5434,458.3624,457.5434,457.9192,1268.0
2022-09-19 10:45:00,475.88,476.46,475.88,475.92,1012.0,458.5069,459.0657,458.5069,458.5454,1012.0
2022-09-19 10:50:00,475.78,475.81,475.16,475.34,2213.0,458.4105,458.4394,457.8132,457.9866,2213.0
2022-09-19 10:55:00,475.52,475.74,474.93,475.16,800.0,458.16,458.372,457.5916,457.8132,800.0
2022-09-19 11:00:00,474.93,476.92,474.9,476.59,1450.0,457.5916,459.5089,457.5627,459.191,1450.0
2022-09-19 11:05:00,476.7,476.73,476.03,476.03,1078.0,459.297,459.3259,458.6514,458.6514,1078.0
2022-09-19 11:10:00,475.65,476.32,475.65,475.83,800.0,458.2853,458.9308,458.2853,458.4587,800.0
2022-09-19 11:15:00,475.98,476.56,475.68,476.09,5715.0,458.6032,459.1621,458.3142,458.7092,5715.0
2022-09-19 11:20:00,476.05,477.0,475.87,476.79,900.0,458.6707,459.586,458.4973,459.3837,900.0
2022-09-19 11:25:00,476.09,476.14,475.34,475.34,1000.0,458.7092,458.7574,457.9866,457.9866,1000.0
2022-09-19 11:30:00,475.3,475.86,473.6,475.53,9089.0,457.9481,458.4876,456.3101,458.1697,9089.0
2022-09-19 11:35:00,475.49,476.48,475.23,475.8,2295.0,458.1311,459.085,457.8806,458.4298,2295.0
2022-09-19 11:40:00,475.74,476.88,475.74,476.43,3978.0,458.372,459.4704,458.372,459.0368,3978.0
2022-09-19 11:45:00,476.95,477.57,476.95,477.04,1720.0,459.5378,460.1352,459.5378,459.6245,1720.0
2022-09-19 11:50:00,477.25,477.25,476.93,476.93,716.0,459.8269,459.8269,459.5186,459.5186,716.0
2022-09-19 11:55:00,477.09,477.19,476.82,476.89,3272.0,459.6727,459.7691,459.4126,459.48,3272.0
2022-09-19 12:00:00,477.41,477.41,476.91,477.17,900.0,459.981,459.981,459.4993,459.7498,900.0
2022-09-19 12:05:00,476.95,477.17,476.37,477.17,2097.0,459.5378,459.7498,458.979,459.7498,2097.0
2022-09-19 12:10:00,477.31,477.48,477.07,477.39,1510.0,459.8847,460.0485,459.6534,459.9618,1510.0
2022-09-19 12:15:00,477.65,478.28,477.47,478.28,2640.0,460.2123,460.8193,460.0388,460.8193,2640.0
2022-09-19 12:20:00,477.91,477.95,477.63,477.89,1743.0,460.4628,460.5013,460.193,460.4435,1743.0
2022-09-19 12:25:00,477.71,477.71,477.27,477.4,1360.0,460.2701,460.2701,459.8461,459.9714,1360.0
2022-09-19 12:30:00,477.48,478.64,477.48,478.64,1066.0,460.0485,461.1661,460.0485,461.1661,1066.0
2022-09-19 12:35:00,478.65,479.37,478.65,479.08,1683.0,461.1758,461.8695,461.1758,461.5901,1683.0
2022-09-19 12:40:00,478.89,479.09,478.64,478.88,1609.0,461.407,461.5997,461.1661,461.3974,1609.0
2022-09-19 12:45:00,478.97,479.07,478.5,478.64,2074.0,461.4841,461.5804,461.0312,461.1661,2074.0
2022-09-19 12:50:00,478.85,479.05,478.67,478.91,900.0,461.3685,461.5612,461.195,461.4263,900.0
2022-09-19 12:55:00,479.31,479.31,478.85,478.85,300.0,461.8117,461.8117,461.3685,461.3685,300.0
2022-09-19 13:00:00,478.93,479.1,478.66,478.9,906.0,461.4455,461.6093,461.1854,461.4166,906.0
2022-09-19 13:05:00,479.0,479.29,479.0,479.29,1100.0,461.513,461.7924,461.513,461.7924,1100.0
2022-09-19 13:10:00,479.3,479.32,478.47,478.53,906.0,461.802,461.8213,461.0023,461.0601,906.0
2022-09-19 13:15:00,478.41,478.46,478.09,478.15,1500.0,460.9445,460.9927,460.6362,460.694,1500.0
2022-09-19 13:20:00,478.28,478.56,477.89,478.34,2600.0,460.8193,461.089,460.4435,460.8771,2600.0
2022-09-19 13:25:00,478.72,478.74,477.96,477.96,1300.0,461.2432,461.2625,460.511,460.511,1300.0
2022-09-19 13:30:00,478.11,478.11,477.54,477.75,1007.0,460.6555,460.6555,460.1063,460.3086,1007.0
2022-09-19 13:35:00,477.89,478.41,477.71,478.36,2541.0,460.4435,460.9445,460.2701,460.8963,2541.0
2022-09-19 13:40:00,478.27,478.45,478.09,478.33,7778.0,460.8096,460.9831,460.6362,460.8674,7778.0
2022-09-19 13:45:00,478.7,479.16,478.6,478.8,1839.0,461.2239,461.6671,461.1276,461.3203,1839.0
2022-09-19 13:50:00,478.56,478.61,478.28,478.43,1291.0,461.089,461.1372,460.8193,460.9638,1291.0
2022-09-19 13:55:00,478.59,478.88,478.56,478.74,1462.0,461.118,461.3974,461.089,461.2625,1462.0
2022-09-19 14:00:00,478.78,479.04,478.28,478.28,2308.0,461.301,461.5515,460.8193,460.8193,2308.0
2022-09-19 14:05:00,478.13,478.13,477.62,477.92,1000.0,460.6747,460.6747,460.1834,460.4724,1000.0
2022-09-19 14:10:00,477.85,477.87,477.67,477.67,500.0,460.405,460.4242,460.2315,460.2315,500.0
2022-09-19 14:15:00,477.86,478.26,477.86,477.9,1912.0,460.4146,460.8,460.4146,460.4531,1912.0
2022-09-19 14:20:00,478.18,478.29,478.02,478.08,1186.0,460.7229,460.8289,460.5688,460.6266,1186.0
2022-09-19 14:25:00,478.08,478.42,478.0,478.04,2170.0,460.6266,460.9542,460.5495,460.588,2170.0
2022-09-19 14:30:00,478.36,478.42,477.89,478.14,1823.0,460.8963,460.9542,460.4435,460.6844,1823.0
2022-09-19 14:35:00,477.97,478.38,477.65,478.06,2100.0,460.5206,460.9156,460.2123,460.6073,2100.0
2022-09-19 14:40:00,478.08,478.37,477.94,478.37,1203.0,460.6266,460.906,460.4917,460.906,1203.0
2022-09-19 14:45:00,478.05,478.68,478.05,478.05,3784.0,460.5977,461.2047,460.5977,460.5977,3784.0
2022-09-19 14:50:00,478.24,478.37,478.11,478.34,1000.0,460.7807,460.906,460.6555,460.8771,1000.0
2022-09-19 14:55:00,478.28,478.91,478.25,478.87,1911.0,460.8193,461.4263,460.7904,461.3877,1911.0
2022-09-19 15:00:00,479.06,480.43,479.06,480.43,3887.0,461.5708,462.8908,461.5708,462.8908,3887.0
2022-09-19 15:05:00,480.67,480.91,480.61,480.66,3596.0,463.122,463.3533,463.0642,463.1124,3596.0
2022-09-19 15:10:00,480.47,481.96,480.35,481.53,4805.0,462.9293,464.3649,462.8137,463.9506,4805.0
2022-09-19 15:15:00,481.53,481.76,480.88,480.88,4250.0,463.9506,464.1722,463.3243,463.3243,4250.0
2022-09-19 15:20:00,481.01,481.29,480.76,480.98,6154.0,463.4496,463.7194,463.2087,463.4207,6154.0
2022-09-19 15:25:00,481.25,481.76,481.24,481.56,2910.0,463.6808,464.1722,463.6712,463.9795,2910.0
2022-09-19 15:30:00,481.7,481.87,481.32,481.32,4415.0,464.1144,464.2782,463.7483,463.7483,4415.0
2022-09-19 15:35:00,481.3,481.82,481.15,481.4,4447.0,463.729,464.23,463.5845,463.8254,4447.0
2022-09-19 15:40:00,481.6,482.0,481.45,481.89,2702.0,464.0181,464.4035,463.8735,464.2975,2702.0
2022-09-19 15:45:00,481.76,482.0,481.35,481.37,10213.0,464.1722,464.4035,463.7772,463.7965,10213.0
2022-09-19 15:50:00,481.48,481.48,480.19,480.24,40385.0,463.9024,463.9024,462.6595,462.7077,40385.0
2022-09-19 15:55:00,480.25,480.25,479.79,480.0,71440.0,462.7173,462.7173,462.2741,462.4765,71440.0
2022-09-19 16:00:00,479.99,479.99,479.99,479.99,85021.0,462.4668,462.4668,462.4668,462.4668,85021.0
2022-09-19 16:05:00,479.99,479.99,479.99,479.99,666.0,462.4668,462.4668,462.4668,462.4668,666.0
2022-09-19 16:10:00,479.99,479.99,479.99,479.99,0.0,462.4668,462.4668,462.4668,462.4668,0.0
2022-09-20 09:30:00,478.39,478.39,476.0,477.13,6925.0,460.9253,460.9253,458.6225,459.7113,6925.0
2022-09-20 09:35:00,477.02,477.02,474.76,474.76,7873.0,459.6053,459.6053,457.4278,457.4278,7873.0
2022-09-20 09:40:00,474.66,474.66,471.27,471.98,7299.0,457.3314,457.3314,454.0652,454.7493,7299.0
2022-09-20 09:45:00,471.93,473.2,471.76,471.76,8447.0,454.7011,455.9247,454.5373,454.5373,8447.0
2022-09-20 09:50:00,471.5,471.96,470.3,471.06,5346.0,454.2868,454.73,453.1306,453.8629,5346.0
2022-09-20 09:55:00,470.32,471.56,470.32,471.45,3775.0,453.1499,454.3446,453.1499,454.2386,3775.0
2022-09-20 10:00:00,471.64,471.64,469.14,470.43,9176.0,454.4217,454.4217,452.0129,453.2559,9176.0
2022-09-20 10:05:00,471.02,472.04,470.67,471.31,4116.0,453.8243,454.8071,453.4871,454.1037,4116.0
2022-09-20 10:10:00,471.05,471.82,470.59,471.81,3245.0,453.8532,454.5951,453.41,454.5855,3245.0
2022-09-20 10:15:00,472.08,473.0,471.49,472.66,2979.0,454.8456,455.732,454.2772,455.4044,2979.0
2022-09-20 10:20:00,472.86,473.15,472.43,472.87,6761.0,455.5971,455.8766,455.1828,455.6068,6761.0
2022-09-20 10:25:00,472.87,474.18,472.87,473.63,3971.0,455.6068,456.8689,455.6068,456.339,3971.0
2022-09-20 10:30:00,473.62,474.02,472.94,472.98,6568.0,456.3294,456.7148,455.6742,455.7128,6568.0
2022-09-20 10:35:00,472.93,473.13,472.21,472.84,3506.0,455.6646,455.8573,454.9709,455.5779,3506.0
2022-09-20 10:40:00,473.23,474.76,473.07,474.76,7809.0,455.9536,457.4278,455.7995,457.4278,7809.0
2022-09-20 10:45:00,474.8,475.26,474.41,475.26,8966.0,457.4663,457.9095,457.0906,457.9095,8966.0
2022-09-20 10:50:00,475.63,476.13,475.48,476.13,2125.0,458.266,458.7478,458.1215,458.7478,2125.0
2022-09-20 10:55:00,476.0,476.43,475.99,476.06,1076.0,458.6225,459.0368,458.6129,458.6803,1076.0
2022-09-20 11:00:00,475.81,476.1,475.24,475.83,4166.0,458.4394,458.7189,457.8903,458.4587,4166.0
2022-09-20 11:05:00,475.79,475.79,475.05,475.06,4473.0,458.4202,458.4202,457.7072,457.7168,4473.0
2022-09-20 11:10:00,475.09,475.16,474.08,474.65,3017.0,457.7457,457.8132,456.7726,457.3218,3017.0
2022-09-20 11:15:00,474.45,475.14,474.35,475.13,2459.0,457.1291,457.7939,457.0327,457.7843,2459.0
2022-09-20 11:20:00,475.18,475.29,474.31,474.33,4707.0,457.8324,457.9384,456.9942,457.0135,4707.0
2022-09-20 11:25:00,474.18,475.13,474.18,475.13,5900.0,456.8689,457.7843,456.8689,457.7843,5900.0
2022-09-20 11:30:00,475.12,475.48,474.88,475.48,2144.0,457.7746,458.1215,457.5434,458.1215,2144.0
2022-09-20 11:35:00,475.52,476.0,475.32,476.0,2279.0,458.16,458.6225,457.9673,458.6225,2279.0
2022-09-20 11:40:00,475.95,476.2,475.54,475.83,3620.0,458.5743,458.8152,458.1793,458.4587,3620.0
2022-09-20 11:45:00,475.72,477.06,475.71,477.06,21979.0,458.3527,459.6438,458.3431,459.6438,21979.0
2022-09-20 11:50:00,477.17,477.66,476.8,476.81,7617.0,459.7498,460.2219,459.3933,459.4029,7617.0
2022-09-20 11:55:00,476.94,477.51,476.94,477.32,2863.0,459.5282,460.0774,459.5282,459.8943,2863.0
2022-09-20 12:00:00,477.51,477.51,476.5,476.5,2604.0,460.0774,460.0774,459.1043,459.1043,2604.0
2022-09-20 12:05:00,476.71,476.71,476.0,476.7,2784.0,459.3066,459.3066,458.6225,459.297,2784.0
2022-09-20 12:10:00,476.88,476.88,476.49,476.68,1200.0,459.4704,459.4704,459.0946,459.2777,1200.0
2022-09-20 12:15:00,476.89,476.89,476.31,476.48,3911.0,459.48,459.48,458.9212,459.085,3911.0
2022-09-20 12:20:00,476.64,477.28,476.64,477.03,2572.0,459.2391,459.8558,459.2391,459.6149,2572.0
2022-09-20 12:25:00,476.97,477.01,476.0,476.47,2608.0,459.5571,459.5956,458.6225,459.0753,2608.0
2022-09-20 12:30:00,475.94,476.04,475.45,475.71,2285.0,458.5647,458.661,458.0926,458.3431,2285.0
2022-09-20 12:35:00,475.88,475.88,475.29,475.52,2964.0,458.5069,458.5069,457.9384,458.16,2964.0
2022-09-20 12:40:00,475.33,475.68,475.21,475.34,2153.0,457.977,458.3142,457.8613,457.9866,2153.0
2022-09-20 12:45:00,475.64,476.16,475.63,476.16,1748.0,458.2756,458.7767,458.266,458.7767,1748.0
2022-09-20 12:50:00,476.16,477.0,476.16,477.0,12691.0,458.7767,459.586,458.7767,459.586,12691.0
2022-09-20 12:55:00,477.1,477.12,475.94,475.94,3668.0,459.6823,459.7016,458.5647,458.5647,3668.0
2022-09-20 13:00:00,475.94,476.25,475.73,476.21,1833.0,458.5647,458.8634,458.3624,458.8248,1833.0
2022-09-20 13:05:00,475.95,475.95,475.29,475.65,3592.0,458.5743,458.5743,457.9384,458.2853,3592.0
2022-09-20 13:10:00,475.72,475.72,475.48,475.48,453.0,458.3527,458.3527,458.1215,458.1215,453.0
2022-09-20 13:15:00,475.44,475.62,475.23,475.55,1852.0,458.0829,458.2564,457.8806,458.1889,1852.0
2022-09-20 13:20:00,475.38,475.7,475.05,475.5,6507.0,458.0251,458.3335,457.7072,458.1408,6507.0
2022-09-20 13:25:00,475.46,475.57,474.05,474.06,4157.0,458.1022,458.2082,456.7437,456.7533,4157.0
2022-09-20 13:30:00,474.12,474.56,474.0,474.49,2601.0,456.8111,457.2351,456.6955,457.1676,2601.0
2022-09-20 13:35:00,474.86,475.04,474.76,474.76,800.0,457.5241,457.6976,457.4278,457.4278,800.0
2022-09-20 13:40:00,475.04,475.05,474.74,474.91,2264.0,457.6976,457.7072,457.4085,457.5723,2264.0
2022-09-20 13:45:00,474.68,474.74,474.05,474.44,3311.0,457.3507,457.4085,456.7437,457.1195,3311.0
2022-09-20 13:50:00,474.33,474.33,473.64,474.14,2241.0,457.0135,457.0135,456.3487,456.8304,2241.0
2022-09-20 13:55:00,473.87,473.99,473.61,473.86,1707.0,456.5703,456.6859,456.3198,456.5606,1707.0
2022-09-20 14:00:00,474.04,474.55,473.94,474.45,1991.0,456.7341,457.2254,456.6377,457.1291,1991.0
2022-09-20 14:05:00,474.38,474.46,473.8,474.07,3385.0,457.0616,457.1387,456.5028,456.763,3385.0
2022-09-20 14:10:00,473.91,474.17,473.5,473.62,2500.0,456.6088,456.8593,456.2138,456.3294,2500.0
2022-09-20 14:15:00,473.68,474.08,473.68,474.08,403.0,456.3872,456.7726,456.3872,456.7726,403.0
2022-09-20 14:20:00,474.28,474.99,474.07,474.99,2091.0,456.9653,457.6494,456.763,457.6494,2091.0
2022-09-20 14:25:00,475.03,475.08,474.64,474.95,1601.0,457.6879,457.7361,457.3122,457.6108,1601.0
2022-09-20 14:30:00,474.81,474.83,474.19,474.19,1832.0,457.4759,457.4952,456.8786,456.8786,1832.0
2022-09-20 14:35:00,474.05,474.18,473.71,473.82,3401.0,456.7437,456.8689,456.4161,456.5221,3401.0
2022-09-20 14:40:00,473.8,473.92,472.98,473.45,4217.0,456.5028,456.6184,455.7128,456.1656,4217.0
2022-09-20 14:45:00,473.62,475.33,473.61,475.21,3176.0,456.3294,457.977,456.3198,457.8613,3176.0
2022-09-20 14:50:00,475.0,475.02,474.1,474.43,2017.0,457.659,457.6783,456.7919,457.1098,2017.0
2022-09-20 14:55:00,474.31,474.73,474.31,474.48,2558.0,456.9942,457.3989,456.9942,457.158,2558.0
2022-09-20 15:00:00,474.43,475.15,474.35,474.81,2501.0,457.1098,457.8035,457.0327,457.4759,2501.0
2022-09-20 15:05:00,474.81,474.82,474.23,474.48,2288.0,457.4759,457.4856,456.9171,457.158,2288.0
2022-09-20 15:10:00,474.48,475.11,474.35,475.09,1370.0,457.158,457.765,457.0327,457.7457,1370.0
2022-09-20 15:15:00,475.28,475.6,475.11,475.6,2918.0,457.9288,458.2371,457.765,458.2371,2918.0
2022-09-20 15:20:00,475.68,476.04,475.5,476.03,2235.0,458.3142,458.661,458.1408,458.6514,2235.0
2022-09-20 15:25:00,476.07,476.25,475.82,475.84,3200.0,458.69,458.8634,458.4491,458.4683,3200.0
2022-09-20 15:30:00,475.83,476.22,475.28,476.22,4478.0,458.4587,458.8345,457.9288,458.8345,4478.0
2022-09-20 15:35:00,476.05,477.26,476.05,476.66,7450.0,458.6707,459.8365,458.6707,459.2584,7450.0
2022-09-20 15:40:00,476.64,477.13,476.26,476.91,4049.0,459.2391,459.7113,458.873,459.4993,4049.0
2022-09-20 15:45:00,476.98,477.37,476.62,476.62,8022.0,459.5667,459.9425,459.2199,459.2199,8022.0
2022-09-20 15:50:00,476.61,476.9,475.39,476.16,11915.0,459.2102,459.4896,458.0348,458.7767,11915.0
2022-09-20 15:55:00,476.0,476.02,474.71,475.38,61917.0,458.6225,458.6418,457.3796,458.0251,61917.0
2022-09-20 16:00:00,475.47,475.47,475.47,475.47,125578.0,458.1119,458.1119,458.1119,458.1119,125578.0
2022-09-20 16:05:00,475.47,475.47,475.47,475.47,2182.0,458.1119,458.1119,458.1119,458.1119,2182.0
2022-09-20 16:10:00,475.47,475.47,475.47,475.47,0.0,458.1119,458.1119,458.1119,458.1119,0.0
2022-09-21 09:30:00,479.1,480.75,478.51,480.07,7093.0,461.6093,463.1991,461.0409,462.5439,7093.0
2022-09-21 09:35:00,480.49,481.65,479.07,480.77,4057.0,462.9486,464.0662,461.5804,463.2184,4057.0
2022-09-21 09:40:00,481.19,481.86,480.69,481.33,1710.0,463.623,464.2686,463.1413,463.7579,1710.0
2022-09-21 09:45:00,481.84,483.96,481.08,483.03,4781.0,464.2493,466.2919,463.517,465.3959,4781.0
2022-09-21 09:50:00,483.01,483.01,482.17,482.93,5000.0,465.3766,465.3766,464.5673,465.2995,5000.0
2022-09-21 09:55:00,482.66,483.57,482.41,483.34,19083.0,465.0394,465.9161,464.7985,465.6945,19083.0
2022-09-21 10:00:00,482.68,483.46,482.28,482.67,3465.0,465.0586,465.8102,464.6732,465.049,3465.0
2022-09-21 10:05:00,483.11,483.11,482.34,482.65,4054.0,465.4729,465.4729,464.731,465.0297,4054.0
2022-09-21 10:10:00,482.64,482.64,482.1,482.12,3640.0,465.0201,465.0201,464.4998,464.5191,3640.0
2022-09-21 10:15:00,482.12,482.34,480.47,480.75,4216.0,464.5191,464.731,462.9293,463.1991,4216.0
2022-09-21 10:20:00,480.75,480.94,480.11,480.11,8806.0,463.1991,463.3822,462.5825,462.5825,8806.0
2022-09-21 10:25:00,480.2,481.06,480.05,481.04,4906.0,462.6692,463.4978,462.5247,463.4785,4906.0
2022-09-21 10:30:00,480.83,480.83,480.19,480.35,1815.0,463.2762,463.2762,462.6595,462.8137,1815.0
2022-09-21 10:35:00,480.2,480.36,480.15,480.2,2790.0,462.6692,462.8233,462.621,462.6692,2790.0
2022-09-21 10:40:00,480.19,480.95,480.09,480.66,3377.0,462.6595,463.3918,462.5632,463.1124,3377.0
2022-09-21 10:45:00,480.35,480.93,480.24,480.56,4577.0,462.8137,463.3725,462.7077,463.016,4577.0
2022-09-21 10:50:00,480.29,481.05,480.14,481.05,1916.0,462.7559,463.4881,462.6114,463.4881,1916.0
2022-09-21 10:55:00,481.03,481.13,479.42,480.25,13995.0,463.4689,463.5652,461.9177,462.7173,13995.0
2022-09-21 11:00:00,480.15,481.36,480.0,480.98,12150.0,462.621,463.7868,462.4765,463.4207,12150.0
2022-09-21 11:05:00,481.12,481.12,479.57,479.75,3358.0,463.5556,463.5556,462.0622,462.2356,3358.0
2022-09-21 11:10:00,479.6,480.02,479.52,479.52,2138.0,462.0911,462.4957,462.014,462.014,2138.0
2022-09-21 11:15:00,479.54,480.04,479.54,480.04,904.0,462.0333,462.515,462.0333,462.515,904.0
2022-09-21 11:20:00,480.21,480.36,479.91,480.21,2110.0,462.6788,462.8233,462.3898,462.6788,2110.0
2022-09-21 11:25:00,480.36,480.54,479.59,479.59,3150.0,462.8233,462.9968,462.0814,462.0814,3150.0
2022-09-21 11:30:00,479.62,479.76,479.1,479.1,1502.0,462.1103,462.2452,461.6093,461.6093,1502.0
2022-09-21 11:35:00,479.17,479.52,479.07,479.4,2432.0,461.6768,462.014,461.5804,461.8984,2432.0
2022-09-21 11:40:00,479.4,479.4,478.33,478.39,6063.0,461.8984,461.8984,460.8674,460.9253,6063.0
2022-09-21 11:45:00,478.54,478.61,477.69,478.42,8611.0,461.0698,461.1372,460.2508,460.9542,8611.0
2022-09-21 11:50:00,478.72,478.9,478.6,478.88,2200.0,461.2432,461.4166,461.1276,461.3974,2200.0
2022-09-21 11:55:00,478.75,478.85,478.13,478.33,3065.0,461.2721,461.3685,460.6747,460.8674,3065.0
2022-09-21 12:00:00,478.14,478.14,477.81,478.13,1300.0,460.6844,460.6844,460.3664,460.6747,1300.0
2022-09-21 12:05:00,478.08,478.09,477.72,477.72,4275.0,460.6266,460.6362,460.2797,460.2797,4275.0
2022-09-21 12:10:00,477.67,477.76,477.41,477.53,1947.0,460.2315,460.3183,459.981,460.0966,1947.0
2022-09-21 12:15:00,477.29,477.39,476.24,476.39,3207.0,459.8654,459.9618,458.8537,458.9983,3207.0
2022-09-21 12:20:00,476.21,476.21,475.19,475.52,4073.0,458.8248,458.8248,457.8421,458.16,4073.0
2022-09-21 12:25:00,475.56,476.24,475.55,475.95,2750.0,458.1986,458.8537,458.1889,458.5743,2750.0
2022-09-21 12:30:00,475.97,476.11,474.92,474.93,3758.0,458.5936,458.7285,457.5819,457.5916,3758.0
2022-09-21 12:35:00,474.89,475.36,474.88,475.24,1900.0,457.553,458.0059,457.5434,457.8903,1900.0
2022-09-21 12:40:00,475.25,475.27,475.11,475.11,1774.0,457.8999,457.9192,457.765,457.765,1774.0
2022-09-21 12:45:00,475.35,475.53,475.19,475.24,1717.0,457.9962,458.1697,457.8421,457.8903,1717.0
2022-09-21 12:50:00,475.19,475.37,474.87,475.07,5921.0,457.8421,458.0155,457.5338,457.7265,5921.0
2022-09-21 12:55:00,475.08,475.29,475.05,475.19,3430.0,457.7361,457.9384,457.7072,457.8421,3430.0
2022-09-21 13:00:00,475.18,475.41,475.08,475.18,2254.0,457.8324,458.054,457.7361,457.8324,2254.0
2022-09-21 13:05:00,475.02,475.4,474.42,474.64,3735.0,457.6783,458.0444,457.1002,457.3122,3735.0
2022-09-21 13:10:00,474.56,474.56,474.43,474.43,698.0,457.2351,457.2351,457.1098,457.1098,698.0
2022-09-21 13:15:00,474.4,474.4,473.68,473.68,1428.0,457.0809,457.0809,456.3872,456.3872,1428.0
2022-09-21 13:20:00,473.61,473.75,473.32,473.48,1887.0,456.3198,456.4546,456.0403,456.1945,1887.0
2022-09-21 13:25:00,473.55,473.89,473.39,473.75,2416.0,456.2619,456.5895,456.1078,456.4546,2416.0
2022-09-21 13:30:00,473.96,474.28,473.95,474.28,1400.0,456.657,456.9653,456.6473,456.9653,1400.0
2022-09-21 13:35:00,474.25,474.84,474.22,474.71,1421.0,456.9364,457.5049,456.9075,457.3796,1421.0
2022-09-21 13:40:00,475.06,475.49,474.8,474.96,3215.0,457.7168,458.1311,457.4663,457.6205,3215.0
2022-09-21 13:45:00,475.17,475.34,474.83,474.83,1632.0,457.8228,457.9866,457.4952,457.4952,1632.0
2022-09-21 13:50:00,475.2,475.3,474.82,475.02,2003.0,457.8517,457.9481,457.4856,457.6783,2003.0
2022-09-21 13:55:00,475.16,476.38,474.95,476.14,2200.0,457.8132,458.9886,457.6108,458.7574,2200.0
2022-09-21 14:00:00,475.3,475.32,472.53,472.76,5200.0,457.9481,457.9673,455.2792,455.5008,5200.0
2022-09-21 14:05:00,472.73,473.6,471.99,472.81,10614.0,455.4719,456.3101,454.7589,455.549,10614.0
2022-09-21 14:10:00,472.71,473.18,470.33,470.33,4004.0,455.4526,455.9055,453.1595,453.1595,4004.0
2022-09-21 14:15:00,470.33,471.75,470.33,471.2,2477.0,453.1595,454.5277,453.1595,453.9977,2477.0
2022-09-21 14:20:00,471.62,471.88,471.04,471.67,3300.0,454.4024,454.6529,453.8436,454.4506,3300.0
2022-09-21 14:25:00,472.02,472.29,471.2,471.48,2900.0,454.7878,455.0479,453.9977,454.2675,2900.0
2022-09-21 14:30:00,471.21,473.4,470.01,473.18,3825.0,454.0074,456.1174,452.8512,455.9055,3825.0
2022-09-21 14:35:00,472.9,473.76,471.28,472.59,5872.0,455.6357,456.4643,454.0748,455.337,5872.0
2022-09-21 14:40:00,473.12,476.53,473.1,476.53,3420.0,455.8476,459.1332,455.8284,459.1332,3420.0
2022-09-21 14:45:00,476.54,477.52,474.44,474.59,6964.0,459.1428,460.087,457.1195,457.264,6964.0
2022-09-21 14:50:00,474.51,475.13,473.56,474.82,7376.0,457.1869,457.7843,456.2716,457.4856,7376.0
2022-09-21 14:55:00,475.76,476.31,474.57,474.86,9324.0,458.3913,458.9212,457.2447,457.5241,9324.0
2022-09-21 15:00:00,475.46,475.51,474.61,474.96,3898.0,458.1022,458.1504,457.2833,457.6205,3898.0
2022-09-21 15:05:00,474.66,476.04,474.19,474.2,4870.0,457.3314,458.661,456.8786,456.8882,4870.0
2022-09-21 15:10:00,473.63,473.63,470.6,473.17,8037.0,456.339,456.339,453.4196,455.8958,8037.0
2022-09-21 15:15:00,473.17,474.42,472.55,472.55,3863.0,455.8958,457.1002,455.2985,455.2985,3863.0
2022-09-21 15:20:00,472.12,472.3,471.03,471.43,5183.0,454.8842,455.0576,453.8339,454.2193,5183.0
2022-09-21 15:25:00,471.6,471.6,469.13,469.38,4055.0,454.3831,454.3831,452.0033,452.2442,4055.0
2022-09-21 15:30:00,469.11,469.61,468.19,469.29,7004.0,451.984,452.4658,451.0976,452.1575,7004.0
2022-09-21 15:35:00,469.44,469.44,467.2,467.25,5232.0,452.302,452.302,450.1438,450.1919,5232.0
2022-09-21 15:40:00,467.17,467.24,466.0,466.07,13108.0,450.1149,450.1823,448.9876,449.055,13108.0
2022-09-21 15:45:00,465.87,467.24,465.73,466.36,10066.0,448.8623,450.1823,448.7274,449.3344,10066.0
2022-09-21 15:50:00,466.77,467.59,466.06,466.58,15186.0,449.7295,450.5195,449.0454,449.5464,15186.0
2022-09-21 15:55:00,467.1,467.1,465.44,465.44,34283.0,450.0474,450.0474,448.448,448.448,34283.0
2022-09-21 16:00:00,465.74,474.41,465.74,465.8,81650.0,448.7371,457.0906,448.7371,448.7949,81650.0
2022-09-21 16:05:00,465.0,465.0,465.0,465.0,387.0,448.0241,448.0241,448.0241,448.0241,387.0
2022-09-21 16:10:00,465.74,465.74,465.74,465.74,228.0,448.7371,448.7371,448.7371,448.7371,228.0
2022-09-22 09:30:00,462.31,463.54,458.13,459.21,20078.0,445.4323,446.6174,441.4049,442.4455,20078.0
2022-09-22 09:35:00,457.45,458.91,457.44,458.91,2484.0,440.7497,442.1564,440.7401,442.1564,2484.0
2022-09-22 09:40:00,458.47,460.08,458.26,459.33,4477.0,441.7325,443.2837,441.5301,442.5611,4477.0
2022-09-22 09:45:00,459.86,461.44,459.8,460.93,4736.0,443.0717,444.5941,443.0139,444.1027,4736.0
2022-09-22 09:50:00,460.55,460.86,460.01,460.72,6611.0,443.7365,444.0352,443.2163,443.9003,6611.0
2022-09-22 09:55:00,460.99,462.37,460.98,461.11,3600.0,444.1605,445.4901,444.1508,444.2761,3600.0
2022-09-22 10:00:00,461.25,461.5,459.88,460.51,5904.0,444.411,444.6519,443.091,443.698,5904.0
2022-09-22 10:05:00,460.69,460.98,460.16,460.39,5400.0,443.8714,444.1508,443.3608,443.5824,5400.0
2022-09-22 10:10:00,460.08,461.4,460.08,461.39,2670.0,443.2837,444.5555,443.2837,444.5459,2670.0
2022-09-22 10:15:00,461.45,461.45,459.97,459.98,5872.0,444.6037,444.6037,443.1777,443.1874,5872.0
2022-09-22 10:20:00,460.05,461.28,460.04,460.84,9676.0,443.2548,444.4399,443.2452,444.016,9676.0
2022-09-22 10:25:00,460.59,461.9,460.59,461.2,4762.0,443.7751,445.0373,443.7751,444.3628,4762.0
2022-09-22 10:30:00,461.18,461.72,460.55,460.61,3429.0,444.3435,444.8638,443.7365,443.7944,3429.0
2022-09-22 10:35:00,460.25,460.83,459.88,460.58,5579.0,443.4475,444.0063,443.091,443.7654,5579.0
2022-09-22 10:40:00,460.56,460.91,460.26,460.63,2200.0,443.7462,444.0834,443.4571,443.8136,2200.0
2022-09-22 10:45:00,460.51,461.07,460.13,461.07,3498.0,443.698,444.2376,443.3319,444.2376,3498.0
2022-09-22 10:50:00,460.78,461.28,460.1,460.1,3616.0,443.9581,444.4399,443.303,443.303,3616.0
2022-09-22 10:55:00,460.12,460.9,460.12,460.26,4207.0,443.3222,444.0738,443.3222,443.4571,4207.0
2022-09-22 11:00:00,459.88,460.99,459.88,460.99,2917.0,443.091,444.1605,443.091,444.1605,2917.0
2022-09-22 11:05:00,460.75,461.18,460.4,460.4,3504.0,443.9292,444.3435,443.592,443.592,3504.0
2022-09-22 11:10:00,460.45,460.77,460.36,460.42,2659.0,443.6402,443.9485,443.5535,443.6113,2659.0
2022-09-22 11:15:00,460.48,461.13,460.38,460.98,8999.0,443.6691,444.2954,443.5728,444.1508,8999.0
2022-09-22 11:20:00,461.02,461.03,460.55,460.95,5900.0,444.1894,444.199,443.7365,444.1219,5900.0
2022-09-22 11:25:00,460.92,461.73,460.68,461.69,5659.0,444.093,444.8735,443.8618,444.8349,5659.0
2022-09-22 11:30:00,461.46,462.0,461.23,461.48,2429.0,444.6133,445.1336,444.3917,444.6326,2429.0
2022-09-22 11:35:00,461.44,461.44,460.5,461.06,2761.0,444.5941,444.5941,443.6884,444.2279,2761.0
2022-09-22 11:40:00,461.34,461.34,460.75,461.18,1300.0,444.4977,444.4977,443.9292,444.3435,1300.0
2022-09-22 11:45:00,461.19,462.01,461.13,461.62,1700.0,444.3532,445.1432,444.2954,444.7675,1700.0
2022-09-22 11:50:00,462.0,462.06,461.66,461.96,2500.0,445.1336,445.1914,444.806,445.0951,2500.0
2022-09-22 11:55:00,462.04,462.04,460.22,461.19,4776.0,445.1721,445.1721,443.4186,444.3532,4776.0
2022-09-22 12:00:00,461.1,461.98,461.02,461.71,2874.0,444.2665,445.1143,444.1894,444.8542,2874.0
2022-09-22 12:05:00,461.66,462.06,461.51,462.06,2200.0,444.806,445.1914,444.6615,445.1914,2200.0
2022-09-22 12:10:00,461.78,462.28,461.78,462.28,3103.0,444.9216,445.4034,444.9216,445.4034,3103.0
2022-09-22 12:15:00,462.47,463.14,462.47,462.78,2601.0,445.5864,446.232,445.5864,445.8851,2601.0
2022-09-22 12:20:00,463.01,464.04,463.01,464.04,2165.0,446.1067,447.0991,446.1067,447.0991,2165.0
2022-09-22 12:25:00,464.39,464.47,463.7,463.7,2281.0,447.4364,447.5134,446.7715,446.7715,2281.0
2022-09-22 12:30:00,463.61,463.61,462.14,462.14,5725.0,446.6848,446.6848,445.2685,445.2685,5725.0
2022-09-22 12:35:00,462.12,463.01,461.58,462.92,18807.0,445.2492,446.1067,444.7289,446.02,18807.0
2022-09-22 12:40:00,462.92,462.92,462.04,462.06,3419.0,446.02,446.02,445.1721,445.1914,3419.0
2022-09-22 12:45:00,462.07,462.07,460.95,461.32,3224.0,445.2011,445.2011,444.1219,444.4784,3224.0
2022-09-22 12:50:00,461.51,462.1,461.42,461.89,3054.0,444.6615,445.23,444.5748,445.0276,3054.0
2022-09-22 12:55:00,462.21,462.21,461.4,461.4,1104.0,445.3359,445.3359,444.5555,444.5555,1104.0
2022-09-22 13:00:00,461.65,461.97,461.65,461.97,400.0,444.7964,445.1047,444.7964,445.1047,400.0
2022-09-22 13:05:00,461.81,461.95,461.59,461.62,3680.0,444.9505,445.0854,444.7386,444.7675,3680.0
2022-09-22 13:10:00,461.31,461.4,461.08,461.08,3106.0,444.4688,444.5555,444.2472,444.2472,3106.0
2022-09-22 13:15:00,460.89,461.43,460.86,461.38,7119.0,444.0641,444.5844,444.0352,444.5362,7119.0
2022-09-22 13:20:00,461.33,461.73,461.32,461.45,1956.0,444.4881,444.8735,444.4784,444.6037,1956.0
2022-09-22 13:25:00,461.71,462.15,461.63,462.06,4614.0,444.8542,445.2781,444.7771,445.1914,4614.0
2022-09-22 13:30:00,462.22,462.41,462.08,462.19,2690.0,445.3456,445.5286,445.2107,445.3167,2690.0
2022-09-22 13:35:00,462.24,462.51,462.1,462.38,3971.0,445.3648,445.625,445.23,445.4997,3971.0
2022-09-22 13:40:00,462.18,462.52,462.01,462.36,4770.0,445.307,445.6346,445.1432,445.4805,4770.0
2022-09-22 13:45:00,462.14,462.46,462.11,462.25,2226.0,445.2685,445.5768,445.2396,445.3745,2226.0
2022-09-22 13:50:00,462.14,462.59,462.14,462.59,3466.0,445.2685,445.7021,445.2685,445.7021,3466.0
2022-09-22 13:55:00,462.56,463.04,462.35,463.04,3932.0,445.6732,446.1356,445.4708,446.1356,3932.0
2022-09-22 14:00:00,462.84,463.08,462.49,462.56,2607.0,445.9429,446.1742,445.6057,445.6732,2607.0
2022-09-22 14:05:00,462.31,462.4,462.05,462.08,2176.0,445.4323,445.519,445.1818,445.2107,2176.0
2022-09-22 14:10:00,462.25,462.36,461.88,462.02,2918.0,445.3745,445.4805,445.018,445.1529,2918.0
2022-09-22 14:15:00,461.72,462.21,461.58,462.21,1412.0,444.8638,445.3359,444.7289,445.3359,1412.0
2022-09-22 14:20:00,462.76,462.82,462.24,462.47,1592.0,445.8659,445.9237,445.3648,445.5864,1592.0
2022-09-22 14:25:00,463.01,463.57,462.98,463.43,2192.0,446.1067,446.6463,446.0778,446.5114,2192.0
2022-09-22 14:30:00,463.31,464.22,463.2,464.19,1720.0,446.3958,447.2726,446.2898,447.2437,1720.0
2022-09-22 14:35:00,464.44,464.68,464.1,464.46,2317.0,447.4845,447.7158,447.1569,447.5038,2317.0
2022-09-22 14:40:00,464.13,464.13,463.38,463.43,2001.0,447.1858,447.1858,446.4632,446.5114,2001.0
2022-09-22 14:45:00,463.33,463.59,463.19,463.59,3709.0,446.4151,446.6656,446.2802,446.6656,3709.0
2022-09-22 14:50:00,463.67,464.79,463.67,464.45,5036.0,446.7426,447.8218,446.7426,447.4942,5036.0
2022-09-22 14:55:00,464.48,464.48,464.02,464.02,2570.0,447.5231,447.5231,447.0799,447.0799,2570.0
2022-09-22 15:00:00,464.27,465.0,464.16,464.53,8418.0,447.3207,448.0241,447.2148,447.5712,8418.0
2022-09-22 15:05:00,464.38,464.75,464.22,464.3,2105.0,447.4267,447.7832,447.2726,447.3496,2105.0
2022-09-22 15:10:00,464.45,465.92,464.44,465.71,11417.0,447.4942,448.9105,447.4845,448.7082,11417.0
2022-09-22 15:15:00,465.7,465.7,464.73,465.07,3896.0,448.6985,448.6985,447.7639,448.0915,3896.0
2022-09-22 15:20:00,464.73,464.73,463.78,464.24,8249.0,447.7639,447.7639,446.8486,447.2918,8249.0
2022-09-22 15:25:00,464.07,464.71,463.94,464.71,2815.0,447.128,447.7447,447.0028,447.7447,2815.0
2022-09-22 15:30:00,464.73,465.3,464.73,464.99,7908.0,447.7639,448.3131,447.7639,448.0145,7908.0
2022-09-22 15:35:00,464.83,465.13,464.36,464.56,6110.0,447.8603,448.1493,447.4075,447.6001,6110.0
2022-09-22 15:40:00,464.38,464.58,464.01,464.47,4152.0,447.4267,447.6194,447.0702,447.5134,4152.0
2022-09-22 15:45:00,464.48,465.36,464.48,465.2,8466.0,447.5231,448.3709,447.5231,448.2168,8466.0
2022-09-22 15:50:00,465.21,465.29,463.78,464.12,7853.0,448.2264,448.3035,446.8486,447.1762,7853.0
2022-09-22 15:55:00,463.89,463.91,462.56,462.87,36977.0,446.9546,446.9739,445.6732,445.9718,36977.0
2022-09-22 16:00:00,462.88,462.88,462.88,462.88,190849.0,445.9815,445.9815,445.9815,445.9815,190849.0
2022-09-22 16:05:00,462.88,462.88,462.88,462.88,0.0,445.9815,445.9815,445.9815,445.9815,0.0
2022-09-22 16:10:00,462.88,462.88,462.88,462.88,0.0,445.9815,445.9815,445.9815,445.9815,0.0
2022-09-23 09:30:00,458.01,458.01,454.55,455.46,14743.0,441.2893,441.2893,437.9556,438.8324,14743.0
2022-09-23 09:35:00,455.44,455.44,452.45,453.2,5326.0,438.8131,438.8131,435.9323,436.6549,5326.0
2022-09-23 09:40:00,452.93,454.8,452.63,454.57,7778.0,436.3947,438.1965,436.1057,437.9749,7778.0
2022-09-23 09:45:00,454.72,455.28,453.62,454.58,4705.0,438.1194,438.6589,437.0595,437.9845,4705.0
2022-09-23 09:50:00,454.05,455.52,453.61,454.84,10404.0,437.4738,438.8902,437.0499,438.235,10404.0
2022-09-23 09:55:00,454.19,455.25,453.61,454.94,9082.0,437.6087,438.63,437.0499,438.3314,9082.0
2022-09-23 10:00:00,454.9,454.96,453.06,454.51,6880.0,438.2928,438.3506,436.52,437.917,6880.0
2022-09-23 10:05:00,454.48,454.48,452.99,453.77,4740.0,437.8881,437.8881,436.4525,437.2041,4740.0
2022-09-23 10:10:00,454.08,454.61,453.77,454.23,4573.0,437.5027,438.0134,437.2041,437.6473,4573.0
2022-09-23 10:15:00,454.17,455.29,453.87,454.5,11331.0,437.5895,438.6686,437.3004,437.9074,11331.0
2022-09-23 10:20:00,454.43,454.77,454.07,454.53,2945.0,437.84,438.1676,437.4931,437.9363,2945.0
2022-09-23 10:25:00,454.37,454.52,453.83,454.25,4166.0,437.7822,437.9267,437.2619,437.6665,4166.0
2022-09-23 10:30:00,454.14,454.67,453.43,454.19,3540.0,437.5606,438.0712,436.8765,437.6087,3540.0
2022-09-23 10:35:00,454.31,454.99,453.12,453.65,5527.0,437.7243,438.3795,436.5778,437.0884,5527.0
2022-09-23 10:40:00,453.64,454.12,452.6,452.61,5497.0,437.0788,437.5413,436.0768,436.0864,5497.0
2022-09-23 10:45:00,452.65,453.41,452.64,452.94,2401.0,436.125,436.8572,436.1153,436.4044,2401.0
2022-09-23 10:50:00,453.02,453.66,452.74,453.16,3714.0,436.4814,437.0981,436.2117,436.6163,3714.0
2022-09-23 10:55:00,453.39,453.64,452.02,452.02,3790.0,436.8379,437.0788,435.518,435.518,3790.0
2022-09-23 11:00:00,452.2,452.38,451.43,451.9,6751.0,435.6914,435.8648,434.9495,435.4023,6751.0
2022-09-23 11:05:00,451.86,451.98,451.35,451.59,7135.0,435.3638,435.4794,434.8724,435.1036,7135.0
2022-09-23 11:10:00,451.41,451.52,450.53,450.87,7593.0,434.9302,435.0362,434.0823,434.4099,7593.0
2022-09-23 11:15:00,450.88,451.87,450.63,451.1,10294.0,434.4196,435.3734,434.1787,434.6315,10294.0
2022-09-23 11:20:00,451.25,451.44,450.41,450.92,8162.0,434.7761,434.9591,433.9667,434.4581,8162.0
2022-09-23 11:25:00,451.0,452.41,451.0,451.94,2991.0,434.5352,435.8937,434.5352,435.4409,2991.0
2022-09-23 11:30:00,452.21,452.83,451.62,452.16,3250.0,435.701,436.2984,435.1326,435.6528,3250.0
2022-09-23 11:35:00,452.36,452.54,452.14,452.27,5403.0,435.8455,436.019,435.6336,435.7588,5403.0
2022-09-23 11:40:00,452.05,452.99,451.98,452.37,3157.0,435.5469,436.4525,435.4794,435.8552,3157.0
2022-09-23 11:45:00,452.22,452.23,450.63,450.86,2444.0,435.7107,435.7203,434.1787,434.4003,2444.0
2022-09-23 11:50:00,450.66,450.87,450.13,450.16,3565.0,434.2076,434.4099,433.697,433.7259,3565.0
2022-09-23 11:55:00,450.11,451.05,449.44,450.64,9808.0,433.6777,434.5834,433.0321,434.1883,9808.0
2022-09-23 12:00:00,450.27,450.43,449.81,450.25,2900.0,433.8318,433.986,433.3886,433.8126,2900.0
2022-09-23 12:05:00,450.53,450.74,448.8,448.94,5011.0,434.0823,434.2847,432.4155,432.5504,5011.0
2022-09-23 12:10:00,448.91,449.41,448.46,448.46,1944.0,432.5215,433.0032,432.0879,432.0879,1944.0
2022-09-23 12:15:00,448.46,448.54,448.0,448.29,2641.0,432.0879,432.165,431.6447,431.9241,2641.0
2022-09-23 12:20:00,448.27,448.42,447.39,447.66,4322.0,431.9049,432.0494,431.057,431.3171,4322.0
2022-09-23 12:25:00,447.46,447.83,446.97,446.97,2917.0,431.1244,431.4809,430.6523,430.6523,2917.0
2022-09-23 12:30:00,446.88,447.38,446.82,447.28,5312.0,430.5656,431.0473,430.5078,430.951,5312.0
2022-09-23 12:35:00,447.21,447.43,447.03,447.3,2559.0,430.8836,431.0955,430.7101,430.9703,2559.0
2022-09-23 12:40:00,447.3,447.76,447.3,447.37,3705.0,430.9703,431.4135,430.9703,431.0377,3705.0
2022-09-23 12:45:00,447.31,447.4,446.96,446.99,3751.0,430.9799,431.0666,430.6427,430.6716,3751.0
2022-09-23 12:50:00,447.1,447.14,446.44,447.05,8002.0,430.7776,430.8161,430.1417,430.7294,8002.0
2022-09-23 12:55:00,447.03,448.29,447.03,448.29,6297.0,430.7101,431.9241,430.7101,431.9241,6297.0
2022-09-23 13:00:00,448.25,449.34,447.97,449.34,3901.0,431.8856,432.9358,431.6158,432.9358,3901.0
2022-09-23 13:05:00,449.07,449.37,448.46,449.37,5097.0,432.6756,432.9647,432.0879,432.9647,5097.0
2022-09-23 13:10:00,449.23,449.48,448.5,448.73,10244.0,432.8298,433.0707,432.1265,432.3481,10244.0
2022-09-23 13:15:00,448.56,450.44,448.42,450.35,6424.0,432.1843,433.9956,432.0494,433.9089,6424.0
2022-09-23 13:20:00,450.39,450.41,449.74,450.31,4238.0,433.9475,433.9667,433.3212,433.8704,4238.0
2022-09-23 13:25:00,450.08,450.11,448.94,448.99,3105.0,433.6488,433.6777,432.5504,432.5986,3105.0
2022-09-23 13:30:00,448.79,448.79,448.08,448.56,5719.0,432.4059,432.4059,431.7218,432.1843,5719.0
2022-09-23 13:35:00,448.55,449.29,448.36,448.9,1600.0,432.1746,432.8876,431.9916,432.5119,1600.0
2022-09-23 13:40:00,448.81,449.86,448.54,449.86,1701.0,432.4251,433.4368,432.165,433.4368,1701.0
2022-09-23 13:45:00,449.9,450.08,449.75,449.87,2109.0,433.4753,433.6488,433.3308,433.4464,2109.0
2022-09-23 13:50:00,450.22,451.37,450.22,451.1,1473.0,433.7837,434.8917,433.7837,434.6315,1473.0
2022-09-23 13:55:00,451.16,451.36,450.43,450.83,4169.0,434.6893,434.882,433.986,434.3714,4169.0
2022-09-23 14:00:00,450.85,450.91,450.03,450.71,2100.0,434.3907,434.4485,433.6006,434.2558,2100.0
2022-09-23 14:05:00,451.24,451.26,449.79,449.79,3311.0,434.7664,434.7857,433.3694,433.3694,3311.0
2022-09-23 14:10:00,449.41,449.46,447.9,447.98,2116.0,433.0032,433.0514,431.5484,431.6254,2116.0
2022-09-23 14:15:00,447.93,448.25,447.7,447.99,3436.0,431.5773,431.8856,431.3557,431.6351,3436.0
2022-09-23 14:20:00,448.33,449.04,448.06,448.48,1957.0,431.9627,432.6467,431.7025,432.1072,1957.0
2022-09-23 14:25:00,448.71,448.71,447.91,448.05,2508.0,432.3288,432.3288,431.558,431.6929,2508.0
2022-09-23 14:30:00,448.02,448.02,447.58,447.9,2254.0,431.664,431.664,431.24,431.5484,2254.0
2022-09-23 14:35:00,447.79,448.18,447.36,447.75,1300.0,431.4424,431.8181,431.0281,431.4038,1300.0
2022-09-23 14:40:00,447.6,447.84,447.27,447.77,4748.0,431.2593,431.4906,430.9414,431.4231,4748.0
2022-09-23 14:45:00,447.58,447.58,447.0,447.11,2732.0,431.24,431.24,430.6812,430.7872,2732.0
2022-09-23 14:50:00,447.25,447.39,447.01,447.2,3089.0,430.9221,431.057,430.6909,430.8739,3089.0
2022-09-23 14:55:00,446.94,446.94,446.0,446.31,4246.0,430.6234,430.6234,429.7177,430.0164,4246.0
2022-09-23 15:00:00,446.21,447.46,446.09,447.45,5369.0,429.9201,431.1244,429.8044,431.1148,5369.0
2022-09-23 15:05:00,447.5,449.44,447.24,449.22,3974.0,431.163,433.0321,430.9125,432.8202,3974.0
2022-09-23 15:10:00,449.31,449.64,448.76,449.41,3928.0,432.9069,433.2248,432.377,433.0032,3928.0
2022-09-23 15:15:00,449.69,450.96,449.69,450.31,3654.0,433.273,434.4966,433.273,433.8704,3654.0
2022-09-23 15:20:00,450.08,450.41,449.61,449.96,4675.0,433.6488,433.9667,433.1959,433.5332,4675.0
2022-09-23 15:25:00,449.82,451.26,449.69,451.03,5721.0,433.3983,434.7857,433.273,434.5641,5721.0
2022-09-23 15:30:00,451.03,451.88,450.84,451.69,4725.0,434.5641,435.3831,434.381,435.2,4725.0
2022-09-23 15:35:00,451.69,452.23,450.66,452.23,6161.0,435.2,435.7203,434.2076,435.7203,6161.0
2022-09-23 15:40:00,452.26,453.63,452.05,453.41,5989.0,435.7492,437.0692,435.5469,436.8572,5989.0
2022-09-23 15:45:00,453.66,453.67,452.69,452.69,8934.0,437.0981,437.1077,436.1635,436.1635,8934.0
2022-09-23 15:50:00,452.58,453.97,452.26,453.79,8548.0,436.0575,437.3968,435.7492,437.2233,8548.0
2022-09-23 15:55:00,453.99,454.52,452.83,454.29,41049.0,437.416,437.9267,436.2984,437.7051,41049.0
2022-09-23 16:00:00,453.85,453.85,453.85,453.85,98765.0,437.2811,437.2811,437.2811,437.2811,98765.0
2022-09-23 16:05:00,453.85,453.85,453.85,453.85,0.0,437.2811,437.2811,437.2811,437.2811,0.0
2022-09-23 16:10:00,453.85,453.85,453.85,453.85,332.0,437.2811,437.2811,437.2811,437.2811,332.0
2022-09-26 09:30:00,447.37,447.42,441.52,442.58,39613.0,431.0377,431.0859,425.4013,426.4226,39613.0
2022-09-26 09:35:00,443.21,445.14,442.7,443.62,12022.0,427.0296,428.8891,426.5382,427.4246,12022.0
2022-09-26 09:40:00,443.6,444.93,442.9,444.21,10086.0,427.4053,428.6868,426.7309,427.9931,10086.0
2022-09-26 09:45:00,444.36,447.8,443.7,446.67,11454.0,428.1376,431.452,427.5017,430.3633,11454.0
2022-09-26 09:50:00,447.12,447.15,445.51,445.51,6592.0,430.7968,430.8257,429.2456,429.2456,6592.0
2022-09-26 09:55:00,445.51,445.98,443.84,444.34,9054.0,429.2456,429.6985,427.6366,428.1183,9054.0
2022-09-26 10:00:00,444.34,445.11,443.63,443.69,7100.0,428.1183,428.8602,427.4342,427.4921,7100.0
2022-09-26 10:05:00,443.69,444.48,443.69,444.36,3381.0,427.4921,428.2532,427.4921,428.1376,3381.0
2022-09-26 10:10:00,444.06,446.2,443.01,446.2,6158.0,427.8486,429.9104,426.8369,429.9104,6158.0
2022-09-26 10:15:00,447.0,448.66,447.0,448.08,3411.0,430.6812,432.2806,430.6812,431.7218,3411.0
2022-09-26 10:20:00,448.34,450.49,448.16,450.49,1325.0,431.9723,434.0438,431.7989,434.0438,1325.0
2022-09-26 10:25:00,450.84,453.21,450.46,451.78,5573.0,434.381,436.6645,434.0149,435.2867,5573.0
2022-09-26 10:30:00,451.14,451.18,450.53,450.58,3135.0,434.6701,434.7086,434.0823,434.1305,3135.0
2022-09-26 10:35:00,450.89,451.89,450.89,451.87,1616.0,434.4292,435.3927,434.4292,435.3734,1616.0
2022-09-26 10:40:00,451.5,451.51,450.31,451.09,4108.0,435.0169,435.0266,433.8704,434.6219,4108.0
2022-09-26 10:45:00,450.75,450.75,447.94,448.23,7626.0,434.2943,434.2943,431.5869,431.8663,7626.0
2022-09-26 10:50:00,447.78,448.71,447.66,448.26,9414.0,431.4327,432.3288,431.3171,431.8952,9414.0
2022-09-26 10:55:00,448.64,450.19,448.64,449.78,3314.0,432.2613,433.7548,432.2613,433.3597,3314.0
2022-09-26 11:00:00,449.92,451.48,449.89,451.38,1540.0,433.4946,434.9977,433.4657,434.9013,1540.0
2022-09-26 11:05:00,451.17,451.42,451.13,451.14,2226.0,434.699,434.9399,434.6604,434.6701,2226.0
2022-09-26 11:10:00,450.78,451.61,450.65,451.6,3318.0,434.3232,435.1229,434.198,435.1133,3318.0
2022-09-26 11:15:00,451.96,452.44,451.62,452.03,4879.0,435.4601,435.9226,435.1326,435.5276,4879.0
2022-09-26 11:20:00,451.64,451.66,449.98,450.43,17072.0,435.1518,435.1711,433.5524,433.986,17072.0
2022-09-26 11:25:00,450.16,450.16,449.28,449.29,2142.0,433.7259,433.7259,432.878,432.8876,2142.0
2022-09-26 11:30:00,449.56,449.69,448.91,449.35,1625.0,433.1478,433.273,432.5215,432.9454,1625.0
2022-09-26 11:35:00,448.92,449.79,448.92,449.79,300.0,432.5311,433.3694,432.5311,433.3694,300.0
2022-09-26 11:40:00,449.78,450.56,449.52,449.95,3339.0,433.3597,434.1113,433.1092,433.5235,3339.0
2022-09-26 11:45:00,449.44,450.96,449.21,450.84,4500.0,433.0321,434.4966,432.8105,434.381,4500.0
2022-09-26 11:50:00,450.57,450.59,449.93,450.43,1419.0,434.1209,434.1402,433.5043,433.986,1419.0
2022-09-26 11:55:00,450.71,451.55,450.63,451.32,2254.0,434.2558,435.0651,434.1787,434.8435,2254.0
2022-09-26 12:00:00,451.11,451.3,449.96,450.53,900.0,434.6412,434.8242,433.5332,434.0823,900.0
2022-09-26 12:05:00,450.69,451.24,450.53,451.18,887.0,434.2365,434.7664,434.0823,434.7086,887.0
2022-09-26 12:10:00,451.19,451.19,450.78,450.85,570.0,434.7183,434.7183,434.3232,434.3907,570.0
2022-09-26 12:15:00,451.01,451.22,450.82,450.89,1100.0,434.5448,434.7472,434.3618,434.4292,1100.0
2022-09-26 12:20:00,450.71,450.71,449.64,449.64,1447.0,434.2558,434.2558,433.2248,433.2248,1447.0
2022-09-26 12:25:00,449.84,450.26,449.77,450.19,1020.0,433.4175,433.8222,433.3501,433.7548,1020.0
2022-09-26 12:30:00,449.93,449.93,449.64,449.65,1024.0,433.5043,433.5043,433.2248,433.2345,1024.0
2022-09-26 12:35:00,449.48,449.84,449.34,449.73,1998.0,433.0707,433.4175,432.9358,433.3116,1998.0
2022-09-26 12:40:00,449.8,449.96,449.39,449.39,3203.0,433.379,433.5332,432.984,432.984,3203.0
2022-09-26 12:45:00,449.23,450.3,449.23,449.91,2351.0,432.8298,433.8607,432.8298,433.485,2351.0
2022-09-26 12:50:00,449.92,450.42,449.62,450.42,1180.0,433.4946,433.9764,433.2056,433.9764,1180.0
2022-09-26 12:55:00,450.65,451.67,450.65,451.61,1994.0,434.198,435.1807,434.198,435.1229,1994.0
2022-09-26 13:00:00,451.01,451.23,450.0,450.0,1030.0,434.5448,434.7568,433.5717,433.5717,1030.0
2022-09-26 13:05:00,450.15,450.45,449.53,449.53,1702.0,433.7162,434.0053,433.1189,433.1189,1702.0
2022-09-26 13:10:00,449.57,449.82,449.18,449.19,1658.0,433.1574,433.3983,432.7816,432.7913,1658.0
2022-09-26 13:15:00,449.03,449.46,448.23,448.41,3113.0,432.6371,433.0514,431.8663,432.0397,3113.0
2022-09-26 13:20:00,448.28,448.29,447.9,448.16,2345.0,431.9145,431.9241,431.5484,431.7989,2345.0
2022-09-26 13:25:00,447.62,448.71,447.62,448.62,1248.0,431.2786,432.3288,431.2786,432.2421,1248.0
2022-09-26 13:30:00,448.72,449.7,448.72,449.7,2710.0,432.3384,433.2826,432.3384,433.2826,2710.0
2022-09-26 13:35:00,449.5,450.13,449.47,449.63,2264.0,433.09,433.697,433.061,433.2152,2264.0
2022-09-26 13:40:00,449.13,449.13,448.49,448.5,2802.0,432.7335,432.7335,432.1168,432.1265,2802.0
2022-09-26 13:45:00,448.81,449.15,448.81,449.14,1558.0,432.4251,432.7527,432.4251,432.7431,1558.0
2022-09-26 13:50:00,449.47,449.63,449.2,449.63,2852.0,433.061,433.2152,432.8009,433.2152,2852.0
2022-09-26 13:55:00,449.24,449.24,448.39,448.39,1397.0,432.8394,432.8394,432.0205,432.0205,1397.0
2022-09-26 14:00:00,448.55,449.76,448.42,449.76,1304.0,432.1746,433.3405,432.0494,433.3405,1304.0
2022-09-26 14:05:00,449.73,449.73,449.55,449.55,200.0,433.3116,433.3116,433.1381,433.1381,200.0
2022-09-26 14:10:00,449.92,450.38,449.9,450.34,1558.0,433.4946,433.9378,433.4753,433.8993,1558.0
2022-09-26 14:15:00,450.38,451.04,450.38,450.74,1242.0,433.9378,434.5737,433.9378,434.2847,1242.0
2022-09-26 14:20:00,450.6,450.81,449.99,449.99,1751.0,434.1498,434.3521,433.5621,433.5621,1751.0
2022-09-26 14:25:00,449.8,449.97,449.19,449.19,1390.0,433.379,433.5428,432.7913,432.7913,1390.0
2022-09-26 14:30:00,449.18,449.79,449.18,449.47,1763.0,432.7816,433.3694,432.7816,433.061,1763.0
2022-09-26 14:35:00,449.73,449.73,448.84,449.32,2498.0,433.3116,433.3116,432.454,432.9165,2498.0
2022-09-26 14:40:00,449.28,449.34,448.27,448.48,3021.0,432.878,432.9358,431.9049,432.1072,3021.0
2022-09-26 14:45:00,448.79,450.32,448.79,450.31,2006.0,432.4059,433.88,432.4059,433.8704,2006.0
2022-09-26 14:50:00,450.22,450.84,449.85,450.84,2255.0,433.7837,434.381,433.4272,434.381,2255.0
2022-09-26 14:55:00,450.92,450.92,450.31,450.81,1801.0,434.4581,434.4581,433.8704,434.3521,1801.0
2022-09-26 15:00:00,450.87,451.49,450.87,450.88,2807.0,434.4099,435.0073,434.4099,434.4196,2807.0
2022-09-26 15:05:00,450.83,450.83,449.95,450.76,3001.0,434.3714,434.3714,433.5235,434.304,3001.0
2022-09-26 15:10:00,450.69,450.69,450.18,450.18,2251.0,434.2365,434.2365,433.7451,433.7451,2251.0
2022-09-26 15:15:00,449.85,450.27,449.11,450.27,2975.0,433.4272,433.8318,432.7142,433.8318,2975.0
2022-09-26 15:20:00,449.86,449.97,449.12,449.31,1760.0,433.4368,433.5428,432.7238,432.9069,1760.0
2022-09-26 15:25:00,448.89,449.52,448.89,449.37,3341.0,432.5022,433.1092,432.5022,432.9647,3341.0
2022-09-26 15:30:00,449.38,449.46,447.89,449.46,12572.0,432.9743,433.0514,431.5387,433.0514,12572.0
2022-09-26 15:35:00,449.29,450.38,449.28,449.59,5028.0,432.8876,433.9378,432.878,433.1767,5028.0
2022-09-26 15:40:00,449.86,450.41,449.65,450.39,4414.0,433.4368,433.9667,433.2345,433.9475,4414.0
2022-09-26 15:45:00,450.23,451.06,450.18,450.26,3641.0,433.7933,434.593,433.7451,433.8222,3641.0
2022-09-26 15:50:00,450.24,451.65,449.55,451.09,16181.0,433.8029,435.1615,433.1381,434.6219,16181.0
2022-09-26 15:55:00,450.88,450.88,447.69,448.24,57950.0,434.4196,434.4196,431.346,431.8759,57950.0
2022-09-26 16:00:00,448.14,449.54,448.14,448.14,144379.0,431.7796,433.1285,431.7796,431.7796,144379.0
2022-09-26 16:05:00,448.14,448.14,448.14,448.14,0.0,431.7796,431.7796,431.7796,431.7796,0.0
2022-09-26 16:10:00,448.14,448.14,448.14,448.14,0.0,431.7796,431.7796,431.7796,431.7796,0.0
2022-09-27 09:30:00,453.16,453.16,447.69,448.59,20012.0,436.6163,436.6163,431.346,432.2132,20012.0
2022-09-27 09:35:00,448.8,450.15,448.39,449.87,1500.0,432.4155,433.7162,432.0205,433.4464,1500.0
2022-09-27 09:40:00,449.85,454.06,449.35,453.91,9759.0,433.4272,437.4835,432.9454,437.339,9759.0
2022-09-27 09:45:00,453.52,455.56,453.01,453.29,12372.0,436.9632,438.9287,436.4718,436.7416,12372.0
2022-09-27 09:50:00,453.44,455.34,452.61,453.11,7554.0,436.8861,438.7167,436.0864,436.5682,7554.0
2022-09-27 09:55:00,452.62,453.42,452.11,452.11,9171.0,436.096,436.8668,435.6047,435.6047,9171.0
2022-09-27 10:00:00,452.78,453.19,449.27,453.15,10514.0,436.2502,436.6452,432.8683,436.6067,10514.0
2022-09-27 10:05:00,452.66,453.11,450.53,450.83,3672.0,436.1346,436.5682,434.0823,434.3714,3672.0
2022-09-27 10:10:00,451.23,451.28,450.13,450.89,4207.0,434.7568,434.805,433.697,434.4292,4207.0
2022-09-27 10:15:00,450.67,451.27,450.42,451.0,2815.0,434.2172,434.7953,433.9764,434.5352,2815.0
2022-09-27 10:20:00,451.19,452.49,450.48,452.22,2593.0,434.7183,435.9708,434.0342,435.7107,2593.0
2022-09-27 10:25:00,452.44,452.82,451.41,451.41,2231.0,435.9226,436.2887,434.9302,434.9302,2231.0
2022-09-27 10:30:00,451.41,452.52,451.01,451.01,4679.0,434.9302,435.9997,434.5448,434.5448,4679.0
2022-09-27 10:35:00,451.64,452.19,451.45,451.92,4651.0,435.1518,435.6817,434.9688,435.4216,4651.0
2022-09-27 10:40:00,451.71,452.5,451.46,452.5,3152.0,435.2193,435.9804,434.9784,435.9804,3152.0
2022-09-27 10:45:00,452.81,453.65,452.49,453.43,20138.0,436.2791,437.0884,435.9708,436.8765,20138.0
2022-09-27 10:50:00,453.34,453.51,453.02,453.51,9050.0,436.7898,436.9536,436.4814,436.9536,9050.0
2022-09-27 10:55:00,453.55,453.83,452.22,452.51,5350.0,436.9921,437.2619,435.7107,435.9901,5350.0
2022-09-27 11:00:00,452.5,452.75,451.77,452.43,3056.0,435.9804,436.2213,435.2771,435.913,3056.0
2022-09-27 11:05:00,452.65,453.48,452.43,453.11,3100.0,436.125,436.9247,435.913,436.5682,3100.0
2022-09-27 11:10:00,453.29,453.3,452.67,452.67,2877.0,436.7416,436.7512,436.1442,436.1442,2877.0
2022-09-27 11:15:00,452.76,452.97,451.61,452.97,5781.0,436.2309,436.4333,435.1229,436.4333,5781.0
2022-09-27 11:20:00,453.27,453.48,451.71,451.72,2119.0,436.7223,436.9247,435.2193,435.2289,2119.0
2022-09-27 11:25:00,451.09,451.4,449.3,449.59,6271.0,434.6219,434.9206,432.8973,433.1767,6271.0
2022-09-27 11:30:00,449.32,450.61,449.32,450.07,1947.0,432.9165,434.1594,432.9165,433.6391,1947.0
2022-09-27 11:35:00,450.16,450.53,449.87,450.45,3750.0,433.7259,434.0823,433.4464,434.0053,3750.0
2022-09-27 11:40:00,450.4,450.59,449.36,449.39,1964.0,433.9571,434.1402,432.9551,432.984,1964.0
2022-09-27 11:45:00,449.68,450.0,449.47,449.5,1628.0,433.2634,433.5717,433.061,433.09,1628.0
2022-09-27 11:50:00,449.4,449.79,449.16,449.35,3818.0,432.9936,433.3694,432.7624,432.9454,3818.0
2022-09-27 11:55:00,449.36,449.36,448.25,448.25,1797.0,432.9551,432.9551,431.8856,431.8856,1797.0
2022-09-27 12:00:00,448.44,448.67,447.77,448.16,2937.0,432.0686,432.2903,431.4231,431.7989,2937.0
2022-09-27 12:05:00,448.03,448.25,447.7,447.95,2404.0,431.6736,431.8856,431.3557,431.5965,2404.0
2022-09-27 12:10:00,447.81,447.82,447.03,447.24,2094.0,431.4616,431.4713,430.7101,430.9125,2094.0
2022-09-27 12:15:00,447.31,447.43,446.34,446.74,924.0,430.9799,431.0955,430.0453,430.4307,924.0
2022-09-27 12:20:00,446.19,446.7,446.19,446.31,2547.0,429.9008,430.3922,429.9008,430.0164,2547.0
2022-09-27 12:25:00,446.35,446.89,446.35,446.61,1365.0,430.0549,430.5752,430.0549,430.3055,1365.0
2022-09-27 12:30:00,446.71,447.0,446.53,446.99,1360.0,430.4018,430.6812,430.2284,430.6716,1360.0
2022-09-27 12:35:00,446.77,446.77,445.42,446.11,4525.0,430.4596,430.4596,429.1589,429.8237,4525.0
2022-09-27 12:40:00,446.19,446.44,445.56,446.44,2143.0,429.9008,430.1417,429.2938,430.1417,2143.0
2022-09-27 12:45:00,445.92,447.27,445.92,447.27,2445.0,429.6406,430.9414,429.6406,430.9414,2445.0
2022-09-27 12:50:00,447.39,447.39,446.14,446.15,7673.0,431.057,431.057,429.8526,429.8622,7673.0
2022-09-27 12:55:00,446.11,446.44,445.6,445.87,2682.0,429.8237,430.1417,429.3323,429.5925,2682.0
2022-09-27 13:00:00,445.86,446.16,444.84,444.85,3831.0,429.5828,429.8719,428.6001,428.6097,3831.0
2022-09-27 13:05:00,445.13,446.08,444.57,445.24,3036.0,428.8795,429.7948,428.3399,428.9855,3036.0
2022-09-27 13:10:00,445.53,445.53,444.79,445.07,3820.0,429.2649,429.2649,428.5519,428.8217,3820.0
2022-09-27 13:15:00,445.27,446.39,445.27,446.34,1495.0,429.0144,430.0935,429.0144,430.0453,1495.0
2022-09-27 13:20:00,446.5,446.5,445.74,446.42,4384.0,430.1995,430.1995,429.4672,430.1224,4384.0
2022-09-27 13:25:00,446.53,446.79,446.13,446.57,1300.0,430.2284,430.4789,429.843,430.2669,1300.0
2022-09-27 13:30:00,446.23,446.68,446.23,446.53,1300.0,429.9393,430.3729,429.9393,430.2284,1300.0
2022-09-27 13:35:00,446.84,446.84,445.3,445.3,1700.0,430.5271,430.5271,429.0433,429.0433,1700.0
2022-09-27 13:40:00,445.75,445.75,444.48,444.86,4386.0,429.4769,429.4769,428.2532,428.6193,4386.0
2022-09-27 13:45:00,445.14,445.34,445.06,445.18,1702.0,428.8891,429.0818,428.812,428.9277,1702.0
2022-09-27 13:50:00,444.95,445.1,444.79,444.91,3434.0,428.7061,428.8506,428.5519,428.6675,3434.0
2022-09-27 13:55:00,444.72,445.1,443.85,445.1,2842.0,428.4845,428.8506,427.6462,428.8506,2842.0
2022-09-27 14:00:00,445.42,446.33,445.1,446.33,2008.0,429.1589,430.0357,428.8506,430.0357,2008.0
2022-09-27 14:05:00,446.16,446.45,445.76,446.28,2404.0,429.8719,430.1513,429.4865,429.9875,2404.0
2022-09-27 14:10:00,446.12,446.57,446.12,446.28,1303.0,429.8333,430.2669,429.8333,429.9875,1303.0
2022-09-27 14:15:00,445.74,446.1,445.52,446.1,1307.0,429.4672,429.8141,429.2552,429.8141,1307.0
2022-09-27 14:20:00,446.04,446.44,445.39,446.29,6593.0,429.7563,430.1417,429.13,429.9971,6593.0
2022-09-27 14:25:00,446.28,446.49,445.9,446.49,4430.0,429.9875,430.1898,429.6214,430.1898,4430.0
2022-09-27 14:30:00,446.43,446.59,446.14,446.41,1445.0,430.132,430.2862,429.8526,430.1128,1445.0
2022-09-27 14:35:00,446.25,447.55,446.16,447.55,3817.0,429.9586,431.2111,429.8719,431.2111,3817.0
2022-09-27 14:40:00,447.91,448.53,447.57,447.58,2400.0,431.558,432.1554,431.2304,431.24,2400.0
2022-09-27 14:45:00,447.58,449.19,447.47,449.19,8012.0,431.24,432.7913,431.1341,432.7913,8012.0
2022-09-27 14:50:00,448.79,448.79,448.12,448.17,4241.0,432.4059,432.4059,431.7603,431.8085,4241.0
2022-09-27 14:55:00,447.82,448.29,447.49,447.62,5015.0,431.4713,431.9241,431.1533,431.2786,5015.0
2022-09-27 15:00:00,447.27,447.67,446.25,447.67,3406.0,430.9414,431.3268,429.9586,431.3268,3406.0
2022-09-27 15:05:00,447.36,447.39,446.73,447.3,3025.0,431.0281,431.057,430.4211,430.9703,3025.0
2022-09-27 15:10:00,447.58,447.58,446.05,446.19,3701.0,431.24,431.24,429.7659,429.9008,3701.0
2022-09-27 15:15:00,445.87,446.08,445.13,446.08,5077.0,429.5925,429.7948,428.8795,429.7948,5077.0
2022-09-27 15:20:00,446.09,446.33,445.55,445.67,6875.0,429.8044,430.0357,429.2842,429.3998,6875.0
2022-09-27 15:25:00,445.6,445.89,444.96,445.25,7482.0,429.3323,429.6117,428.7157,428.9951,7482.0
2022-09-27 15:30:00,445.41,445.61,444.72,445.55,13667.0,429.1493,429.342,428.4845,429.2842,13667.0
2022-09-27 15:35:00,445.5,445.6,444.8,444.89,7147.0,429.236,429.3323,428.5615,428.6482,7147.0
2022-09-27 15:40:00,444.73,445.51,444.5,445.5,10224.0,428.4941,429.2456,428.2725,429.236,10224.0
2022-09-27 15:45:00,445.37,445.46,444.42,445.12,16000.0,429.1107,429.1974,428.1954,428.8699,16000.0
2022-09-27 15:50:00,445.4,446.0,445.05,445.98,22093.0,429.1396,429.7177,428.8024,429.6985,22093.0
2022-09-27 15:55:00,445.99,446.06,444.93,446.06,38136.0,429.7081,429.7755,428.6868,429.7755,38136.0
2022-09-27 16:00:00,445.98,445.98,445.98,445.98,194492.0,429.6985,429.6985,429.6985,429.6985,194492.0
2022-09-27 16:05:00,445.98,445.98,445.98,445.98,0.0,429.6985,429.6985,429.6985,429.6985,0.0
2022-09-27 16:10:00,445.98,445.98,445.98,445.98,0.0,429.6985,429.6985,429.6985,429.6985,0.0
2022-09-28 09:30:00,449.73,449.94,444.53,444.79,36690.0,433.3116,433.5139,428.3014,428.5519,36690.0
2022-09-28 09:35:00,444.58,445.43,440.43,441.42,30705.0,428.3496,429.1685,424.3511,425.3049,30705.0
2022-09-28 09:40:00,440.95,444.01,440.03,444.01,10934.0,424.8521,427.8004,423.9657,427.8004,10934.0
2022-09-28 09:45:00,443.39,444.69,442.49,443.83,8581.0,427.203,428.4556,426.3359,427.6269,8581.0
2022-09-28 09:50:00,443.65,444.64,442.78,442.78,7292.0,427.4535,428.4074,426.6153,426.6153,7292.0
2022-09-28 09:55:00,443.41,444.49,443.08,443.33,10729.0,427.2223,428.2629,426.9043,427.1452,10729.0
2022-09-28 10:00:00,443.0,444.71,441.79,442.22,6780.0,426.8272,428.4748,425.6614,426.0757,6780.0
2022-09-28 10:05:00,442.0,442.54,441.06,441.18,7115.0,425.8638,426.384,424.9581,425.0737,7115.0
2022-09-28 10:10:00,441.18,442.33,440.63,441.2,8987.0,425.0737,426.1817,424.5438,425.093,8987.0
2022-09-28 10:15:00,440.91,442.3,440.02,441.89,6472.0,424.8135,426.1528,423.956,425.7578,6472.0
2022-09-28 10:20:00,442.29,443.23,441.85,442.93,8368.0,426.1432,427.0489,425.7192,426.7598,8368.0
2022-09-28 10:25:00,442.95,443.56,442.34,442.79,10671.0,426.7791,427.3668,426.1913,426.6249,10671.0
2022-09-28 10:30:00,443.1,445.32,442.99,445.32,16400.0,426.9236,429.0626,426.8176,429.0626,16400.0
2022-09-28 10:35:00,445.04,446.93,445.04,445.71,10355.0,428.7928,430.6138,428.7928,429.4383,10355.0
2022-09-28 10:40:00,446.05,446.96,445.68,445.8,11063.0,429.7659,430.6427,429.4094,429.525,11063.0
2022-09-28 10:45:00,446.11,446.46,445.51,446.0,5228.0,429.8237,430.1609,429.2456,429.7177,5228.0
2022-09-28 10:50:00,446.28,446.51,445.58,446.05,8745.0,429.9875,430.2091,429.3131,429.7659,8745.0
2022-09-28 10:55:00,446.07,446.43,445.7,446.05,3597.0,429.7852,430.132,429.4287,429.7659,3597.0
2022-09-28 11:00:00,445.81,446.95,445.34,446.03,8013.0,429.5347,430.633,429.0818,429.7466,8013.0
2022-09-28 11:05:00,445.62,446.56,445.38,446.14,2992.0,429.3516,430.2573,429.1204,429.8526,2992.0
2022-09-28 11:10:00,446.51,447.35,445.36,446.0,14953.0,430.2091,431.0184,429.1011,429.7177,14953.0
2022-09-28 11:15:00,445.88,446.23,445.15,445.15,6200.0,429.6021,429.9393,428.8988,428.8988,6200.0
2022-09-28 11:20:00,445.13,446.76,445.12,446.41,6407.0,428.8795,430.45,428.8699,430.1128,6407.0
2022-09-28 11:25:00,446.05,446.74,445.62,446.01,7907.0,429.7659,430.4307,429.3516,429.7274,7907.0
2022-09-28 11:30:00,446.19,446.45,445.36,446.06,7756.0,429.9008,430.1513,429.1011,429.7755,7756.0
2022-09-28 11:35:00,446.11,446.29,445.07,445.09,5450.0,429.8237,429.9971,428.8217,428.8409,5450.0
2022-09-28 11:40:00,445.0,445.91,444.96,445.81,3054.0,428.7542,429.631,428.7157,429.5347,3054.0
2022-09-28 11:45:00,445.9,446.25,445.5,445.62,7936.0,429.6214,429.9586,429.236,429.3516,7936.0
2022-09-28 11:50:00,445.91,446.35,445.49,446.0,7671.0,429.631,430.0549,429.2263,429.7177,7671.0
2022-09-28 11:55:00,446.31,446.73,445.66,446.21,19898.0,430.0164,430.4211,429.3901,429.9201,19898.0
2022-09-28 12:00:00,446.38,447.3,445.98,446.63,12678.0,430.0839,430.9703,429.6985,430.3247,12678.0
2022-09-28 12:05:00,446.9,447.85,446.64,447.85,4349.0,430.5849,431.5002,430.3344,431.5002,4349.0
2022-09-28 12:10:00,447.75,448.5,447.08,448.27,4584.0,431.4038,432.1265,430.7583,431.9049,4584.0
2022-09-28 12:15:00,448.75,450.0,448.75,450.0,2526.0,432.3673,433.5717,432.3673,433.5717,2526.0
2022-09-28 12:20:00,449.94,450.45,449.92,450.45,3110.0,433.5139,434.0053,433.4946,434.0053,3110.0
2022-09-28 12:25:00,450.34,451.26,450.3,451.26,6071.0,433.8993,434.7857,433.8607,434.7857,6071.0
2022-09-28 12:30:00,451.31,452.19,450.98,452.19,6387.0,434.8339,435.6817,434.5159,435.6817,6387.0
2022-09-28 12:35:00,452.01,452.01,451.57,451.68,4038.0,435.5083,435.5083,435.0844,435.1904,4038.0
2022-09-28 12:40:00,451.78,452.68,451.78,452.68,4891.0,435.2867,436.1539,435.2867,436.1539,4891.0
2022-09-28 12:45:00,453.22,453.41,452.85,452.94,3004.0,436.6741,436.8572,436.3177,436.4044,3004.0
2022-09-28 12:50:00,453.18,453.48,452.63,453.07,3252.0,436.6356,436.9247,436.1057,436.5296,3252.0
2022-09-28 12:55:00,453.02,453.04,452.78,452.96,2100.0,436.4814,436.5007,436.2502,436.4236,2100.0
2022-09-28 13:00:00,453.05,453.1,452.64,452.98,3113.0,436.5103,436.5585,436.1153,436.4429,3113.0
2022-09-28 13:05:00,452.95,453.67,452.94,453.62,4765.0,436.414,437.1077,436.4044,437.0595,4765.0
2022-09-28 13:10:00,453.41,453.76,453.26,453.61,2600.0,436.8572,437.1944,436.7127,437.0499,2600.0
2022-09-28 13:15:00,453.39,454.0,453.32,453.72,3741.0,436.8379,437.4257,436.7705,437.1559,3741.0
2022-09-28 13:20:00,453.9,453.9,453.35,453.84,4337.0,437.3293,437.3293,436.7994,437.2715,4337.0
2022-09-28 13:25:00,453.46,453.5,453.06,453.18,2510.0,436.9054,436.9439,436.52,436.6356,2510.0
2022-09-28 13:30:00,452.89,453.21,452.77,453.21,3505.0,436.3562,436.6645,436.2406,436.6645,3505.0
2022-09-28 13:35:00,453.1,453.32,452.77,453.21,3600.0,436.5585,436.7705,436.2406,436.6645,3600.0
2022-09-28 13:40:00,453.18,453.65,452.95,453.24,7541.0,436.6356,437.0884,436.414,436.6934,7541.0
2022-09-28 13:45:00,453.22,453.29,452.62,452.83,3666.0,436.6741,436.7416,436.096,436.2984,3666.0
2022-09-28 13:50:00,452.47,452.55,452.16,452.55,2612.0,435.9515,436.0286,435.6528,436.0286,2612.0
2022-09-28 13:55:00,452.49,452.84,452.17,452.35,4020.0,435.9708,436.308,435.6625,435.8359,4020.0
2022-09-28 14:00:00,452.56,453.01,452.48,452.83,1237.0,436.0382,436.4718,435.9612,436.2984,1237.0
2022-09-28 14:05:00,452.86,453.43,452.86,453.43,5670.0,436.3273,436.8765,436.3273,436.8765,5670.0
2022-09-28 14:10:00,453.3,453.3,452.42,452.59,2500.0,436.7512,436.7512,435.9033,436.0671,2500.0
2022-09-28 14:15:00,452.46,452.59,451.79,451.97,2910.0,435.9419,436.0671,435.2963,435.4698,2910.0
2022-09-28 14:20:00,452.04,452.27,451.49,451.67,2931.0,435.5372,435.7588,435.0073,435.1807,2931.0
2022-09-28 14:25:00,451.63,451.63,451.09,451.37,7814.0,435.1422,435.1422,434.6219,434.8917,7814.0
2022-09-28 14:30:00,451.29,451.74,451.19,451.66,7121.0,434.8146,435.2482,434.7183,435.1711,7121.0
2022-09-28 14:35:00,451.61,452.22,451.57,452.22,4725.0,435.1229,435.7107,435.0844,435.7107,4725.0
2022-09-28 14:40:00,452.17,452.17,450.92,451.19,16135.0,435.6625,435.6625,434.4581,434.7183,16135.0
2022-09-28 14:45:00,451.28,451.67,450.77,451.49,3786.0,434.805,435.1807,434.3136,435.0073,3786.0
2022-09-28 14:50:00,451.89,452.15,451.8,452.15,1716.0,435.3927,435.6432,435.306,435.6432,1716.0
2022-09-28 14:55:00,452.06,452.29,451.99,452.23,3327.0,435.5565,435.7781,435.489,435.7203,3327.0
2022-09-28 15:00:00,452.23,453.21,452.22,453.21,10771.0,435.7203,436.6645,435.7107,436.6645,10771.0
2022-09-28 15:05:00,453.14,453.66,452.98,453.37,10180.0,436.5971,437.0981,436.4429,436.8187,10180.0
2022-09-28 15:10:00,453.45,453.46,452.94,452.94,4693.0,436.8957,436.9054,436.4044,436.4044,4693.0
2022-09-28 15:15:00,453.0,453.17,452.36,452.62,5458.0,436.4622,436.626,435.8455,436.096,5458.0
2022-09-28 15:20:00,452.66,453.64,452.55,453.61,5386.0,436.1346,437.0788,436.0286,437.0499,5386.0
2022-09-28 15:25:00,453.61,454.3,453.61,454.2,5938.0,437.0499,437.7147,437.0499,437.6184,5938.0
2022-09-28 15:30:00,454.29,455.23,454.28,455.13,7271.0,437.7051,438.6108,437.6954,438.5144,7271.0
2022-09-28 15:35:00,455.24,455.42,454.91,454.96,6836.0,438.6204,438.7938,438.3024,438.3506,6836.0
2022-09-28 15:40:00,454.88,455.84,454.68,455.36,9977.0,438.2735,439.1985,438.0808,438.736,9977.0
2022-09-28 15:45:00,455.54,455.79,455.04,455.28,9738.0,438.9094,439.1503,438.4277,438.6589,9738.0
2022-09-28 15:50:00,455.02,455.05,454.29,454.3,8750.0,438.4084,438.4373,437.7051,437.7147,8750.0
2022-09-28 15:55:00,454.27,454.84,452.75,453.01,36629.0,437.6858,438.235,436.2213,436.4718,36629.0
2022-09-28 16:00:00,453.1,453.1,453.1,453.1,113331.0,436.5585,436.5585,436.5585,436.5585,113331.0
2022-09-28 16:05:00,453.1,453.1,453.1,453.1,0.0,436.5585,436.5585,436.5585,436.5585,0.0
2022-09-28 16:10:00,453.1,453.1,453.1,453.1,0.0,436.5585,436.5585,436.5585,436.5585,0.0
2022-09-29 09:30:00,453.83,453.83,449.32,450.05,26027.0,437.2619,437.2619,432.9165,433.6199,26027.0
2022-09-29 09:35:00,450.6,450.6,449.09,449.6,4419.0,434.1498,434.1498,432.6949,433.1863,4419.0
2022-09-29 09:40:00,450.11,450.37,448.67,448.67,3946.0,433.6777,433.9282,432.2903,432.2903,3946.0
2022-09-29 09:45:00,448.76,449.26,448.18,448.75,4872.0,432.377,432.8587,431.8181,432.3673,4872.0
2022-09-29 09:50:00,449.29,450.6,449.06,450.34,5042.0,432.8876,434.1498,432.666,433.8993,5042.0
2022-09-29 09:55:00,450.24,452.02,450.14,451.79,5985.0,433.8029,435.518,433.7066,435.2963,5985.0
2022-09-29 10:00:00,451.85,451.85,449.71,450.1,4720.0,435.3542,435.3542,433.2923,433.668,4720.0
2022-09-29 10:05:00,450.37,450.82,449.49,450.21,12703.0,433.9282,434.3618,433.0803,433.774,12703.0
2022-09-29 10:10:00,450.16,450.2,449.45,449.63,5448.0,433.7259,433.7644,433.0418,433.2152,5448.0
2022-09-29 10:15:00,449.9,450.13,449.14,450.05,3981.0,433.4753,433.697,432.7431,433.6199,3981.0
2022-09-29 10:20:00,450.12,451.46,449.85,451.37,15114.0,433.6873,434.9784,433.4272,434.8917,15114.0
2022-09-29 10:25:00,451.33,453.12,451.33,451.74,3917.0,434.8531,436.5778,434.8531,435.2482,3917.0
2022-09-29 10:30:00,451.97,452.71,451.2,451.76,6719.0,435.4698,436.1828,434.7279,435.2674,6719.0
2022-09-29 10:35:00,451.57,452.12,451.36,451.61,4178.0,435.0844,435.6143,434.882,435.1229,4178.0
2022-09-29 10:40:00,451.4,452.57,451.37,452.57,2382.0,434.9206,436.0479,434.8917,436.0479,2382.0
2022-09-29 10:45:00,452.38,452.64,452.16,452.38,3391.0,435.8648,436.1153,435.6528,435.8648,3391.0
2022-09-29 10:50:00,452.86,454.61,452.86,454.61,4026.0,436.3273,438.0134,436.3273,438.0134,4026.0
2022-09-29 10:55:00,454.43,454.73,452.84,452.91,10147.0,437.84,438.129,436.308,436.3755,10147.0
2022-09-29 11:00:00,452.85,453.4,452.13,452.66,3981.0,436.3177,436.8476,435.6239,436.1346,3981.0
2022-09-29 11:05:00,452.8,455.74,452.79,455.2,5272.0,436.2695,439.1021,436.2598,438.5819,5272.0
2022-09-29 11:10:00,455.37,455.46,454.36,454.48,6813.0,438.7457,438.8324,437.7725,437.8881,6813.0
2022-09-29 11:15:00,454.56,454.56,453.84,454.03,6283.0,437.9652,437.9652,437.2715,437.4546,6283.0
2022-09-29 11:20:00,453.96,453.96,452.21,452.21,2384.0,437.3871,437.3871,435.701,435.701,2384.0
2022-09-29 11:25:00,452.21,454.47,452.21,454.47,4141.0,435.701,437.8785,435.701,437.8785,4141.0
2022-09-29 11:30:00,454.44,454.75,453.74,454.06,2200.0,437.8496,438.1483,437.1752,437.4835,2200.0
2022-09-29 11:35:00,454.26,455.43,454.01,455.25,4736.0,437.6762,438.8035,437.4353,438.63,4736.0
2022-09-29 11:40:00,455.05,456.12,454.71,455.95,4805.0,438.4373,439.4683,438.1097,439.3045,4805.0
2022-09-29 11:45:00,456.41,456.96,456.35,456.58,3076.0,439.7477,440.2776,439.6899,439.9115,3076.0
2022-09-29 11:50:00,456.93,457.79,456.71,457.6,4550.0,440.2487,441.0773,440.0367,440.8942,4550.0
2022-09-29 11:55:00,457.61,457.94,456.86,456.86,3199.0,440.9039,441.2218,440.1813,440.1813,3199.0
2022-09-29 12:00:00,456.92,456.93,456.3,456.76,4793.0,440.2391,440.2487,439.6417,440.0849,4793.0
2022-09-29 12:05:00,456.78,457.44,456.38,457.28,3567.0,440.1042,440.7401,439.7188,440.5859,3567.0
2022-09-29 12:10:00,456.98,457.06,456.1,456.1,2079.0,440.2969,440.374,439.449,439.449,2079.0
2022-09-29 12:15:00,456.12,456.32,455.39,455.4,1705.0,439.4683,439.661,438.7649,438.7746,1705.0
2022-09-29 12:20:00,455.42,455.74,455.09,455.09,2408.0,438.7938,439.1021,438.4759,438.4759,2408.0
2022-09-29 12:25:00,455.23,455.23,454.58,454.77,3105.0,438.6108,438.6108,437.9845,438.1676,3105.0
2022-09-29 12:30:00,455.06,456.11,455.06,456.11,613.0,438.447,439.4586,438.447,439.4586,613.0
2022-09-29 12:35:00,456.18,456.38,455.55,456.37,2592.0,439.5261,439.7188,438.9191,439.7091,2592.0
2022-09-29 12:40:00,456.37,456.86,456.16,456.86,2618.0,439.7091,440.1813,439.5068,440.1813,2618.0
2022-09-29 12:45:00,456.6,456.81,456.23,456.23,1011.0,439.9307,440.1331,439.5743,439.5743,1011.0
2022-09-29 12:50:00,456.09,456.43,455.86,456.03,3184.0,439.4394,439.767,439.2178,439.3816,3184.0
2022-09-29 12:55:00,455.85,455.85,455.0,455.0,2635.0,439.2081,439.2081,438.3892,438.3892,2635.0
2022-09-29 13:00:00,454.86,455.18,454.86,455.11,860.0,438.2543,438.5626,438.2543,438.4951,860.0
2022-09-29 13:05:00,455.0,455.0,454.5,454.59,2328.0,438.3892,438.3892,437.9074,437.9941,2328.0
2022-09-29 13:10:00,454.4,455.16,454.4,455.12,1951.0,437.8111,438.5433,437.8111,438.5048,1951.0
2022-09-29 13:15:00,455.0,455.05,454.82,454.84,1600.0,438.3892,438.4373,438.2157,438.235,1600.0
2022-09-29 13:20:00,454.84,455.06,454.56,454.56,2589.0,438.235,438.447,437.9652,437.9652,2589.0
2022-09-29 13:25:00,454.54,454.54,453.32,454.15,10219.0,437.946,437.946,436.7705,437.5702,10219.0
2022-09-29 13:30:00,453.93,454.57,453.93,454.25,9636.0,437.3582,437.9749,437.3582,437.6665,9636.0
2022-09-29 13:35:00,454.46,455.43,454.46,455.23,3213.0,437.8689,438.8035,437.8689,438.6108,3213.0
2022-09-29 13:40:00,455.22,455.39,454.8,454.81,3102.0,438.6011,438.7649,438.1965,438.2061,3102.0
2022-09-29 13:45:00,454.88,455.49,454.88,455.49,600.0,438.2735,438.8613,438.2735,438.8613,600.0
2022-09-29 13:50:00,455.54,455.54,454.69,454.71,4499.0,438.9094,438.9094,438.0905,438.1097,4499.0
2022-09-29 13:55:00,454.78,454.97,454.42,454.86,2520.0,438.1772,438.3603,437.8303,438.2543,2520.0
2022-09-29 14:00:00,454.71,454.71,453.75,454.3,4619.0,438.1097,438.1097,437.1848,437.7147,4619.0
2022-09-29 14:05:00,454.3,454.59,453.85,454.44,2676.0,437.7147,437.9941,437.2811,437.8496,2676.0
2022-09-29 14:10:00,454.43,454.45,453.06,453.06,6044.0,437.84,437.8592,436.52,436.52,6044.0
2022-09-29 14:15:00,452.83,453.19,452.54,452.74,4278.0,436.2984,436.6452,436.019,436.2117,4278.0
2022-09-29 14:20:00,452.63,453.2,452.62,453.2,1525.0,436.1057,436.6549,436.096,436.6549,1525.0
2022-09-29 14:25:00,453.09,454.51,453.08,454.35,2917.0,436.5489,437.917,436.5393,437.7629,2917.0
2022-09-29 14:30:00,454.33,454.7,454.06,454.06,2419.0,437.7436,438.1001,437.4835,437.4835,2419.0
2022-09-29 14:35:00,454.07,455.2,454.07,455.15,3488.0,437.4931,438.5819,437.4931,438.5337,3488.0
2022-09-29 14:40:00,455.21,455.22,454.93,455.03,1336.0,438.5915,438.6011,438.3217,438.4181,1336.0
2022-09-29 14:45:00,455.13,455.32,454.89,454.89,3109.0,438.5144,438.6975,438.2832,438.2832,3109.0
2022-09-29 14:50:00,454.88,455.07,454.39,455.07,4589.0,438.2735,438.4566,437.8014,438.4566,4589.0
2022-09-29 14:55:00,455.1,455.41,454.8,454.81,7538.0,438.4855,438.7842,438.1965,438.2061,7538.0
2022-09-29 15:00:00,455.0,455.82,455.0,455.25,14658.0,438.3892,439.1792,438.3892,438.63,14658.0
2022-09-29 15:05:00,455.37,456.5,455.37,456.29,8033.0,438.7457,439.8344,438.7457,439.6321,8033.0
2022-09-29 15:10:00,456.29,457.71,456.29,457.71,7984.0,439.6321,441.0002,439.6321,441.0002,7984.0
2022-09-29 15:15:00,457.8,458.46,457.78,458.46,11676.0,441.0869,441.7228,441.0677,441.7228,11676.0
2022-09-29 15:20:00,458.31,458.43,457.38,457.38,11469.0,441.5783,441.6939,440.6823,440.6823,11469.0
2022-09-29 15:25:00,457.52,457.52,456.03,456.66,5269.0,440.8172,440.8172,439.3816,439.9886,5269.0
2022-09-29 15:30:00,456.68,457.81,456.68,457.54,6966.0,440.0078,441.0966,440.0078,440.8364,6966.0
2022-09-29 15:35:00,457.33,458.26,457.29,457.61,6519.0,440.6341,441.5301,440.5956,440.9039,6519.0
2022-09-29 15:40:00,457.68,457.85,456.99,457.57,7411.0,440.9713,441.1351,440.3065,440.8653,7411.0
2022-09-29 15:45:00,457.64,458.17,457.28,457.87,9844.0,440.9328,441.4434,440.5859,441.1544,9844.0
2022-09-29 15:50:00,457.78,458.79,457.78,458.68,41076.0,441.0677,442.0408,441.0677,441.9348,41076.0
2022-09-29 15:55:00,458.61,458.61,456.75,456.8,58557.0,441.8674,441.8674,440.0753,440.1234,58557.0
2022-09-29 16:00:00,456.79,456.79,456.79,456.79,198282.0,440.1138,440.1138,440.1138,440.1138,198282.0
2022-09-29 16:05:00,456.79,456.79,456.79,456.79,0.0,440.1138,440.1138,440.1138,440.1138,0.0
2022-09-29 16:10:00,456.79,456.79,456.79,456.79,100.0,440.1138,440.1138,440.1138,440.1138,100.0
2022-09-30 09:30:00,456.76,460.03,455.02,459.93,16607.0,440.0849,443.2355,438.4084,443.1392,16607.0
2022-09-30 09:35:00,459.81,460.19,458.96,459.65,3792.0,443.0236,443.3897,442.2046,442.8694,3792.0
2022-09-30 09:40:00,459.52,462.91,459.1,462.35,7283.0,442.7441,446.0104,442.3395,445.4708,7283.0
2022-09-30 09:45:00,462.48,463.87,462.11,462.59,9057.0,445.5961,446.9353,445.2396,445.7021,9057.0
2022-09-30 09:50:00,462.59,463.6,462.03,463.45,13952.0,445.7021,446.6752,445.1625,446.5307,13952.0
2022-09-30 09:55:00,464.2,466.43,464.12,465.66,3732.0,447.2533,449.4019,447.1762,448.66,3732.0
2022-09-30 10:00:00,465.73,466.09,464.58,465.93,8873.0,448.7274,449.0743,447.6194,448.9201,8873.0
2022-09-30 10:05:00,465.94,466.79,465.62,466.38,13290.0,448.9298,449.7487,448.6215,449.3537,13290.0
2022-09-30 10:10:00,466.23,467.55,466.15,466.49,7052.0,449.2092,450.481,449.1321,449.4597,7052.0
2022-09-30 10:15:00,466.68,467.09,464.76,465.56,6136.0,449.6428,450.0378,447.7928,448.5636,6136.0
2022-09-30 10:20:00,465.23,467.85,465.19,467.85,7669.0,448.2457,450.77,448.2071,450.77,7669.0
2022-09-30 10:25:00,467.43,468.1,465.08,465.81,6341.0,450.3654,451.0109,448.1012,448.8045,6341.0
2022-09-30 10:30:00,465.83,466.73,464.92,466.73,9837.0,448.8238,449.6909,447.947,449.6909,9837.0
2022-09-30 10:35:00,466.46,468.07,466.23,468.07,3039.0,449.4308,450.982,449.2092,450.982,3039.0
2022-09-30 10:40:00,467.98,468.51,467.68,468.08,16500.0,450.8953,451.4059,450.6062,450.9916,16500.0
2022-09-30 10:45:00,468.14,468.93,467.74,468.51,6210.0,451.0495,451.8106,450.6641,451.4059,6210.0
2022-09-30 10:50:00,469.08,469.52,467.57,467.79,6414.0,451.9551,452.3791,450.5003,450.7122,6414.0
2022-09-30 10:55:00,468.01,468.16,467.59,467.86,8671.0,450.9242,451.0687,450.5195,450.7797,8671.0
2022-09-30 11:00:00,467.85,468.68,467.61,468.27,8416.0,450.77,451.5697,450.5388,451.1747,8416.0
2022-09-30 11:05:00,468.2,469.47,467.84,469.34,8402.0,451.1073,452.3309,450.7604,452.2056,8402.0
2022-09-30 11:10:00,469.53,470.61,469.53,469.62,1700.0,452.3887,453.4293,452.3887,452.4754,1700.0
2022-09-30 11:15:00,469.6,469.65,469.05,469.05,3156.0,452.4562,452.5043,451.9262,451.9262,3156.0
2022-09-30 11:20:00,469.03,469.57,468.85,469.11,6638.0,451.907,452.4272,451.7335,451.984,6638.0
2022-09-30 11:25:00,468.75,469.9,468.23,469.38,11215.0,451.6372,452.7452,451.1362,452.2442,11215.0
2022-09-30 11:30:00,469.14,470.11,469.14,469.97,1500.0,452.0129,452.9475,452.0129,452.8126,1500.0
2022-09-30 11:35:00,470.2,470.2,469.16,469.17,1400.0,453.0342,453.0342,452.0322,452.0419,1400.0
2022-09-30 11:40:00,469.59,469.65,467.15,467.15,3767.0,452.4465,452.5043,450.0956,450.0956,3767.0
2022-09-30 11:45:00,467.45,467.47,467.19,467.2,1836.0,450.3846,450.4039,450.1341,450.1438,1836.0
2022-09-30 11:50:00,467.05,467.24,465.99,466.29,6800.0,449.9992,450.1823,448.9779,449.267,6800.0
2022-09-30 11:55:00,466.27,466.82,466.27,466.57,1932.0,449.2477,449.7776,449.2477,449.5368,1932.0
2022-09-30 12:00:00,466.56,467.05,466.25,466.91,2101.0,449.5271,449.9992,449.2285,449.8644,2101.0
2022-09-30 12:05:00,466.88,467.09,465.96,466.12,3037.0,449.8355,450.0378,448.949,449.1032,3037.0
2022-09-30 12:10:00,465.96,466.06,465.21,465.5,3183.0,448.949,449.0454,448.2264,448.5058,3183.0
2022-09-30 12:15:00,465.27,465.29,464.22,464.22,5728.0,448.2842,448.3035,447.2726,447.2726,5728.0
2022-09-30 12:20:00,464.06,464.8,463.82,464.58,10196.0,447.1184,447.8314,446.8872,447.6194,10196.0
2022-09-30 12:25:00,464.61,465.53,464.35,464.37,2583.0,447.6483,448.5347,447.3978,447.4171,2583.0
2022-09-30 12:30:00,464.23,464.27,463.61,464.24,2084.0,447.2822,447.3207,446.6848,447.2918,2084.0
2022-09-30 12:35:00,464.25,464.25,463.56,463.61,1664.0,447.3015,447.3015,446.6367,446.6848,1664.0
2022-09-30 12:40:00,463.52,464.04,463.52,463.84,2544.0,446.5981,447.0991,446.5981,446.9064,2544.0
2022-09-30 12:45:00,463.54,463.63,463.1,463.1,1500.0,446.6174,446.7041,446.1935,446.1935,1500.0
2022-09-30 12:50:00,463.06,463.06,462.13,462.84,1900.0,446.1549,446.1549,445.2589,445.9429,1900.0
2022-09-30 12:55:00,462.81,463.13,462.62,463.13,2200.0,445.914,446.2224,445.731,446.2224,2200.0
2022-09-30 13:00:00,462.59,463.07,462.59,463.07,1874.0,445.7021,446.1645,445.7021,446.1645,1874.0
2022-09-30 13:05:00,462.81,463.72,462.81,463.3,980.0,445.914,446.7908,445.914,446.3861,980.0
2022-09-30 13:10:00,463.73,463.73,462.48,462.5,1300.0,446.8005,446.8005,445.5961,445.6154,1300.0
2022-09-30 13:15:00,462.6,462.98,462.43,462.64,1620.0,445.7117,446.0778,445.5479,445.7502,1620.0
2022-09-30 13:20:00,462.75,463.06,462.21,462.25,2614.0,445.8562,446.1549,445.3359,445.3745,2614.0
2022-09-30 13:25:00,462.37,463.24,462.37,463.24,1100.0,445.4901,446.3283,445.4901,446.3283,1100.0
2022-09-30 13:30:00,462.9,463.19,462.1,462.1,2993.0,446.0008,446.2802,445.23,445.23,2993.0
2022-09-30 13:35:00,461.61,461.69,461.01,461.25,1200.0,444.7578,444.8349,444.1798,444.411,1200.0
2022-09-30 13:40:00,461.09,461.38,460.91,461.25,1778.0,444.2568,444.5362,444.0834,444.411,1778.0
2022-09-30 13:45:00,460.94,461.1,460.65,460.66,2136.0,444.1123,444.2665,443.8329,443.8425,2136.0
2022-09-30 13:50:00,460.37,461.27,460.31,460.76,2209.0,443.5631,444.4303,443.5053,443.9389,2209.0
2022-09-30 13:55:00,460.83,460.83,460.28,460.31,2000.0,444.0063,444.0063,443.4764,443.5053,2000.0
2022-09-30 14:00:00,459.83,460.24,459.42,459.42,2498.0,443.0428,443.4379,442.6478,442.6478,2498.0
2022-09-30 14:05:00,459.48,460.21,459.28,459.63,3828.0,442.7056,443.409,442.5129,442.8501,3828.0
2022-09-30 14:10:00,459.91,460.59,459.91,460.15,1601.0,443.1199,443.7751,443.1199,443.3511,1601.0
2022-09-30 14:15:00,460.17,460.6,459.76,459.76,2649.0,443.3704,443.7847,442.9754,442.9754,2649.0
2022-09-30 14:20:00,459.49,459.79,458.92,459.05,2835.0,442.7152,443.0043,442.1661,442.2913,2835.0
2022-09-30 14:25:00,458.93,458.93,458.03,458.14,4762.0,442.1757,442.1757,441.3085,441.4145,4762.0
2022-09-30 14:30:00,458.25,458.51,457.72,458.38,3458.0,441.5205,441.771,441.0099,441.6458,3458.0
2022-09-30 14:35:00,458.65,458.65,457.67,458.17,3414.0,441.9059,441.9059,440.9617,441.4434,3414.0
2022-09-30 14:40:00,457.98,458.07,457.11,457.6,3066.0,441.2604,441.3471,440.4221,440.8942,3066.0
2022-09-30 14:45:00,457.5,457.5,456.69,457.36,2000.0,440.7979,440.7979,440.0175,440.663,2000.0
2022-09-30 14:50:00,457.08,457.74,456.89,457.45,2413.0,440.3932,441.0291,440.2102,440.7497,2413.0
2022-09-30 14:55:00,457.37,457.37,456.31,456.5,4754.0,440.6726,440.6726,439.6513,439.8344,4754.0
2022-09-30 15:00:00,456.39,458.18,456.39,457.51,3736.0,439.7284,441.4531,439.7284,440.8075,3736.0
2022-09-30 15:05:00,457.63,458.44,457.56,457.64,2990.0,440.9231,441.7036,440.8557,440.9328,2990.0
2022-09-30 15:10:00,457.91,458.3,457.04,457.35,4528.0,441.1929,441.5687,440.3547,440.6534,4528.0
2022-09-30 15:15:00,457.18,458.05,456.98,457.7,3748.0,440.4896,441.3278,440.2969,440.9906,3748.0
2022-09-30 15:20:00,457.83,458.31,457.2,457.75,5533.0,441.1158,441.5783,440.5088,441.0388,5533.0
2022-09-30 15:25:00,457.61,458.22,456.93,458.22,4471.0,440.9039,441.4916,440.2487,441.4916,4471.0
2022-09-30 15:30:00,458.42,458.89,457.14,457.74,8073.0,441.6843,442.1371,440.451,441.0291,8073.0
2022-09-30 15:35:00,457.73,457.83,456.62,457.01,9273.0,441.0195,441.1158,439.95,440.3258,9273.0
2022-09-30 15:40:00,457.04,457.56,456.95,457.35,5501.0,440.3547,440.8557,440.268,440.6534,5501.0
2022-09-30 15:45:00,457.52,457.97,456.84,457.63,7915.0,440.8172,441.2507,440.162,440.9231,7915.0
2022-09-30 15:50:00,457.58,457.58,455.41,455.65,29212.0,440.875,440.875,438.7842,439.0154,29212.0
2022-09-30 15:55:00,455.61,456.16,454.24,454.85,96797.0,438.9769,439.5068,437.6569,438.2446,96797.0
2022-09-30 16:00:00,454.24,454.24,454.24,454.24,249723.0,437.6569,437.6569,437.6569,437.6569,249723.0
2022-09-30 16:05:00,454.24,454.24,454.24,454.24,0.0,437.6569,437.6569,437.6569,437.6569,0.0
2022-09-30 16:10:00,454.24,454.24,454.24,454.24,0.0,437.6569,437.6569,437.6569,437.6569,0.0
2022-10-03 09:30:00,455.1,458.26,453.9,457.42,28856.0,438.4855,441.5301,437.3293,440.7208,28856.0
2022-10-03 09:35:00,457.43,458.67,455.71,458.67,5520.0,440.7304,441.9252,439.0732,441.9252,5520.0
2022-10-03 09:40:00,458.14,461.98,458.13,461.94,4928.0,441.4145,445.1143,441.4049,445.0758,4928.0
2022-10-03 09:45:00,462.34,463.36,461.35,461.36,4463.0,445.4612,446.444,444.5073,444.517,4463.0
2022-10-03 09:50:00,461.86,463.5,461.86,463.5,5517.0,444.9987,446.5788,444.9987,446.5788,5517.0
2022-10-03 09:55:00,463.45,465.37,463.45,464.82,3300.0,446.5307,448.3806,446.5307,447.8507,3300.0
2022-10-03 10:00:00,465.16,467.51,465.16,466.5,8327.0,448.1782,450.4425,448.1782,449.4693,8327.0
2022-10-03 10:05:00,465.65,466.97,465.41,466.97,4872.0,448.6504,449.9222,448.4191,449.9222,4872.0
2022-10-03 10:10:00,467.22,468.75,467.04,467.42,7225.0,450.163,451.6372,449.9896,450.3557,7225.0
2022-10-03 10:15:00,467.55,468.19,467.38,468.19,5290.0,450.481,451.0976,450.3172,451.0976,5290.0
2022-10-03 10:20:00,468.27,468.84,468.0,468.0,4632.0,451.1747,451.7239,450.9146,450.9146,4632.0
2022-10-03 10:25:00,467.92,468.31,467.3,467.77,8058.0,450.8375,451.2132,450.2401,450.693,8058.0
2022-10-03 10:30:00,467.83,468.4,467.83,468.18,2760.0,450.7508,451.3,450.7508,451.088,2760.0
2022-10-03 10:35:00,467.32,467.76,466.17,466.22,3959.0,450.2594,450.6833,449.1514,449.1995,3959.0
2022-10-03 10:40:00,466.07,466.85,465.79,466.34,4900.0,449.055,449.8065,448.7852,449.3152,4900.0
2022-10-03 10:45:00,466.52,467.94,466.28,467.41,1671.0,449.4886,450.8568,449.2574,450.3461,1671.0
2022-10-03 10:50:00,467.68,467.73,466.45,466.77,9188.0,450.6062,450.6544,449.4212,449.7295,9188.0
2022-10-03 10:55:00,466.58,467.31,466.29,466.61,6937.0,449.5464,450.2498,449.267,449.5753,6937.0
2022-10-03 11:00:00,466.6,466.6,465.57,465.57,4578.0,449.5657,449.5657,448.5733,448.5733,4578.0
2022-10-03 11:05:00,465.61,467.19,465.61,466.8,7388.0,448.6118,450.1341,448.6118,449.7584,7388.0
2022-10-03 11:10:00,466.95,466.95,466.18,466.63,2352.0,449.9029,449.9029,449.161,449.5946,2352.0
2022-10-03 11:15:00,466.72,467.05,466.22,466.34,3561.0,449.6813,449.9992,449.1995,449.3152,3561.0
2022-10-03 11:20:00,466.03,466.65,465.9,466.35,1973.0,449.0165,449.6138,448.8912,449.3248,1973.0
2022-10-03 11:25:00,466.43,466.69,465.56,466.68,4045.0,449.4019,449.6524,448.5636,449.6428,4045.0
2022-10-03 11:30:00,467.01,467.16,466.05,466.05,5157.0,449.9607,450.1052,449.0358,449.0358,5157.0
2022-10-03 11:35:00,465.84,465.95,465.02,465.95,1652.0,448.8334,448.9394,448.0434,448.9394,1652.0
2022-10-03 11:40:00,465.72,465.72,464.96,465.04,2434.0,448.7178,448.7178,447.9855,448.0626,2434.0
2022-10-03 11:45:00,464.91,465.27,464.83,465.08,2947.0,447.9374,448.2842,447.8603,448.1012,2947.0
2022-10-03 11:50:00,465.04,466.26,465.04,465.91,2600.0,448.0626,449.2381,448.0626,448.9009,2600.0
2022-10-03 11:55:00,466.07,466.07,465.36,465.49,1759.0,449.055,449.055,448.3709,448.4962,1759.0
2022-10-03 12:00:00,465.78,466.2,465.76,466.2,2600.0,448.7756,449.1803,448.7563,449.1803,2600.0
2022-10-03 12:05:00,466.1,467.07,466.1,466.58,2331.0,449.0839,450.0185,449.0839,449.5464,2331.0
2022-10-03 12:10:00,466.66,466.66,466.01,466.01,2426.0,449.6235,449.6235,448.9972,448.9972,2426.0
2022-10-03 12:15:00,466.07,466.13,465.55,465.55,1100.0,449.055,449.1128,448.554,448.554,1100.0
2022-10-03 12:20:00,465.31,465.65,464.8,465.49,4157.0,448.3228,448.6504,447.8314,448.4962,4157.0
2022-10-03 12:25:00,465.65,465.91,465.0,465.37,3253.0,448.6504,448.9009,448.0241,448.3806,3253.0
2022-10-03 12:30:00,465.15,465.96,464.96,465.96,4142.0,448.1686,448.949,447.9855,448.949,4142.0
2022-10-03 12:35:00,465.92,465.92,465.27,465.58,2002.0,448.9105,448.9105,448.2842,448.5829,2002.0
2022-10-03 12:40:00,465.85,465.85,465.35,465.45,900.0,448.8431,448.8431,448.3613,448.4577,900.0
2022-10-03 12:45:00,466.08,466.17,465.81,466.17,1204.0,449.0647,449.1514,448.8045,449.1514,1204.0
2022-10-03 12:50:00,466.08,466.08,465.07,465.47,4989.0,449.0647,449.0647,448.0915,448.4769,4989.0
2022-10-03 12:55:00,465.25,465.69,465.24,465.69,1652.0,448.265,448.6889,448.2553,448.6889,1652.0
2022-10-03 13:00:00,465.99,466.09,465.49,465.72,1021.0,448.9779,449.0743,448.4962,448.7178,1021.0
2022-10-03 13:05:00,465.85,466.5,465.84,466.33,1890.0,448.8431,449.4693,448.8334,449.3055,1890.0
2022-10-03 13:10:00,466.25,466.61,466.02,466.45,1457.0,449.2285,449.5753,449.0068,449.4212,1457.0
2022-10-03 13:15:00,466.58,466.58,466.09,466.09,1400.0,449.5464,449.5464,449.0743,449.0743,1400.0
2022-10-03 13:20:00,466.25,467.25,466.25,466.84,3535.0,449.2285,450.1919,449.2285,449.7969,3535.0
2022-10-03 13:25:00,467.09,467.19,466.72,466.77,2000.0,450.0378,450.1341,449.6813,449.7295,2000.0
2022-10-03 13:30:00,466.75,467.61,466.75,467.32,3200.0,449.7102,450.5388,449.7102,450.2594,3200.0
2022-10-03 13:35:00,467.34,467.34,466.58,466.85,3064.0,450.2787,450.2787,449.5464,449.8065,3064.0
2022-10-03 13:40:00,467.2,467.66,466.94,467.38,2721.0,450.1438,450.587,449.8933,450.3172,2721.0
2022-10-03 13:45:00,467.4,467.76,466.44,466.91,7563.0,450.3365,450.6833,449.4115,449.8644,7563.0
2022-10-03 13:50:00,466.7,466.94,466.06,466.07,2594.0,449.662,449.8933,449.0454,449.055,2594.0
2022-10-03 13:55:00,465.81,466.52,465.81,466.11,2393.0,448.8045,449.4886,448.8045,449.0936,2393.0
2022-10-03 14:00:00,466.36,467.18,466.36,467.11,3204.0,449.3344,450.1245,449.3344,450.0571,3204.0
2022-10-03 14:05:00,467.41,467.67,467.16,467.16,3914.0,450.3461,450.5966,450.1052,450.1052,3914.0
2022-10-03 14:10:00,467.41,467.74,466.94,467.59,4058.0,450.3461,450.6641,449.8933,450.5195,4058.0
2022-10-03 14:15:00,467.3,467.39,467.02,467.19,2430.0,450.2401,450.3268,449.9703,450.1341,2430.0
2022-10-03 14:20:00,467.24,467.54,467.14,467.54,3301.0,450.1823,450.4714,450.086,450.4714,3301.0
2022-10-03 14:25:00,467.48,468.45,467.41,468.36,6059.0,450.4135,451.3481,450.3461,451.2614,6059.0
2022-10-03 14:30:00,468.35,468.67,468.21,468.21,2691.0,451.2518,451.5601,451.1169,451.1169,2691.0
2022-10-03 14:35:00,468.22,469.13,467.81,468.95,5520.0,451.1265,452.0033,450.7315,451.8299,5520.0
2022-10-03 14:40:00,468.76,469.41,468.76,469.37,2711.0,451.6468,452.2731,451.6468,452.2345,2711.0
2022-10-03 14:45:00,469.43,469.66,469.12,469.52,6561.0,452.2924,452.514,451.9937,452.3791,6561.0
2022-10-03 14:50:00,469.76,470.26,469.73,470.16,4022.0,452.6103,453.0921,452.5814,452.9957,4022.0
2022-10-03 14:55:00,470.17,470.42,469.69,469.69,4091.0,453.0053,453.2462,452.5429,452.5429,4091.0
2022-10-03 15:00:00,469.41,469.69,469.3,469.69,2601.0,452.2731,452.5429,452.1671,452.5429,2601.0
2022-10-03 15:05:00,469.7,469.87,469.53,469.74,3102.0,452.5525,452.7163,452.3887,452.591,3102.0
2022-10-03 15:10:00,469.86,469.86,468.8,469.13,5066.0,452.7067,452.7067,451.6854,452.0033,5066.0
2022-10-03 15:15:00,468.97,469.03,468.49,469.03,2725.0,451.8492,451.907,451.3867,451.907,2725.0
2022-10-03 15:20:00,469.27,469.52,468.98,469.52,7916.0,452.1382,452.3791,451.8588,452.3791,7916.0
2022-10-03 15:25:00,469.53,470.38,469.53,469.98,6109.0,452.3887,453.2077,452.3887,452.8223,6109.0
2022-10-03 15:30:00,470.0,471.34,470.0,470.91,26691.0,452.8415,454.1326,452.8415,453.7183,26691.0
2022-10-03 15:35:00,470.85,470.85,469.97,470.75,11225.0,453.6605,453.6605,452.8126,453.5642,11225.0
2022-10-03 15:40:00,470.79,471.17,470.26,470.48,14843.0,453.6027,453.9688,453.0921,453.304,14843.0
2022-10-03 15:45:00,470.42,470.78,470.12,470.18,11453.0,453.2462,453.5931,452.9572,453.015,11453.0
2022-10-03 15:50:00,469.56,470.57,469.4,470.48,20015.0,452.4176,453.3907,452.2635,453.304,20015.0
2022-10-03 15:55:00,470.4,470.4,469.34,470.05,39878.0,453.2269,453.2269,452.2056,452.8897,39878.0
2022-10-03 16:00:00,470.06,470.06,470.06,470.06,150379.0,452.8994,452.8994,452.8994,452.8994,150379.0
2022-10-03 16:05:00,470.06,470.06,470.06,470.06,0.0,452.8994,452.8994,452.8994,452.8994,0.0
2022-10-03 16:10:00,470.06,470.06,470.06,470.06,0.0,452.8994,452.8994,452.8994,452.8994,0.0
2022-10-04 09:30:00,472.34,474.03,469.75,473.56,14887.0,455.0961,456.7244,452.6007,456.2716,14887.0
2022-10-04 09:35:00,473.62,476.53,473.62,475.99,14546.0,456.3294,459.1332,456.3294,458.6129,14546.0
2022-10-04 09:40:00,475.68,478.01,475.68,478.01,7771.0,458.3142,460.5591,458.3142,460.5591,7771.0
2022-10-04 09:45:00,477.34,478.49,477.34,477.99,12143.0,459.9136,461.0216,459.9136,460.5399,12143.0
2022-10-04 09:50:00,477.09,477.54,473.69,475.1,4727.0,459.6727,460.1063,456.3968,457.7554,4727.0
2022-10-04 09:55:00,474.67,476.49,473.42,475.75,10895.0,457.3411,459.0946,456.1367,458.3816,10895.0
2022-10-04 10:00:00,475.77,477.19,475.77,476.21,11604.0,458.4009,459.7691,458.4009,458.8248,11604.0
2022-10-04 10:05:00,476.25,477.68,475.94,477.68,3608.0,458.8634,460.2412,458.5647,460.2412,3608.0
2022-10-04 10:10:00,477.87,478.18,476.84,477.19,3402.0,460.4242,460.7229,459.4318,459.7691,3402.0
2022-10-04 10:15:00,476.96,478.69,476.95,478.47,4464.0,459.5475,461.2143,459.5378,461.0023,4464.0
2022-10-04 10:20:00,478.21,478.38,476.68,477.1,4791.0,460.7518,460.9156,459.2777,459.6823,4791.0
2022-10-04 10:25:00,477.26,477.81,477.02,477.81,3616.0,459.8365,460.3664,459.6053,460.3664,3616.0
2022-10-04 10:30:00,477.87,478.7,477.24,478.49,7045.0,460.4242,461.2239,459.8172,461.0216,7045.0
2022-10-04 10:35:00,478.49,478.49,476.95,476.95,4844.0,461.0216,461.0216,459.5378,459.5378,4844.0
2022-10-04 10:40:00,476.79,477.48,476.13,476.86,4068.0,459.3837,460.0485,458.7478,459.4511,4068.0
2022-10-04 10:45:00,476.43,477.75,476.03,476.78,3395.0,459.0368,460.3086,458.6514,459.374,3395.0
2022-10-04 10:50:00,477.27,477.31,475.8,476.64,3634.0,459.8461,459.8847,458.4298,459.2391,3634.0
2022-10-04 10:55:00,476.74,479.0,476.74,478.63,6188.0,459.3355,461.513,459.3355,461.1565,6188.0
2022-10-04 11:00:00,478.58,478.84,477.73,478.11,14511.0,461.1083,461.3588,460.2893,460.6555,14511.0
2022-10-04 11:05:00,478.13,479.41,478.09,478.68,7041.0,460.6747,461.908,460.6362,461.2047,7041.0
2022-10-04 11:10:00,478.41,478.41,477.73,477.94,1415.0,460.9445,460.9445,460.2893,460.4917,1415.0
2022-10-04 11:15:00,478.32,479.42,478.08,478.85,5047.0,460.8578,461.9177,460.6266,461.3685,5047.0
2022-10-04 11:20:00,478.79,480.45,478.78,480.09,7335.0,461.3107,462.91,461.301,462.5632,7335.0
2022-10-04 11:25:00,480.0,481.56,479.92,479.95,6089.0,462.4765,463.9795,462.3994,462.4283,6089.0
2022-10-04 11:30:00,480.21,480.89,479.45,480.03,6970.0,462.6788,463.334,461.9466,462.5054,6970.0
2022-10-04 11:35:00,480.41,480.87,480.17,480.17,4127.0,462.8715,463.3147,462.6403,462.6403,4127.0
2022-10-04 11:40:00,480.36,480.55,480.01,480.34,4600.0,462.8233,463.0064,462.4861,462.8041,4600.0
2022-10-04 11:45:00,480.4,480.4,478.78,478.97,1624.0,462.8619,462.8619,461.301,461.4841,1624.0
2022-10-04 11:50:00,479.06,479.77,477.86,479.29,11375.0,461.5708,462.2549,460.4146,461.7924,11375.0
2022-10-04 11:55:00,479.04,479.38,478.69,479.05,5672.0,461.5515,461.8791,461.2143,461.5612,5672.0
2022-10-04 12:00:00,478.9,478.9,477.57,477.61,1721.0,461.4166,461.4166,460.1352,460.1737,1721.0
2022-10-04 12:05:00,478.11,478.29,477.04,477.28,2200.0,460.6555,460.8289,459.6245,459.8558,2200.0
2022-10-04 12:10:00,477.06,477.55,476.99,477.55,1800.0,459.6438,460.1159,459.5764,460.1159,1800.0
2022-10-04 12:15:00,477.65,477.82,477.34,477.63,3713.0,460.2123,460.3761,459.9136,460.193,3713.0
2022-10-04 12:20:00,477.86,477.88,477.32,477.52,1500.0,460.4146,460.4339,459.8943,460.087,1500.0
2022-10-04 12:25:00,477.5,478.56,477.46,477.96,3202.0,460.0677,461.089,460.0292,460.511,3202.0
2022-10-04 12:30:00,478.22,478.81,478.21,478.4,2188.0,460.7615,461.3299,460.7518,460.9349,2188.0
2022-10-04 12:35:00,478.31,478.44,478.01,478.16,2736.0,460.8482,460.9734,460.5591,460.7036,2736.0
2022-10-04 12:40:00,477.72,478.68,477.71,478.24,2455.0,460.2797,461.2047,460.2701,460.7807,2455.0
2022-10-04 12:45:00,478.27,478.27,477.23,477.97,4763.0,460.8096,460.8096,459.8076,460.5206,4763.0
2022-10-04 12:50:00,477.45,478.21,477.24,477.57,7873.0,460.0196,460.7518,459.8172,460.1352,7873.0
2022-10-04 12:55:00,477.38,478.17,477.24,478.0,2100.0,459.9521,460.7133,459.8172,460.5495,2100.0
2022-10-04 13:00:00,477.93,478.12,477.46,477.61,2800.0,460.482,460.6651,460.0292,460.1737,2800.0
2022-10-04 13:05:00,477.5,477.75,477.19,477.63,4310.0,460.0677,460.3086,459.7691,460.193,4310.0
2022-10-04 13:10:00,477.45,477.73,476.69,476.7,3600.0,460.0196,460.2893,459.2873,459.297,3600.0
2022-10-04 13:15:00,476.46,476.79,476.08,476.11,1400.0,459.0657,459.3837,458.6996,458.7285,1400.0
2022-10-04 13:20:00,476.04,476.77,476.04,476.71,2202.0,458.661,459.3644,458.661,459.3066,2202.0
2022-10-04 13:25:00,476.61,477.11,476.32,477.1,2639.0,459.2102,459.692,458.9308,459.6823,2639.0
2022-10-04 13:30:00,476.87,477.45,476.87,477.45,2902.0,459.4607,460.0196,459.4607,460.0196,2902.0
2022-10-04 13:35:00,477.13,477.35,476.86,476.91,1200.0,459.7113,459.9232,459.4511,459.4993,1200.0
2022-10-04 13:40:00,477.06,477.55,477.06,477.15,2353.0,459.6438,460.1159,459.6438,459.7305,2353.0
2022-10-04 13:45:00,477.27,477.84,477.26,477.72,1450.0,459.8461,460.3953,459.8365,460.2797,1450.0
2022-10-04 13:50:00,477.74,478.76,477.69,478.63,3255.0,460.299,461.2817,460.2508,461.1565,3255.0
2022-10-04 13:55:00,478.58,479.08,478.38,478.7,3532.0,461.1083,461.5901,460.9156,461.2239,3532.0
2022-10-04 14:00:00,478.85,478.9,478.52,478.83,1300.0,461.3685,461.4166,461.0505,461.3492,1300.0
2022-10-04 14:05:00,478.84,479.03,478.36,478.49,1752.0,461.3588,461.5419,460.8963,461.0216,1752.0
2022-10-04 14:10:00,478.34,478.7,478.23,478.28,3437.0,460.8771,461.2239,460.7711,460.8193,3437.0
2022-10-04 14:15:00,478.01,478.33,477.61,477.71,2602.0,460.5591,460.8674,460.1737,460.2701,2602.0
2022-10-04 14:20:00,477.73,478.0,477.53,477.96,1600.0,460.2893,460.5495,460.0966,460.511,1600.0
2022-10-04 14:25:00,477.85,478.17,476.98,477.14,2700.0,460.405,460.7133,459.5667,459.7209,2700.0
2022-10-04 14:30:00,477.47,477.87,477.47,477.72,1169.0,460.0388,460.4242,460.0388,460.2797,1169.0
2022-10-04 14:35:00,477.56,477.67,477.4,477.41,2000.0,460.1256,460.2315,459.9714,459.981,2000.0
2022-10-04 14:40:00,477.44,477.74,477.44,477.49,1813.0,460.0099,460.299,460.0099,460.0581,1813.0
2022-10-04 14:45:00,477.75,478.25,477.71,478.25,1697.0,460.3086,460.7904,460.2701,460.7904,1697.0
2022-10-04 14:50:00,478.31,478.85,478.31,478.85,2003.0,460.8482,461.3685,460.8482,461.3685,2003.0
2022-10-04 14:55:00,478.83,479.32,478.82,478.96,2288.0,461.3492,461.8213,461.3396,461.4744,2288.0
2022-10-04 15:00:00,478.93,479.57,478.93,479.38,4020.0,461.4455,462.0622,461.4455,461.8791,4020.0
2022-10-04 15:05:00,479.36,479.44,478.83,479.18,2709.0,461.8598,461.9369,461.3492,461.6864,2709.0
2022-10-04 15:10:00,478.87,478.95,477.87,478.95,2292.0,461.3877,461.4648,460.4242,461.4648,2292.0
2022-10-04 15:15:00,478.98,479.14,478.66,478.82,1975.0,461.4937,461.6479,461.1854,461.3396,1975.0
2022-10-04 15:20:00,478.6,478.85,478.23,478.85,3183.0,461.1276,461.3685,460.7711,461.3685,3183.0
2022-10-04 15:25:00,478.81,479.14,478.55,479.02,2629.0,461.3299,461.6479,461.0794,461.5323,2629.0
2022-10-04 15:30:00,478.81,478.87,478.27,478.52,3134.0,461.3299,461.3877,460.8096,461.0505,3134.0
2022-10-04 15:35:00,478.69,480.32,478.69,480.32,5742.0,461.2143,462.7848,461.2143,462.7848,5742.0
2022-10-04 15:40:00,480.22,480.32,479.34,479.49,4035.0,462.6884,462.7848,461.8406,461.9851,4035.0
2022-10-04 15:45:00,479.3,479.82,479.18,479.57,7107.0,461.802,462.303,461.6864,462.0622,7107.0
2022-10-04 15:50:00,479.81,480.11,478.71,479.27,31535.0,462.2934,462.5825,461.2336,461.7731,31535.0
2022-10-04 15:55:00,479.28,479.98,477.91,479.85,77642.0,461.7828,462.4572,460.4628,462.332,77642.0
2022-10-04 16:00:00,479.23,479.23,479.23,479.23,136574.0,461.7346,461.7346,461.7346,461.7346,136574.0
2022-10-04 16:05:00,479.23,479.23,479.23,479.23,0.0,461.7346,461.7346,461.7346,461.7346,0.0
2022-10-04 16:10:00,479.23,479.23,479.23,479.23,276.0,461.7346,461.7346,461.7346,461.7346,276.0
2022-10-05 09:30:00,478.59,480.13,477.0,479.03,17215.0,461.118,462.6017,459.586,461.5419,17215.0
2022-10-05 09:35:00,479.0,479.37,477.65,477.65,2461.0,461.513,461.8695,460.2123,460.2123,2461.0
2022-10-05 09:40:00,477.37,478.63,477.36,477.92,2710.0,459.9425,461.1565,459.9329,460.4724,2710.0
2022-10-05 09:45:00,477.86,478.79,477.68,478.0,4048.0,460.4146,461.3107,460.2412,460.5495,4048.0
2022-10-05 09:50:00,477.98,478.38,477.2,477.33,1730.0,460.5302,460.9156,459.7787,459.904,1730.0
2022-10-05 09:55:00,477.9,478.58,477.25,477.25,5066.0,460.4531,461.1083,459.8269,459.8269,5066.0
2022-10-05 10:00:00,477.33,477.37,475.21,476.82,3653.0,459.904,459.9425,457.8613,459.4126,3653.0
2022-10-05 10:05:00,476.91,476.92,475.45,475.55,2210.0,459.4993,459.5089,458.0926,458.1889,2210.0
2022-10-05 10:10:00,475.39,475.91,475.11,475.76,3140.0,458.0348,458.5358,457.765,458.3913,3140.0
2022-10-05 10:15:00,475.06,475.12,474.54,475.07,3437.0,457.7168,457.7746,457.2158,457.7265,3437.0
2022-10-05 10:20:00,475.14,476.5,475.14,475.98,3123.0,457.7939,459.1043,457.7939,458.6032,3123.0
2022-10-05 10:25:00,475.86,476.15,475.52,475.74,4552.0,458.4876,458.767,458.16,458.372,4552.0
2022-10-05 10:30:00,476.22,476.23,474.81,475.16,5100.0,458.8345,458.8441,457.4759,457.8132,5100.0
2022-10-05 10:35:00,474.92,475.17,474.33,474.74,4231.0,457.5819,457.8228,457.0135,457.4085,4231.0
2022-10-05 10:40:00,474.17,475.49,474.09,474.46,5223.0,456.8593,458.1311,456.7822,457.1387,5223.0
2022-10-05 10:45:00,474.34,474.67,473.78,474.02,4258.0,457.0231,457.3411,456.4836,456.7148,4258.0
2022-10-05 10:50:00,473.79,474.11,473.61,474.05,5592.0,456.4932,456.8015,456.3198,456.7437,5592.0
2022-10-05 10:55:00,474.26,474.27,473.08,473.47,4300.0,456.946,456.9557,455.8091,456.1849,4300.0
2022-10-05 11:00:00,473.59,474.0,473.29,473.68,4127.0,456.3005,456.6955,456.0114,456.3872,4127.0
2022-10-05 11:05:00,473.64,473.64,472.79,473.0,2888.0,456.3487,456.3487,455.5297,455.732,2888.0
2022-10-05 11:10:00,472.81,473.53,472.78,473.29,4512.0,455.549,456.2427,455.5201,456.0114,4512.0
2022-10-05 11:15:00,473.3,473.32,472.02,473.25,7691.0,456.0211,456.0403,454.7878,455.9729,7691.0
2022-10-05 11:20:00,473.36,473.52,473.03,473.52,5995.0,456.0789,456.233,455.7609,456.233,5995.0
2022-10-05 11:25:00,473.84,473.98,473.39,473.5,4904.0,456.5414,456.6763,456.1078,456.2138,4904.0
2022-10-05 11:30:00,473.33,473.9,473.22,473.62,3013.0,456.05,456.5992,455.944,456.3294,3013.0
2022-10-05 11:35:00,474.05,474.75,473.91,473.91,2803.0,456.7437,457.4181,456.6088,456.6088,2803.0
2022-10-05 11:40:00,474.0,474.28,473.97,473.97,1922.0,456.6955,456.9653,456.6666,456.6666,1922.0
2022-10-05 11:45:00,474.38,474.45,473.77,474.0,3892.0,457.0616,457.1291,456.4739,456.6955,3892.0
2022-10-05 11:50:00,473.92,474.45,473.92,474.41,3884.0,456.6184,457.1291,456.6184,457.0906,3884.0
2022-10-05 11:55:00,474.41,474.45,473.8,473.91,3182.0,457.0906,457.1291,456.5028,456.6088,3182.0
2022-10-05 12:00:00,473.86,473.92,472.69,472.73,2743.0,456.5606,456.6184,455.4333,455.4719,2743.0
2022-10-05 12:05:00,472.64,474.09,472.64,473.91,6101.0,455.3852,456.7822,455.3852,456.6088,6101.0
2022-10-05 12:10:00,474.13,474.62,474.1,474.39,4416.0,456.8208,457.2929,456.7919,457.0713,4416.0
2022-10-05 12:15:00,474.55,475.53,474.55,475.22,2872.0,457.2254,458.1697,457.2254,457.871,2872.0
2022-10-05 12:20:00,475.2,475.63,475.04,475.63,2335.0,457.8517,458.266,457.6976,458.266,2335.0
2022-10-05 12:25:00,475.36,475.67,475.16,475.3,2244.0,458.0059,458.3046,457.8132,457.9481,2244.0
2022-10-05 12:30:00,475.12,475.7,475.01,475.33,3128.0,457.7746,458.3335,457.6686,457.977,3128.0
2022-10-05 12:35:00,475.33,476.25,475.32,476.25,14073.0,457.977,458.8634,457.9673,458.8634,14073.0
2022-10-05 12:40:00,476.04,476.38,475.5,476.01,11490.0,458.661,458.9886,458.1408,458.6321,11490.0
2022-10-05 12:45:00,476.2,477.01,476.12,477.01,2521.0,458.8152,459.5956,458.7381,459.5956,2521.0
2022-10-05 12:50:00,477.21,477.21,476.17,476.33,7488.0,459.7883,459.7883,458.7863,458.9405,7488.0
2022-10-05 12:55:00,476.39,476.66,476.1,476.15,3389.0,458.9983,459.2584,458.7189,458.767,3389.0
2022-10-05 13:00:00,476.05,476.65,476.05,476.4,3769.0,458.6707,459.2488,458.6707,459.0079,3769.0
2022-10-05 13:05:00,476.31,476.9,475.61,475.74,8723.0,458.9212,459.4896,458.2467,458.372,8723.0
2022-10-05 13:10:00,476.03,476.23,475.86,475.96,13714.0,458.6514,458.8441,458.4876,458.584,13714.0
2022-10-05 13:15:00,475.93,477.06,475.93,476.98,5722.0,458.5551,459.6438,458.5551,459.5667,5722.0
2022-10-05 13:20:00,476.95,477.19,476.59,476.71,5613.0,459.5378,459.7691,459.191,459.3066,5613.0
2022-10-05 13:25:00,476.63,476.84,476.44,476.65,4505.0,459.2295,459.4318,459.0464,459.2488,4505.0
2022-10-05 13:30:00,476.53,476.68,475.84,476.14,6115.0,459.1332,459.2777,458.4683,458.7574,6115.0
2022-10-05 13:35:00,476.1,476.3,474.86,475.64,11016.0,458.7189,458.9116,457.5241,458.2756,11016.0
2022-10-05 13:40:00,475.65,475.96,474.97,475.65,5757.0,458.2853,458.584,457.6301,458.2853,5757.0
2022-10-05 13:45:00,475.67,475.73,475.17,475.17,3883.0,458.3046,458.3624,457.8228,457.8228,3883.0
2022-10-05 13:50:00,475.27,475.74,474.92,475.64,5283.0,457.9192,458.372,457.5819,458.2756,5283.0
2022-10-05 13:55:00,475.51,475.63,475.21,475.51,1895.0,458.1504,458.266,457.8613,458.1504,1895.0
2022-10-05 14:00:00,475.57,476.74,475.5,476.65,4013.0,458.2082,459.3355,458.1408,459.2488,4013.0
2022-10-05 14:05:00,476.77,476.91,476.07,476.4,31752.0,459.3644,459.4993,458.69,459.0079,31752.0
2022-10-05 14:10:00,476.2,477.39,476.17,476.68,3300.0,458.8152,459.9618,458.7863,459.2777,3300.0
2022-10-05 14:15:00,476.82,478.08,476.79,478.07,4133.0,459.4126,460.6266,459.3837,460.6169,4133.0
2022-10-05 14:20:00,478.2,478.2,477.63,477.71,2869.0,460.7422,460.7422,460.193,460.2701,2869.0
2022-10-05 14:25:00,477.69,478.49,477.53,478.19,2636.0,460.2508,461.0216,460.0966,460.7326,2636.0
2022-10-05 14:30:00,478.28,478.28,477.47,477.62,1840.0,460.8193,460.8193,460.0388,460.1834,1840.0
2022-10-05 14:35:00,477.63,478.49,477.63,478.49,2054.0,460.193,461.0216,460.193,461.0216,2054.0
2022-10-05 14:40:00,478.34,478.37,477.92,478.21,3366.0,460.8771,460.906,460.4724,460.7518,3366.0
2022-10-05 14:45:00,478.07,478.54,478.07,478.23,7431.0,460.6169,461.0698,460.6169,460.7711,7431.0
2022-10-05 14:50:00,478.45,479.17,478.39,479.1,5160.0,460.9831,461.6768,460.9253,461.6093,5160.0
2022-10-05 14:55:00,479.16,479.23,478.59,478.87,4933.0,461.6671,461.7346,461.118,461.3877,4933.0
2022-10-05 15:00:00,479.01,479.65,478.92,479.65,7444.0,461.5226,462.1393,461.4359,462.1393,7444.0
2022-10-05 15:05:00,479.62,479.62,479.2,479.54,1400.0,462.1103,462.1103,461.7057,462.0333,1400.0
2022-10-05 15:10:00,479.7,480.74,479.67,480.71,14836.0,462.1874,463.1895,462.1585,463.1606,14836.0
2022-10-05 15:15:00,480.59,481.15,480.53,480.86,3155.0,463.0449,463.5845,462.9871,463.3051,3155.0
2022-10-05 15:20:00,480.67,480.88,480.42,480.52,3200.0,463.122,463.3243,462.8811,462.9775,3200.0
2022-10-05 15:25:00,480.48,480.48,479.62,479.62,2461.0,462.939,462.939,462.1103,462.1103,2461.0
2022-10-05 15:30:00,479.68,479.98,479.56,479.78,3000.0,462.1682,462.4572,462.0525,462.2645,3000.0
2022-10-05 15:35:00,479.82,479.88,478.58,478.67,4328.0,462.303,462.3609,461.1083,461.195,4328.0
2022-10-05 15:40:00,478.47,478.85,478.44,478.75,4140.0,461.0023,461.3685,460.9734,461.2721,4140.0
2022-10-05 15:45:00,478.71,479.02,478.19,478.31,4886.0,461.2336,461.5323,460.7326,460.8482,4886.0
2022-10-05 15:50:00,478.41,478.78,477.89,478.19,14783.0,460.9445,461.301,460.4435,460.7326,14783.0
2022-10-05 15:55:00,478.19,479.17,478.19,478.65,47025.0,460.7326,461.6768,460.7326,461.1758,47025.0
2022-10-05 16:00:00,478.8,478.8,478.8,478.8,124290.0,461.3203,461.3203,461.3203,461.3203,124290.0
2022-10-05 16:05:00,478.8,478.8,478.8,478.8,0.0,461.3203,461.3203,461.3203,461.3203,0.0
2022-10-05 16:10:00,478.8,478.8,478.8,478.8,0.0,461.3203,461.3203,461.3203,461.3203,0.0
2022-10-06 09:30:00,478.26,479.61,476.61,477.48,10797.0,460.8,462.1007,459.2102,460.0485,10797.0
2022-10-06 09:35:00,476.92,478.0,476.45,478.0,2779.0,459.5089,460.5495,459.0561,460.5495,2779.0
2022-10-06 09:40:00,477.93,479.48,477.93,478.18,4637.0,460.482,461.9755,460.482,460.7229,4637.0
2022-10-06 09:45:00,478.67,479.38,478.67,478.67,1476.0,461.195,461.8791,461.195,461.195,1476.0
2022-10-06 09:50:00,478.9,481.07,478.58,480.9,8215.0,461.4166,463.5074,461.1083,463.3436,8215.0
2022-10-06 09:55:00,480.42,480.42,478.71,479.0,1670.0,462.8811,462.8811,461.2336,461.513,1670.0
2022-10-06 10:00:00,479.13,480.04,478.28,478.29,7126.0,461.6382,462.515,460.8193,460.8289,7126.0
2022-10-06 10:05:00,478.0,479.04,476.6,477.51,4638.0,460.5495,461.5515,459.2006,460.0774,4638.0
2022-10-06 10:10:00,477.28,477.28,476.37,477.03,2409.0,459.8558,459.8558,458.979,459.6149,2409.0
2022-10-06 10:15:00,477.03,477.58,476.08,476.18,3865.0,459.6149,460.1448,458.6996,458.7959,3865.0
2022-10-06 10:20:00,476.56,477.47,476.41,477.07,3702.0,459.1621,460.0388,459.0175,459.6534,3702.0
2022-10-06 10:25:00,476.89,477.87,476.57,476.86,4388.0,459.48,460.4242,459.1717,459.4511,4388.0
2022-10-06 10:30:00,476.68,477.45,476.68,477.01,7344.0,459.2777,460.0196,459.2777,459.5956,7344.0
2022-10-06 10:35:00,477.17,477.85,476.77,477.1,4468.0,459.7498,460.405,459.3644,459.6823,4468.0
2022-10-06 10:40:00,477.54,477.92,477.46,477.46,1071.0,460.1063,460.4724,460.0292,460.0292,1071.0
2022-10-06 10:45:00,477.63,478.9,477.62,478.62,4580.0,460.193,461.4166,460.1834,461.1469,4580.0
2022-10-06 10:50:00,478.16,478.36,478.08,478.22,1953.0,460.7036,460.8963,460.6266,460.7615,1953.0
2022-10-06 10:55:00,478.01,478.98,477.94,478.9,4207.0,460.5591,461.4937,460.4917,461.4166,4207.0
2022-10-06 11:00:00,478.71,478.71,477.65,478.12,5609.0,461.2336,461.2336,460.2123,460.6651,5609.0
2022-10-06 11:05:00,478.13,479.2,477.79,477.79,11677.0,460.6747,461.7057,460.3472,460.3472,11677.0
2022-10-06 11:10:00,477.7,477.79,477.26,477.28,5702.0,460.2604,460.3472,459.8365,459.8558,5702.0
2022-10-06 11:15:00,477.38,478.77,476.78,478.62,7861.0,459.9521,461.2914,459.374,461.1469,7861.0
2022-10-06 11:20:00,478.51,478.59,477.83,477.97,5146.0,461.0409,461.118,460.3857,460.5206,5146.0
2022-10-06 11:25:00,477.84,478.06,477.34,477.93,3760.0,460.3953,460.6073,459.9136,460.482,3760.0
2022-10-06 11:30:00,477.73,477.74,477.21,477.21,2703.0,460.2893,460.299,459.7883,459.7883,2703.0
2022-10-06 11:35:00,477.57,477.9,476.67,477.26,7000.0,460.1352,460.4531,459.268,459.8365,7000.0
2022-10-06 11:40:00,477.05,477.87,476.93,477.59,3625.0,459.6342,460.4242,459.5186,460.1545,3625.0
2022-10-06 11:45:00,477.9,478.57,477.87,478.45,10291.0,460.4531,461.0987,460.4242,460.9831,10291.0
2022-10-06 11:50:00,478.25,479.42,478.22,479.34,6159.0,460.7904,461.9177,460.7615,461.8406,6159.0
2022-10-06 11:55:00,479.24,479.64,478.22,478.63,3404.0,461.7442,462.1296,460.7615,461.1565,3404.0
2022-10-06 12:00:00,478.72,478.94,478.65,478.65,2105.0,461.2432,461.4552,461.1758,461.1758,2105.0
2022-10-06 12:05:00,478.89,479.5,478.87,479.31,2851.0,461.407,461.9947,461.3877,461.8117,2851.0
2022-10-06 12:10:00,479.29,479.89,479.16,479.54,3893.0,461.7924,462.3705,461.6671,462.0333,3893.0
2022-10-06 12:15:00,479.69,480.8,479.57,480.8,4168.0,462.1778,463.2473,462.0622,463.2473,4168.0
2022-10-06 12:20:00,480.76,481.36,480.65,480.79,9178.0,463.2087,463.7868,463.1027,463.2376,9178.0
2022-10-06 12:25:00,480.93,481.11,480.6,480.64,2338.0,463.3725,463.546,463.0546,463.0931,2338.0
2022-10-06 12:30:00,480.6,480.6,479.93,480.25,1995.0,463.0546,463.0546,462.409,462.7173,1995.0
2022-10-06 12:35:00,480.11,480.62,480.11,480.62,1329.0,462.5825,463.0738,462.5825,463.0738,1329.0
2022-10-06 12:40:00,480.6,480.86,480.38,480.86,2476.0,463.0546,463.3051,462.8426,463.3051,2476.0
2022-10-06 12:45:00,480.74,481.16,479.98,481.16,6568.0,463.1895,463.5941,462.4572,463.5941,6568.0
2022-10-06 12:50:00,480.96,481.18,480.64,480.99,4756.0,463.4014,463.6134,463.0931,463.4303,4756.0
2022-10-06 12:55:00,480.85,481.26,480.63,480.8,4168.0,463.2954,463.6905,463.0835,463.2473,4168.0
2022-10-06 13:00:00,480.88,480.88,480.0,480.0,1400.0,463.3243,463.3243,462.4765,462.4765,1400.0
2022-10-06 13:05:00,479.99,479.99,478.91,478.92,2714.0,462.4668,462.4668,461.4263,461.4359,2714.0
2022-10-06 13:10:00,478.79,479.51,478.59,479.51,2101.0,461.3107,462.0044,461.118,462.0044,2101.0
2022-10-06 13:15:00,479.96,479.99,479.53,479.99,2010.0,462.4379,462.4668,462.0236,462.4668,2010.0
2022-10-06 13:20:00,480.01,480.01,479.31,479.57,2988.0,462.4861,462.4861,461.8117,462.0622,2988.0
2022-10-06 13:25:00,479.61,479.61,479.1,479.26,2708.0,462.1007,462.1007,461.6093,461.7635,2708.0
2022-10-06 13:30:00,479.15,479.35,478.45,479.12,1700.0,461.6575,461.8502,460.9831,461.6286,1700.0
2022-10-06 13:35:00,478.92,478.98,478.39,478.54,2178.0,461.4359,461.4937,460.9253,461.0698,2178.0
2022-10-06 13:40:00,478.45,478.67,478.12,478.62,4933.0,460.9831,461.195,460.6651,461.1469,4933.0
2022-10-06 13:45:00,478.62,478.83,478.45,478.83,1608.0,461.1469,461.3492,460.9831,461.3492,1608.0
2022-10-06 13:50:00,478.95,479.43,478.76,479.33,4941.0,461.4648,461.9273,461.2817,461.8309,4941.0
2022-10-06 13:55:00,479.66,479.8,479.04,479.24,4815.0,462.1489,462.2838,461.5515,461.7442,4815.0
2022-10-06 14:00:00,479.15,479.18,478.6,478.6,3593.0,461.6575,461.6864,461.1276,461.1276,3593.0
2022-10-06 14:05:00,478.86,478.92,477.85,477.86,4412.0,461.3781,461.4359,460.405,460.4146,4412.0
2022-10-06 14:10:00,478.05,478.99,477.8,478.53,8174.0,460.5977,461.5033,460.3568,461.0601,8174.0
2022-10-06 14:15:00,478.52,479.65,478.51,478.98,8895.0,461.0505,462.1393,461.0409,461.4937,8895.0
2022-10-06 14:20:00,479.07,479.48,478.67,479.09,6389.0,461.5804,461.9755,461.195,461.5997,6389.0
2022-10-06 14:25:00,479.32,479.59,479.02,479.59,5194.0,461.8213,462.0814,461.5323,462.0814,5194.0
2022-10-06 14:30:00,479.59,480.1,479.39,479.47,4998.0,462.0814,462.5728,461.8887,461.9658,4998.0
2022-10-06 14:35:00,479.81,480.24,479.33,479.49,5084.0,462.2934,462.7077,461.8309,461.9851,5084.0
2022-10-06 14:40:00,479.3,479.78,478.47,478.67,5508.0,461.802,462.2645,461.0023,461.195,5508.0
2022-10-06 14:45:00,478.77,478.77,477.95,477.95,4025.0,461.2914,461.2914,460.5013,460.5013,4025.0
2022-10-06 14:50:00,478.15,478.16,477.6,477.98,5337.0,460.694,460.7036,460.1641,460.5302,5337.0
2022-10-06 14:55:00,477.94,478.55,477.93,478.09,6900.0,460.4917,461.0794,460.482,460.6362,6900.0
2022-10-06 15:00:00,477.88,477.97,476.79,477.69,7019.0,460.4339,460.5206,459.3837,460.2508,7019.0
2022-10-06 15:05:00,477.45,477.48,476.95,477.4,4993.0,460.0196,460.0485,459.5378,459.9714,4993.0
2022-10-06 15:10:00,477.45,477.81,476.92,477.78,4613.0,460.0196,460.3664,459.5089,460.3375,4613.0
2022-10-06 15:15:00,477.71,478.02,477.38,477.69,6221.0,460.2701,460.5688,459.9521,460.2508,6221.0
2022-10-06 15:20:00,477.55,478.45,477.55,477.96,7555.0,460.1159,460.9831,460.1159,460.511,7555.0
2022-10-06 15:25:00,478.13,479.47,477.88,479.28,6845.0,460.6747,461.9658,460.4339,461.7828,6845.0
2022-10-06 15:30:00,479.59,479.64,478.82,479.24,4894.0,462.0814,462.1296,461.3396,461.7442,4894.0
2022-10-06 15:35:00,479.08,479.33,478.54,479.11,4549.0,461.5901,461.8309,461.0698,461.619,4549.0
2022-10-06 15:40:00,478.95,479.24,478.24,479.01,4970.0,461.4648,461.7442,460.7807,461.5226,4970.0
2022-10-06 15:45:00,478.83,479.33,478.35,478.47,7407.0,461.3492,461.8309,460.8867,461.0023,7407.0
2022-10-06 15:50:00,478.6,478.83,477.8,478.83,13121.0,461.1276,461.3492,460.3568,461.3492,13121.0
2022-10-06 15:55:00,478.81,479.69,477.8,477.95,39345.0,461.3299,462.1778,460.3568,460.5013,39345.0
2022-10-06 16:00:00,477.95,477.95,477.95,477.95,97231.0,460.5013,460.5013,460.5013,460.5013,97231.0
2022-10-06 16:05:00,477.95,477.95,477.95,477.95,0.0,460.5013,460.5013,460.5013,460.5013,0.0
2022-10-06 16:10:00,477.95,477.95,477.95,477.95,0.0,460.5013,460.5013,460.5013,460.5013,0.0
2022-10-07 09:30:00,474.0,474.0,469.77,470.09,13026.0,456.6955,456.6955,452.6199,452.9283,13026.0
2022-10-07 09:35:00,470.33,471.08,470.14,470.84,2557.0,453.1595,453.8821,452.9764,453.6509,2557.0
2022-10-07 09:40:00,471.62,471.89,469.99,469.99,3504.0,454.4024,454.6626,452.8319,452.8319,3504.0
2022-10-07 09:45:00,470.18,471.37,470.18,470.87,1910.0,453.015,454.1615,453.015,453.6798,1910.0
2022-10-07 09:50:00,470.86,472.34,470.86,472.2,1600.0,453.6702,455.0961,453.6702,454.9612,1600.0
2022-10-07 09:55:00,471.56,473.13,471.53,473.13,2450.0,454.3446,455.8573,454.3157,455.8573,2450.0
2022-10-07 10:00:00,472.45,472.49,470.85,470.92,3956.0,455.2021,455.2406,453.6605,453.728,3956.0
2022-10-07 10:05:00,470.71,471.71,470.55,470.85,4695.0,453.5256,454.4891,453.3715,453.6605,4695.0
2022-10-07 10:10:00,471.16,471.69,470.86,471.69,2111.0,453.9592,454.4699,453.6702,454.4699,2111.0
2022-10-07 10:15:00,471.41,471.6,470.75,471.4,3196.0,454.2001,454.3831,453.5642,454.1904,3196.0
2022-10-07 10:20:00,470.86,471.43,469.81,471.41,4764.0,453.6702,454.2193,452.6585,454.2001,4764.0
2022-10-07 10:25:00,471.37,472.66,471.37,472.25,4042.0,454.1615,455.4044,454.1615,455.0094,4042.0
2022-10-07 10:30:00,471.92,472.5,471.87,472.47,6966.0,454.6915,455.2503,454.6433,455.2214,6966.0
2022-10-07 10:35:00,472.62,473.6,472.62,472.8,3910.0,455.3659,456.3101,455.3659,455.5393,3910.0
2022-10-07 10:40:00,472.96,473.25,472.42,472.42,2609.0,455.6935,455.9729,455.1732,455.1732,2609.0
2022-10-07 10:45:00,472.6,472.6,471.63,471.72,1704.0,455.3466,455.3466,454.412,454.4988,1704.0
2022-10-07 10:50:00,471.19,471.35,470.17,470.87,4718.0,453.9881,454.1423,453.0053,453.6798,4718.0
2022-10-07 10:55:00,470.35,470.59,469.37,469.37,3331.0,453.1788,453.41,452.2345,452.2345,3331.0
2022-10-07 11:00:00,469.35,469.53,468.89,468.95,6276.0,452.2153,452.3887,451.7721,451.8299,6276.0
2022-10-07 11:05:00,468.75,468.75,467.86,468.16,2904.0,451.6372,451.6372,450.7797,451.0687,2904.0
2022-10-07 11:10:00,468.48,468.48,467.51,467.98,4356.0,451.377,451.377,450.4425,450.8953,4356.0
2022-10-07 11:15:00,467.83,467.83,466.84,466.84,2194.0,450.7508,450.7508,449.7969,449.7969,2194.0
2022-10-07 11:20:00,466.96,467.4,466.62,467.29,2668.0,449.9125,450.3365,449.5849,450.2305,2668.0
2022-10-07 11:25:00,467.55,468.25,466.77,468.25,4617.0,450.481,451.1554,449.7295,451.1554,4617.0
2022-10-07 11:30:00,468.55,468.85,468.18,468.63,2390.0,451.4445,451.7335,451.088,451.5216,2390.0
2022-10-07 11:35:00,468.51,470.87,468.39,470.39,7963.0,451.4059,453.6798,451.2903,453.2173,7963.0
2022-10-07 11:40:00,469.87,470.46,469.11,469.76,2475.0,452.7163,453.2848,451.984,452.6103,2475.0
2022-10-07 11:45:00,469.7,469.77,468.88,469.3,2400.0,452.5525,452.6199,451.7624,452.1671,2400.0
2022-10-07 11:50:00,469.59,469.73,469.05,469.05,2784.0,452.4465,452.5814,451.9262,451.9262,2784.0
2022-10-07 11:55:00,469.21,469.21,469.11,469.16,328.0,452.0804,452.0804,451.984,452.0322,328.0
2022-10-07 12:00:00,468.99,469.22,468.56,469.09,2777.0,451.8684,452.09,451.4541,451.9648,2777.0
2022-10-07 12:05:00,469.18,469.52,468.85,469.24,3438.0,452.0515,452.3791,451.7335,452.1093,3438.0
2022-10-07 12:10:00,469.2,469.26,468.9,468.9,1200.0,452.0708,452.1286,451.7817,451.7817,1200.0
2022-10-07 12:15:00,468.6,469.16,468.33,468.44,2268.0,451.4927,452.0322,451.2325,451.3385,2268.0
2022-10-07 12:20:00,468.3,468.3,467.11,467.19,2231.0,451.2036,451.2036,450.0571,450.1341,2231.0
2022-10-07 12:25:00,467.25,467.82,467.25,467.6,1100.0,450.1919,450.7411,450.1919,450.5292,1100.0
2022-10-07 12:30:00,467.22,467.31,466.96,467.31,1034.0,450.163,450.2498,449.9125,450.2498,1034.0
2022-10-07 12:35:00,467.33,467.53,467.17,467.42,1779.0,450.269,450.4617,450.1149,450.3557,1779.0
2022-10-07 12:40:00,467.29,467.74,467.19,467.74,2503.0,450.2305,450.6641,450.1341,450.6641,2503.0
2022-10-07 12:45:00,467.64,467.89,466.99,467.33,2665.0,450.5677,450.8086,449.9414,450.269,2665.0
2022-10-07 12:50:00,466.98,467.16,466.1,466.43,2308.0,449.9318,450.1052,449.0839,449.4019,2308.0
2022-10-07 12:55:00,466.62,466.94,466.48,466.94,1500.0,449.5849,449.8933,449.4501,449.8933,1500.0
2022-10-07 13:00:00,466.74,466.75,466.31,466.31,1302.0,449.7006,449.7102,449.2863,449.2863,1302.0
2022-10-07 13:05:00,466.5,467.03,466.34,466.37,1583.0,449.4693,449.98,449.3152,449.3441,1583.0
2022-10-07 13:10:00,466.59,466.84,466.43,466.84,1218.0,449.556,449.7969,449.4019,449.7969,1218.0
2022-10-07 13:15:00,466.97,467.35,466.97,467.34,700.0,449.9222,450.2883,449.9222,450.2787,700.0
2022-10-07 13:20:00,467.5,467.71,467.32,467.35,2086.0,450.4328,450.6352,450.2594,450.2883,2086.0
2022-10-07 13:25:00,467.36,467.82,467.19,467.6,2970.0,450.2979,450.7411,450.1341,450.5292,2970.0
2022-10-07 13:30:00,467.16,467.59,467.16,467.34,1397.0,450.1052,450.5195,450.1052,450.2787,1397.0
2022-10-07 13:35:00,467.19,468.12,467.19,467.43,2255.0,450.1341,451.0302,450.1341,450.3654,2255.0
2022-10-07 13:40:00,467.62,468.51,467.62,468.37,1213.0,450.5484,451.4059,450.5484,451.2711,1213.0
2022-10-07 13:45:00,468.33,468.7,468.07,468.17,2270.0,451.2325,451.589,450.982,451.0784,2270.0
2022-10-07 13:50:00,468.16,468.34,467.73,468.07,1502.0,451.0687,451.2422,450.6544,450.982,1502.0
2022-10-07 13:55:00,468.23,468.26,467.9,468.12,1837.0,451.1362,451.1651,450.8182,451.0302,1837.0
2022-10-07 14:00:00,468.02,468.92,468.02,468.92,1871.0,450.9338,451.801,450.9338,451.801,1871.0
2022-10-07 14:05:00,468.68,468.98,468.44,468.44,1403.0,451.5697,451.8588,451.3385,451.3385,1403.0
2022-10-07 14:10:00,468.24,468.39,467.78,467.89,7298.0,451.1458,451.2903,450.7026,450.8086,7298.0
2022-10-07 14:15:00,468.12,468.25,467.59,468.04,2585.0,451.0302,451.1554,450.5195,450.9531,2585.0
2022-10-07 14:20:00,467.72,467.73,467.01,467.01,1000.0,450.6448,450.6544,449.9607,449.9607,1000.0
2022-10-07 14:25:00,467.21,467.74,467.2,467.3,2204.0,450.1534,450.6641,450.1438,450.2401,2204.0
2022-10-07 14:30:00,467.22,467.33,466.94,467.2,3649.0,450.163,450.269,449.8933,450.1438,3649.0
2022-10-07 14:35:00,467.2,467.32,466.83,466.83,4415.0,450.1438,450.2594,449.7873,449.7873,4415.0
2022-10-07 14:40:00,466.96,467.08,466.4,466.55,2100.0,449.9125,450.0282,449.373,449.5175,2100.0
2022-10-07 14:45:00,466.64,466.8,466.31,466.58,3628.0,449.6042,449.7584,449.2863,449.5464,3628.0
2022-10-07 14:50:00,466.75,467.0,466.54,466.95,4100.0,449.7102,449.9511,449.5079,449.9029,4100.0
2022-10-07 14:55:00,467.0,467.37,466.78,466.96,4867.0,449.9511,450.3076,449.7391,449.9125,4867.0
2022-10-07 15:00:00,467.31,468.45,467.31,468.45,4648.0,450.2498,451.3481,450.2498,451.3481,4648.0
2022-10-07 15:05:00,468.48,468.55,467.91,467.92,4936.0,451.377,451.4445,450.8278,450.8375,4936.0
2022-10-07 15:10:00,467.77,468.08,467.05,467.05,2101.0,450.693,450.9916,449.9992,449.9992,2101.0
2022-10-07 15:15:00,466.94,467.21,466.3,466.3,4341.0,449.8933,450.1534,449.2766,449.2766,4341.0
2022-10-07 15:20:00,466.32,466.74,465.82,466.15,3915.0,449.2959,449.7006,448.8142,449.1321,3915.0
2022-10-07 15:25:00,466.26,466.3,465.41,465.8,6117.0,449.2381,449.2766,448.4191,448.7949,6117.0
2022-10-07 15:30:00,465.65,465.65,464.94,465.0,8198.0,448.6504,448.6504,447.9663,448.0241,8198.0
2022-10-07 15:35:00,465.06,465.84,464.76,465.84,6971.0,448.0819,448.8334,447.7928,448.8334,6971.0
2022-10-07 15:40:00,465.88,467.16,465.58,466.98,7065.0,448.872,450.1052,448.5829,449.9318,7065.0
2022-10-07 15:45:00,466.83,467.03,466.22,466.61,7564.0,449.7873,449.98,449.1995,449.5753,7564.0
2022-10-07 15:50:00,466.63,468.31,466.48,467.5,16008.0,449.5946,451.2132,449.4501,450.4328,16008.0
2022-10-07 15:55:00,467.36,467.8,466.9,467.16,49338.0,450.2979,450.7219,449.8547,450.1052,49338.0
2022-10-07 16:00:00,467.06,467.06,467.06,467.06,129209.0,450.0089,450.0089,450.0089,450.0089,129209.0
2022-10-07 16:05:00,467.06,467.06,467.06,467.06,0.0,450.0089,450.0089,450.0089,450.0089,0.0
2022-10-07 16:10:00,467.06,467.06,467.06,467.06,0.0,450.0089,450.0089,450.0089,450.0089,0.0
2022-10-10 09:30:00,468.8,468.8,465.06,467.48,12378.0,451.6854,451.6854,448.0819,450.4135,12378.0
2022-10-10 09:35:00,467.19,468.1,466.91,467.64,7067.0,450.1341,451.0109,449.8644,450.5677,7067.0
2022-10-10 09:40:00,467.51,467.73,466.01,466.01,2262.0,450.4425,450.6544,448.9972,448.9972,2262.0
2022-10-10 09:45:00,466.5,467.27,466.13,466.65,4370.0,449.4693,450.2112,449.1128,449.6138,4370.0
2022-10-10 09:50:00,466.27,466.28,462.73,462.73,3333.0,449.2477,449.2574,445.837,445.837,3333.0
2022-10-10 09:55:00,463.49,463.79,462.24,462.28,3570.0,446.5692,446.8583,445.3648,445.4034,3570.0
2022-10-10 10:00:00,462.61,464.1,462.34,463.53,10455.0,445.7213,447.1569,445.4612,446.6078,10455.0
2022-10-10 10:05:00,463.09,464.36,462.61,463.83,3599.0,446.1838,447.4075,445.7213,446.8968,3599.0
2022-10-10 10:10:00,463.29,464.2,462.82,463.54,6065.0,446.3765,447.2533,445.9237,446.6174,6065.0
2022-10-10 10:15:00,463.87,464.47,463.22,464.47,5099.0,446.9353,447.5134,446.3091,447.5134,5099.0
2022-10-10 10:20:00,464.06,464.42,463.51,464.41,7649.0,447.1184,447.4653,446.5885,447.4556,7649.0
2022-10-10 10:25:00,464.41,464.53,463.08,464.3,10846.0,447.4556,447.5712,446.1742,447.3496,10846.0
2022-10-10 10:30:00,464.16,465.07,463.77,463.77,6372.0,447.2148,448.0915,446.839,446.839,6372.0
2022-10-10 10:35:00,463.71,464.22,462.3,462.31,3216.0,446.7812,447.2726,445.4227,445.4323,3216.0
2022-10-10 10:40:00,462.04,463.66,462.04,462.55,3524.0,445.1721,446.733,445.1721,445.6635,3524.0
2022-10-10 10:45:00,462.65,462.65,461.11,461.52,2161.0,445.7599,445.7599,444.2761,444.6711,2161.0
2022-10-10 10:50:00,461.3,462.03,461.11,461.12,1823.0,444.4592,445.1625,444.2761,444.2857,1823.0
2022-10-10 10:55:00,460.87,461.49,460.87,461.36,707.0,444.0449,444.6422,444.0449,444.517,707.0
2022-10-10 11:00:00,461.76,462.39,461.0,462.02,2417.0,444.9024,445.5094,444.1701,445.1529,2417.0
2022-10-10 11:05:00,461.12,462.13,460.94,461.92,1583.0,444.2857,445.2589,444.1123,445.0565,1583.0
2022-10-10 11:10:00,462.52,462.93,462.14,462.41,5821.0,445.6346,446.0297,445.2685,445.5286,5821.0
2022-10-10 11:15:00,461.91,462.31,461.75,461.97,2278.0,445.0469,445.4323,444.8927,445.1047,2278.0
2022-10-10 11:20:00,462.23,463.35,462.0,463.35,838.0,445.3552,446.4343,445.1336,446.4343,838.0
2022-10-10 11:25:00,463.34,463.34,462.03,462.46,3625.0,446.4247,446.4247,445.1625,445.5768,3625.0
2022-10-10 11:30:00,462.71,463.07,462.0,463.07,2100.0,445.8177,446.1645,445.1336,446.1645,2100.0
2022-10-10 11:35:00,462.74,462.74,462.07,462.39,2900.0,445.8466,445.8466,445.2011,445.5094,2900.0
2022-10-10 11:40:00,462.2,464.24,462.17,464.24,1700.0,445.3263,447.2918,445.2974,447.2918,1700.0
2022-10-10 11:45:00,464.49,464.49,464.15,464.16,500.0,447.5327,447.5327,447.2051,447.2148,500.0
2022-10-10 11:50:00,464.85,466.01,464.85,466.0,1046.0,447.8796,448.9972,447.8796,448.9876,1046.0
2022-10-10 11:55:00,465.73,465.98,464.79,464.79,3658.0,448.7274,448.9683,447.8218,447.8218,3658.0
2022-10-10 12:00:00,464.7,465.2,464.7,465.2,423.0,447.735,448.2168,447.735,448.2168,423.0
2022-10-10 12:05:00,466.16,466.68,465.8,466.68,11553.0,449.1417,449.6428,448.7949,449.6428,11553.0
2022-10-10 12:10:00,466.61,467.24,466.61,466.79,5776.0,449.5753,450.1823,449.5753,449.7487,5776.0
2022-10-10 12:15:00,467.13,467.67,466.98,467.05,7134.0,450.0763,450.5966,449.9318,449.9992,7134.0
2022-10-10 12:20:00,466.99,467.16,466.28,466.5,3863.0,449.9414,450.1052,449.2574,449.4693,3863.0
2022-10-10 12:25:00,466.23,466.44,465.85,466.44,1657.0,449.2092,449.4115,448.8431,449.4115,1657.0
2022-10-10 12:30:00,466.73,466.73,466.29,466.29,2500.0,449.6909,449.6909,449.267,449.267,2500.0
2022-10-10 12:35:00,466.68,467.17,466.36,467.17,1443.0,449.6428,450.1149,449.3344,450.1149,1443.0
2022-10-10 12:40:00,467.4,467.62,467.29,467.35,4350.0,450.3365,450.5484,450.2305,450.2883,4350.0
2022-10-10 12:45:00,467.39,467.39,467.0,467.14,3734.0,450.3268,450.3268,449.9511,450.086,3734.0
2022-10-10 12:50:00,467.11,467.11,466.55,466.59,2789.0,450.0571,450.0571,449.5175,449.556,2789.0
2022-10-10 12:55:00,466.59,467.01,466.39,466.54,4336.0,449.556,449.9607,449.3633,449.5079,4336.0
2022-10-10 13:00:00,466.93,467.02,466.68,466.7,2114.0,449.8836,449.9703,449.6428,449.662,2114.0
2022-10-10 13:05:00,466.73,467.07,466.0,466.12,3709.0,449.6909,450.0185,448.9876,449.1032,3709.0
2022-10-10 13:10:00,466.23,466.96,465.92,466.81,2313.0,449.2092,449.9125,448.9105,449.768,2313.0
2022-10-10 13:15:00,466.93,467.07,466.64,467.05,2608.0,449.8836,450.0185,449.6042,449.9992,2608.0
2022-10-10 13:20:00,467.13,467.55,467.13,467.28,3610.0,450.0763,450.481,450.0763,450.2208,3610.0
2022-10-10 13:25:00,467.42,467.65,467.06,467.65,5213.0,450.3557,450.5773,450.0089,450.5773,5213.0
2022-10-10 13:30:00,467.51,468.0,467.5,467.61,2923.0,450.4425,450.9146,450.4328,450.5388,2923.0
2022-10-10 13:35:00,467.75,468.08,467.72,468.06,1845.0,450.6737,450.9916,450.6448,450.9724,1845.0
2022-10-10 13:40:00,467.89,468.05,467.69,467.77,3056.0,450.8086,450.9627,450.6159,450.693,3056.0
2022-10-10 13:45:00,467.86,470.69,467.86,469.52,15019.0,450.7797,453.5064,450.7797,452.3791,15019.0
2022-10-10 13:50:00,469.52,470.39,469.52,469.76,3101.0,452.3791,453.2173,452.3791,452.6103,3101.0
2022-10-10 13:55:00,469.98,470.06,468.81,469.22,2768.0,452.8223,452.8994,451.695,452.09,2768.0
2022-10-10 14:00:00,468.82,469.05,468.53,469.05,2305.0,451.7046,451.9262,451.4252,451.9262,2305.0
2022-10-10 14:05:00,468.88,468.93,468.42,468.51,3198.0,451.7624,451.8106,451.3192,451.4059,3198.0
2022-10-10 14:10:00,468.69,468.69,467.95,468.1,4380.0,451.5794,451.5794,450.8664,451.0109,4380.0
2022-10-10 14:15:00,468.1,468.35,467.87,467.91,1704.0,451.0109,451.2518,450.7893,450.8278,1704.0
2022-10-10 14:20:00,468.06,468.1,467.42,467.62,2043.0,450.9724,451.0109,450.3557,450.5484,2043.0
2022-10-10 14:25:00,467.69,468.06,467.46,467.74,1610.0,450.6159,450.9724,450.3943,450.6641,1610.0
2022-10-10 14:30:00,467.88,468.33,467.66,468.33,6013.0,450.7989,451.2325,450.587,451.2325,6013.0
2022-10-10 14:35:00,468.33,468.75,468.22,468.61,2556.0,451.2325,451.6372,451.1265,451.5023,2556.0
2022-10-10 14:40:00,468.61,469.78,468.54,468.8,8762.0,451.5023,452.6296,451.4349,451.6854,8762.0
2022-10-10 14:45:00,468.79,468.79,468.18,468.46,1280.0,451.6757,451.6757,451.088,451.3578,1280.0
2022-10-10 14:50:00,468.19,468.85,468.19,468.53,3811.0,451.0976,451.7335,451.0976,451.4252,3811.0
2022-10-10 14:55:00,468.46,468.56,468.04,468.22,2535.0,451.3578,451.4541,450.9531,451.1265,2535.0
2022-10-10 15:00:00,468.19,468.5,467.86,468.5,8764.0,451.0976,451.3963,450.7797,451.3963,8764.0
2022-10-10 15:05:00,468.53,469.55,468.53,469.55,7232.0,451.4252,452.408,451.4252,452.408,7232.0
2022-10-10 15:10:00,469.37,469.67,469.22,469.64,5809.0,452.2345,452.5236,452.09,452.4947,5809.0
2022-10-10 15:15:00,469.97,470.45,469.9,470.29,6571.0,452.8126,453.2751,452.7452,453.121,6571.0
2022-10-10 15:20:00,470.54,470.68,469.98,470.58,4607.0,453.3618,453.4967,452.8223,453.4004,4607.0
2022-10-10 15:25:00,470.4,470.41,469.05,469.68,4541.0,453.2269,453.2366,451.9262,452.5332,4541.0
2022-10-10 15:30:00,469.45,470.24,469.41,470.07,5865.0,452.3116,453.0728,452.2731,452.909,5865.0
2022-10-10 15:35:00,470.01,470.08,469.26,469.99,6968.0,452.8512,452.9186,452.1286,452.8319,6968.0
2022-10-10 15:40:00,469.82,469.82,468.82,469.1,2313.0,452.6681,452.6681,451.7046,451.9744,2313.0
2022-10-10 15:45:00,468.83,469.63,468.66,468.97,7486.0,451.7143,452.4851,451.5505,451.8492,7486.0
2022-10-10 15:50:00,469.13,469.14,467.91,468.55,14488.0,452.0033,452.0129,450.8278,451.4445,14488.0
2022-10-10 15:55:00,468.46,468.46,466.49,467.42,47705.0,451.3578,451.3578,449.4597,450.3557,47705.0
2022-10-10 16:00:00,467.15,467.15,467.15,467.15,111650.0,450.0956,450.0956,450.0956,450.0956,111650.0
2022-10-10 16:05:00,467.15,467.15,467.15,467.15,0.0,450.0956,450.0956,450.0956,450.0956,0.0
2022-10-10 16:10:00,467.15,467.15,467.15,467.15,0.0,450.0956,450.0956,450.0956,450.0956,0.0
2022-10-11 09:30:00,466.25,467.66,464.02,466.24,9425.0,449.2285,450.587,447.0799,449.2188,9425.0
2022-10-11 09:35:00,466.84,469.49,466.55,467.81,6128.0,449.7969,452.3502,449.5175,450.7315,6128.0
2022-10-11 09:40:00,467.92,467.92,467.01,467.83,2998.0,450.8375,450.8375,449.9607,450.7508,2998.0
2022-10-11 09:45:00,467.86,468.53,467.19,467.19,7984.0,450.7797,451.4252,450.1341,450.1341,7984.0
2022-10-11 09:50:00,467.31,467.4,466.88,467.4,808.0,450.2498,450.3365,449.8355,450.3365,808.0
2022-10-11 09:55:00,467.66,469.03,467.66,469.03,1200.0,450.587,451.907,450.587,451.907,1200.0
2022-10-11 10:00:00,468.59,468.98,468.06,468.98,7153.0,451.483,451.8588,450.9724,451.8588,7153.0
2022-10-11 10:05:00,468.56,469.14,468.31,468.55,2517.0,451.4541,452.0129,451.2132,451.4445,2517.0
2022-10-11 10:10:00,468.36,468.37,467.43,467.76,2087.0,451.2614,451.2711,450.3654,450.6833,2087.0
2022-10-11 10:15:00,467.36,467.86,466.73,466.9,2968.0,450.2979,450.7797,449.6909,449.8547,2968.0
2022-10-11 10:20:00,466.49,467.02,465.98,465.98,5853.0,449.4597,449.9703,448.9683,448.9683,5853.0
2022-10-11 10:25:00,465.9,466.82,465.9,466.1,1903.0,448.8912,449.7776,448.8912,449.0839,1903.0
2022-10-11 10:30:00,466.76,467.83,466.76,467.7,2677.0,449.7198,450.7508,449.7198,450.6255,2677.0
2022-10-11 10:35:00,467.67,469.0,467.4,469.0,2220.0,450.5966,451.8781,450.3365,451.8781,2220.0
2022-10-11 10:40:00,469.6,470.55,469.6,470.4,5835.0,452.4562,453.3715,452.4562,453.2269,5835.0
2022-10-11 10:45:00,470.2,470.2,468.43,469.01,4614.0,453.0342,453.0342,451.3289,451.8877,4614.0
2022-10-11 10:50:00,469.48,469.78,468.66,469.66,1100.0,452.3405,452.6296,451.5505,452.514,1100.0
2022-10-11 10:55:00,469.67,469.97,468.59,468.81,5148.0,452.5236,452.8126,451.483,451.695,5148.0
2022-10-11 11:00:00,468.97,470.25,468.68,469.63,2507.0,451.8492,453.0824,451.5697,452.4851,2507.0
2022-10-11 11:05:00,469.19,469.23,468.45,469.23,1693.0,452.0611,452.0997,451.3481,452.0997,1693.0
2022-10-11 11:10:00,469.49,470.42,469.49,469.8,3300.0,452.3502,453.2462,452.3502,452.6489,3300.0
2022-10-11 11:15:00,469.82,470.16,469.61,469.78,3869.0,452.6681,452.9957,452.4658,452.6296,3869.0
2022-10-11 11:20:00,469.91,469.92,468.88,468.88,3861.0,452.7548,452.7645,451.7624,451.7624,3861.0
2022-10-11 11:25:00,468.76,469.74,468.67,469.74,4569.0,451.6468,452.591,451.5601,452.591,4569.0
2022-10-11 11:30:00,469.62,469.94,469.29,469.39,1943.0,452.4754,452.7837,452.1575,452.2538,1943.0
2022-10-11 11:35:00,469.11,469.43,468.7,468.7,1500.0,451.984,452.2924,451.589,451.589,1500.0
2022-10-11 11:40:00,469.08,470.56,469.08,470.56,802.0,451.9551,453.3811,451.9551,453.3811,802.0
2022-10-11 11:45:00,470.74,471.5,470.74,470.85,809.0,453.5545,454.2868,453.5545,453.6605,809.0
2022-10-11 11:50:00,470.57,470.81,470.4,470.47,955.0,453.3907,453.622,453.2269,453.2944,955.0
2022-10-11 11:55:00,470.67,471.04,470.6,471.04,2941.0,453.4871,453.8436,453.4196,453.8436,2941.0
2022-10-11 12:00:00,470.96,470.96,470.38,470.38,738.0,453.7665,453.7665,453.2077,453.2077,738.0
2022-10-11 12:05:00,470.29,470.37,469.52,469.98,2497.0,453.121,453.198,452.3791,452.8223,2497.0
2022-10-11 12:10:00,470.14,470.81,469.41,470.68,9466.0,452.9764,453.622,452.2731,453.4967,9466.0
2022-10-11 12:15:00,470.78,471.13,470.29,471.13,2456.0,453.5931,453.9303,453.121,453.9303,2456.0
2022-10-11 12:20:00,471.61,471.95,471.06,471.78,1566.0,454.3928,454.7204,453.8629,454.5566,1566.0
2022-10-11 12:25:00,471.73,472.33,471.5,472.33,2643.0,454.5084,455.0865,454.2868,455.0865,2643.0
2022-10-11 12:30:00,472.39,472.54,472.28,472.39,703.0,455.1443,455.2888,455.0383,455.1443,703.0
2022-10-11 12:35:00,472.52,473.25,472.13,473.25,2710.0,455.2696,455.9729,454.8938,455.9729,2710.0
2022-10-11 12:40:00,473.35,474.12,473.33,474.08,1900.0,456.0693,456.8111,456.05,456.7726,1900.0
2022-10-11 12:45:00,473.63,474.86,473.47,474.86,4000.0,456.339,457.5241,456.1849,457.5241,4000.0
2022-10-11 12:50:00,474.9,475.19,474.53,475.04,3651.0,457.5627,457.8421,457.2062,457.6976,3651.0
2022-10-11 12:55:00,475.06,475.94,475.06,475.5,2398.0,457.7168,458.5647,457.7168,458.1408,2398.0
2022-10-11 13:00:00,475.55,476.15,475.35,475.77,5582.0,458.1889,458.767,457.9962,458.4009,5582.0
2022-10-11 13:05:00,475.65,476.71,475.65,476.6,6337.0,458.2853,459.3066,458.2853,459.2006,6337.0
2022-10-11 13:10:00,476.73,476.73,476.08,476.43,2861.0,459.3259,459.3259,458.6996,459.0368,2861.0
2022-10-11 13:15:00,476.85,477.01,476.5,476.97,4512.0,459.4415,459.5956,459.1043,459.5571,4512.0
2022-10-11 13:20:00,476.91,477.5,476.73,477.5,3531.0,459.4993,460.0677,459.3259,460.0677,3531.0
2022-10-11 13:25:00,477.5,477.5,476.42,476.6,5057.0,460.0677,460.0677,459.0272,459.2006,5057.0
2022-10-11 13:30:00,476.71,477.16,476.44,477.11,3890.0,459.3066,459.7402,459.0464,459.692,3890.0
2022-10-11 13:35:00,477.07,477.34,476.94,477.34,7412.0,459.6534,459.9136,459.5282,459.9136,7412.0
2022-10-11 13:40:00,477.52,477.54,476.71,477.04,4014.0,460.087,460.1063,459.3066,459.6245,4014.0
2022-10-11 13:45:00,476.99,477.09,476.41,476.61,3326.0,459.5764,459.6727,459.0175,459.2102,3326.0
2022-10-11 13:50:00,476.47,477.11,476.29,476.46,3637.0,459.0753,459.692,458.9019,459.0657,3637.0
2022-10-11 13:55:00,476.39,476.52,476.1,476.5,1600.0,458.9983,459.1235,458.7189,459.1043,1600.0
2022-10-11 14:00:00,476.42,476.57,476.03,476.43,3520.0,459.0272,459.1717,458.6514,459.0368,3520.0
2022-10-11 14:05:00,476.46,476.46,475.07,475.07,2822.0,459.0657,459.0657,457.7265,457.7265,2822.0
2022-10-11 14:10:00,475.19,475.64,474.89,475.64,1143.0,457.8421,458.2756,457.553,458.2756,1143.0
2022-10-11 14:15:00,475.87,475.92,475.05,475.05,1540.0,458.4973,458.5454,457.7072,457.7072,1540.0
2022-10-11 14:20:00,474.83,475.1,474.61,474.98,2291.0,457.4952,457.7554,457.2833,457.6397,2291.0
2022-10-11 14:25:00,475.1,475.48,475.0,475.09,2101.0,457.7554,458.1215,457.659,457.7457,2101.0
2022-10-11 14:30:00,474.88,476.04,474.88,475.98,3662.0,457.5434,458.661,457.5434,458.6032,3662.0
2022-10-11 14:35:00,475.99,476.13,475.52,475.72,3959.0,458.6129,458.7478,458.16,458.3527,3959.0
2022-10-11 14:40:00,475.94,475.94,474.95,474.95,2109.0,458.5647,458.5647,457.6108,457.6108,2109.0
2022-10-11 14:45:00,474.92,474.92,473.81,473.98,8278.0,457.5819,457.5819,456.5125,456.6763,8278.0
2022-10-11 14:50:00,474.04,474.04,472.77,472.77,6752.0,456.7341,456.7341,455.5104,455.5104,6752.0
2022-10-11 14:55:00,472.63,472.63,471.7,471.81,6519.0,455.3755,455.3755,454.4795,454.5855,6519.0
2022-10-11 15:00:00,471.98,472.51,471.34,471.97,7318.0,454.7493,455.2599,454.1326,454.7396,7318.0
2022-10-11 15:05:00,472.0,472.3,470.73,470.74,4384.0,454.7685,455.0576,453.5449,453.5545,4384.0
2022-10-11 15:10:00,470.79,470.79,470.31,470.66,2207.0,453.6027,453.6027,453.1402,453.4775,2207.0
2022-10-11 15:15:00,470.48,470.83,469.9,470.46,13479.0,453.304,453.6412,452.7452,453.2848,13479.0
2022-10-11 15:20:00,470.62,471.33,470.58,470.92,6370.0,453.4389,454.123,453.4004,453.728,6370.0
2022-10-11 15:25:00,471.07,471.07,469.66,470.35,6233.0,453.8725,453.8725,452.514,453.1788,6233.0
2022-10-11 15:30:00,470.44,471.29,470.06,470.94,4750.0,453.2655,454.0845,452.8994,453.7472,4750.0
2022-10-11 15:35:00,470.87,472.24,470.87,472.14,4715.0,453.6798,454.9998,453.6798,454.9034,4715.0
2022-10-11 15:40:00,472.14,472.14,471.2,472.08,6725.0,454.9034,454.9034,453.9977,454.8456,6725.0
2022-10-11 15:45:00,472.08,472.7,471.72,472.63,10605.0,454.8456,455.443,454.4988,455.3755,10605.0
2022-10-11 15:50:00,472.03,472.47,471.33,472.27,11622.0,454.7974,455.2214,454.123,455.0287,11622.0
2022-10-11 15:55:00,472.36,472.38,470.4,470.68,39608.0,455.1154,455.1347,453.2269,453.4967,39608.0
2022-10-11 16:00:00,470.73,470.73,470.73,470.73,96001.0,453.5449,453.5449,453.5449,453.5449,96001.0
2022-10-11 16:05:00,470.73,470.73,470.73,470.73,0.0,453.5449,453.5449,453.5449,453.5449,0.0
2022-10-11 16:10:00,470.73,470.73,470.73,470.73,0.0,453.5449,453.5449,453.5449,453.5449,0.0
2022-10-12 09:30:00,471.13,471.13,467.27,467.27,9956.0,453.9303,453.9303,450.2112,450.2112,9956.0
2022-10-12 09:35:00,467.8,471.0,467.8,469.72,5374.0,450.7219,453.805,450.7219,452.5718,5374.0
2022-10-12 09:40:00,470.0,473.3,469.2,473.0,14532.0,452.8415,456.0211,452.0708,455.732,14532.0
2022-10-12 09:45:00,472.86,472.86,470.84,471.56,12144.0,455.5971,455.5971,453.6509,454.3446,12144.0
2022-10-12 09:50:00,471.42,472.6,471.42,472.18,5606.0,454.2097,455.3466,454.2097,454.942,5606.0
2022-10-12 09:55:00,471.3,473.54,471.3,472.41,4881.0,454.0941,456.2523,454.0941,455.1636,4881.0
2022-10-12 10:00:00,472.51,474.61,472.4,474.17,7002.0,455.2599,457.2833,455.1539,456.8593,7002.0
2022-10-12 10:05:00,474.09,474.25,472.84,473.92,7010.0,456.7822,456.9364,455.5779,456.6184,7010.0
2022-10-12 10:10:00,473.7,474.88,473.24,473.55,4153.0,456.4065,457.5434,455.9633,456.2619,4153.0
2022-10-12 10:15:00,473.07,474.11,472.81,473.41,2900.0,455.7995,456.8015,455.549,456.1271,2900.0
2022-10-12 10:20:00,473.5,473.5,471.63,472.78,5490.0,456.2138,456.2138,454.412,455.5201,5490.0
2022-10-12 10:25:00,472.38,473.08,472.16,472.39,2912.0,455.1347,455.8091,454.9227,455.1443,2912.0
2022-10-12 10:30:00,472.16,472.7,472.14,472.22,3300.0,454.9227,455.443,454.9034,454.9805,3300.0
2022-10-12 10:35:00,472.61,472.61,471.63,471.92,3690.0,455.3563,455.3563,454.412,454.6915,3690.0
2022-10-12 10:40:00,471.5,471.5,470.63,470.88,4040.0,454.2868,454.2868,453.4485,453.6894,4040.0
2022-10-12 10:45:00,470.87,470.87,469.92,470.37,5492.0,453.6798,453.6798,452.7645,453.198,5492.0
2022-10-12 10:50:00,470.25,471.22,470.18,471.19,4777.0,453.0824,454.017,453.015,453.9881,4777.0
2022-10-12 10:55:00,471.28,471.34,470.52,470.56,4433.0,454.0748,454.1326,453.3426,453.3811,4433.0
2022-10-12 11:00:00,470.59,471.11,470.19,470.92,2850.0,453.41,453.911,453.0246,453.728,2850.0
2022-10-12 11:05:00,470.84,471.23,470.0,470.54,5603.0,453.6509,454.0266,452.8415,453.3618,5603.0
2022-10-12 11:10:00,470.65,470.9,470.11,470.67,5931.0,453.4678,453.7087,452.9475,453.4871,5931.0
2022-10-12 11:15:00,470.41,470.69,470.19,470.4,5144.0,453.2366,453.5064,453.0246,453.2269,5144.0
2022-10-12 11:20:00,470.14,471.4,469.95,470.43,13389.0,452.9764,454.1904,452.7934,453.2559,13389.0
2022-10-12 11:25:00,470.36,470.66,470.0,470.66,1237.0,453.1884,453.4775,452.8415,453.4775,1237.0
2022-10-12 11:30:00,470.62,470.62,469.85,469.91,4268.0,453.4389,453.4389,452.697,452.7548,4268.0
2022-10-12 11:35:00,469.87,470.91,469.87,470.83,1718.0,452.7163,453.7183,452.7163,453.6412,1718.0
2022-10-12 11:40:00,470.04,471.16,469.91,470.64,2710.0,452.8801,453.9592,452.7548,453.4582,2710.0
2022-10-12 11:45:00,470.38,470.52,470.38,470.46,800.0,453.2077,453.3426,453.2077,453.2848,800.0
2022-10-12 11:50:00,470.65,470.89,470.06,470.8,2789.0,453.4678,453.6991,452.8994,453.6123,2789.0
2022-10-12 11:55:00,470.89,470.99,470.16,470.3,2192.0,453.6991,453.7954,452.9957,453.1306,2192.0
2022-10-12 12:00:00,470.36,470.45,469.69,470.19,3195.0,453.1884,453.2751,452.5429,453.0246,3195.0
2022-10-12 12:05:00,470.24,470.44,469.17,469.18,2295.0,453.0728,453.2655,452.0419,452.0515,2295.0
2022-10-12 12:10:00,469.19,469.19,468.1,468.1,1145.0,452.0611,452.0611,451.0109,451.0109,1145.0
2022-10-12 12:15:00,468.48,468.88,468.36,468.81,1739.0,451.377,451.7624,451.2614,451.695,1739.0
2022-10-12 12:20:00,468.75,469.27,468.6,468.85,2589.0,451.6372,452.1382,451.4927,451.7335,2589.0
2022-10-12 12:25:00,468.54,468.73,468.0,468.54,2410.0,451.4349,451.6179,450.9146,451.4349,2410.0
2022-10-12 12:30:00,468.37,468.38,467.75,467.75,714.0,451.2711,451.2807,450.6737,450.6737,714.0
2022-10-12 12:35:00,468.3,468.3,467.63,468.04,2537.0,451.2036,451.2036,450.5581,450.9531,2537.0
2022-10-12 12:40:00,468.11,468.11,467.75,467.81,2133.0,451.0205,451.0205,450.6737,450.7315,2133.0
2022-10-12 12:45:00,468.01,468.69,468.01,468.6,1510.0,450.9242,451.5794,450.9242,451.4927,1510.0
2022-10-12 12:50:00,468.54,468.54,468.4,468.41,758.0,451.4349,451.4349,451.3,451.3096,758.0
2022-10-12 12:55:00,468.64,468.98,468.6,468.98,2296.0,451.5312,451.8588,451.4927,451.8588,2296.0
2022-10-12 13:00:00,468.75,468.77,468.07,468.07,1010.0,451.6372,451.6565,450.982,450.982,1010.0
2022-10-12 13:05:00,468.16,468.51,468.01,468.07,1400.0,451.0687,451.4059,450.9242,450.982,1400.0
2022-10-12 13:10:00,468.01,468.05,467.9,467.93,600.0,450.9242,450.9627,450.8182,450.8471,600.0
2022-10-12 13:15:00,467.82,467.82,467.27,467.28,1496.0,450.7411,450.7411,450.2112,450.2208,1496.0
2022-10-12 13:20:00,466.89,466.93,466.72,466.76,2435.0,449.8451,449.8836,449.6813,449.7198,2435.0
2022-10-12 13:25:00,466.74,467.41,466.62,467.24,3497.0,449.7006,450.3461,449.5849,450.1823,3497.0
2022-10-12 13:30:00,467.35,467.35,466.89,467.08,2136.0,450.2883,450.2883,449.8451,450.0282,2136.0
2022-10-12 13:35:00,467.01,467.05,466.93,466.95,1813.0,449.9607,449.9992,449.8836,449.9029,1813.0
2022-10-12 13:40:00,467.02,467.28,466.76,467.28,1465.0,449.9703,450.2208,449.7198,450.2208,1465.0
2022-10-12 13:45:00,467.4,468.39,467.17,468.07,1963.0,450.3365,451.2903,450.1149,450.982,1963.0
2022-10-12 13:50:00,468.05,468.27,467.49,468.27,1500.0,450.9627,451.1747,450.4232,451.1747,1500.0
2022-10-12 13:55:00,467.97,468.12,467.71,468.12,3023.0,450.8857,451.0302,450.6352,451.0302,3023.0
2022-10-12 14:00:00,468.22,468.95,467.64,468.22,4113.0,451.1265,451.8299,450.5677,451.1265,4113.0
2022-10-12 14:05:00,468.03,469.43,467.84,468.69,3497.0,450.9435,452.2924,450.7604,451.5794,3497.0
2022-10-12 14:10:00,468.68,469.11,468.21,468.63,2720.0,451.5697,451.984,451.1169,451.5216,2720.0
2022-10-12 14:15:00,468.9,468.9,468.05,468.15,1925.0,451.7817,451.7817,450.9627,451.0591,1925.0
2022-10-12 14:20:00,468.54,468.54,467.57,468.4,1800.0,451.4349,451.4349,450.5003,451.3,1800.0
2022-10-12 14:25:00,467.95,468.61,467.82,468.61,2485.0,450.8664,451.5023,450.7411,451.5023,2485.0
2022-10-12 14:30:00,468.64,469.48,468.49,469.36,11012.0,451.5312,452.3405,451.3867,452.2249,11012.0
2022-10-12 14:35:00,469.68,470.33,469.49,469.99,5290.0,452.5332,453.1595,452.3502,452.8319,5290.0
2022-10-12 14:40:00,469.86,470.04,469.47,469.6,2844.0,452.7067,452.8801,452.3309,452.4562,2844.0
2022-10-12 14:45:00,469.61,470.21,469.36,469.61,4100.0,452.4658,453.0439,452.2249,452.4658,4100.0
2022-10-12 14:50:00,469.65,469.68,468.81,468.98,6299.0,452.5043,452.5332,451.695,451.8588,6299.0
2022-10-12 14:55:00,469.16,469.78,468.88,469.78,2200.0,452.0322,452.6296,451.7624,452.6296,2200.0
2022-10-12 15:00:00,469.56,469.84,468.61,469.33,8107.0,452.4176,452.6874,451.5023,452.196,8107.0
2022-10-12 15:05:00,469.42,469.87,469.4,469.86,1736.0,452.2827,452.7163,452.2635,452.7067,1736.0
2022-10-12 15:10:00,469.94,470.3,469.86,469.87,1684.0,452.7837,453.1306,452.7067,452.7163,1684.0
2022-10-12 15:15:00,469.76,470.06,469.22,469.78,4651.0,452.6103,452.8994,452.09,452.6296,4651.0
2022-10-12 15:20:00,469.89,470.1,469.57,469.58,2229.0,452.7356,452.9379,452.4272,452.4369,2229.0
2022-10-12 15:25:00,469.7,469.76,468.82,468.83,3660.0,452.5525,452.6103,451.7046,451.7143,3660.0
2022-10-12 15:30:00,468.78,469.26,468.69,468.9,6544.0,451.6661,452.1286,451.5794,451.7817,6544.0
2022-10-12 15:35:00,468.83,469.02,468.46,468.65,3379.0,451.7143,451.8973,451.3578,451.5408,3379.0
2022-10-12 15:40:00,468.63,468.68,468.26,468.68,3005.0,451.5216,451.5697,451.1651,451.5697,3005.0
2022-10-12 15:45:00,468.59,468.59,467.62,467.79,6631.0,451.483,451.483,450.5484,450.7122,6631.0
2022-10-12 15:50:00,467.39,467.52,466.27,466.54,13749.0,450.3268,450.4521,449.2477,449.5079,13749.0
2022-10-12 15:55:00,466.26,466.58,465.02,465.29,29508.0,449.2381,449.5464,448.0434,448.3035,29508.0
2022-10-12 16:00:00,465.54,465.54,465.23,465.23,139925.0,448.5444,448.5444,448.2457,448.2457,139925.0
2022-10-12 16:05:00,465.23,465.23,465.23,465.23,0.0,448.2457,448.2457,448.2457,448.2457,0.0
2022-10-12 16:10:00,465.23,465.23,465.23,465.23,0.0,448.2457,448.2457,448.2457,448.2457,0.0
2022-10-13 09:30:00,457.46,460.76,455.67,460.76,10803.0,440.7594,443.9389,439.0347,443.9389,10803.0
2022-10-13 09:35:00,461.08,461.16,459.73,460.31,6582.0,444.2472,444.3243,442.9465,443.5053,6582.0
2022-10-13 09:40:00,460.0,461.69,459.57,459.58,4166.0,443.2066,444.8349,442.7923,442.802,4166.0
2022-10-13 09:45:00,459.15,460.44,458.25,458.52,4634.0,442.3877,443.6306,441.5205,441.7807,4634.0
2022-10-13 09:50:00,458.99,460.21,458.03,459.46,3606.0,442.2335,443.409,441.3085,442.6863,3606.0
2022-10-13 09:55:00,459.26,459.35,458.47,459.35,1700.0,442.4936,442.5804,441.7325,442.5804,1700.0
2022-10-13 10:00:00,459.76,460.6,459.1,460.48,5774.0,442.9754,443.7847,442.3395,443.6691,5774.0
2022-10-13 10:05:00,460.89,461.44,459.23,459.23,4089.0,444.0641,444.5941,442.4647,442.4647,4089.0
2022-10-13 10:10:00,459.0,459.58,458.54,459.55,1595.0,442.2431,442.802,441.7999,442.7731,1595.0
2022-10-13 10:15:00,460.0,460.74,459.99,460.09,3830.0,443.2066,443.9196,443.197,443.2933,3830.0
2022-10-13 10:20:00,459.85,460.36,459.57,460.02,6828.0,443.0621,443.5535,442.7923,443.2259,6828.0
2022-10-13 10:25:00,460.25,460.25,459.67,460.06,2519.0,443.4475,443.4475,442.8887,443.2644,2519.0
2022-10-13 10:30:00,460.18,460.84,459.79,460.31,13499.0,443.3801,444.016,443.0043,443.5053,13499.0
2022-10-13 10:35:00,460.33,460.64,459.95,460.17,12213.0,443.5246,443.8233,443.1584,443.3704,12213.0
2022-10-13 10:40:00,460.17,460.56,459.67,459.73,5516.0,443.3704,443.7462,442.8887,442.9465,5516.0
2022-10-13 10:45:00,459.82,460.29,459.5,460.03,5764.0,443.0332,443.486,442.7249,443.2355,5764.0
2022-10-13 10:50:00,460.09,460.41,459.56,460.1,5759.0,443.2933,443.6017,442.7827,443.303,5759.0
2022-10-13 10:55:00,460.0,460.89,459.76,460.24,7027.0,443.2066,444.0641,442.9754,443.4379,7027.0
2022-10-13 11:00:00,460.24,460.56,459.88,460.06,5124.0,443.4379,443.7462,443.091,443.2644,5124.0
2022-10-13 11:05:00,460.0,462.3,460.0,461.89,10616.0,443.2066,445.4227,443.2066,445.0276,10616.0
2022-10-13 11:10:00,461.8,461.87,461.32,461.78,8950.0,444.9409,445.0084,444.4784,444.9216,8950.0
2022-10-13 11:15:00,461.81,464.08,461.7,463.49,18600.0,444.9505,447.1377,444.8446,446.5692,18600.0
2022-10-13 11:20:00,463.82,466.48,463.82,465.19,6279.0,446.8872,449.4501,446.8872,448.2071,6279.0
2022-10-13 11:25:00,464.54,465.49,464.54,465.38,2200.0,447.5809,448.4962,447.5809,448.3902,2200.0
2022-10-13 11:30:00,465.63,466.24,465.13,466.07,4482.0,448.6311,449.2188,448.1493,449.055,4482.0
2022-10-13 11:35:00,466.24,468.83,466.23,468.53,5711.0,449.2188,451.7143,449.2092,451.4252,5711.0
2022-10-13 11:40:00,468.78,470.35,468.73,469.39,5927.0,451.6661,453.1788,451.6179,452.2538,5927.0
2022-10-13 11:45:00,469.07,469.07,467.08,467.08,4113.0,451.9455,451.9455,450.0282,450.0282,4113.0
2022-10-13 11:50:00,466.6,467.89,465.97,467.31,3400.0,449.5657,450.8086,448.9587,450.2498,3400.0
2022-10-13 11:55:00,467.64,468.56,467.05,468.3,2480.0,450.5677,451.4541,449.9992,451.2036,2480.0
2022-10-13 12:00:00,468.3,470.23,468.3,470.14,2925.0,451.2036,453.0632,451.2036,452.9764,2925.0
2022-10-13 12:05:00,469.57,469.74,469.25,469.25,1690.0,452.4272,452.591,452.1189,452.1189,1690.0
2022-10-13 12:10:00,469.6,469.6,468.27,468.39,2710.0,452.4562,452.4562,451.1747,451.2903,2710.0
2022-10-13 12:15:00,468.46,468.74,467.59,467.81,3684.0,451.3578,451.6275,450.5195,450.7315,3684.0
2022-10-13 12:20:00,467.3,468.5,466.95,467.84,6479.0,450.2401,451.3963,449.9029,450.7604,6479.0
2022-10-13 12:25:00,467.54,468.18,467.51,467.93,3508.0,450.4714,451.088,450.4425,450.8471,3508.0
2022-10-13 12:30:00,467.76,468.17,467.37,467.59,6945.0,450.6833,451.0784,450.3076,450.5195,6945.0
2022-10-13 12:35:00,467.84,468.46,467.38,468.29,4295.0,450.7604,451.3578,450.3172,451.194,4295.0
2022-10-13 12:40:00,468.46,469.93,468.46,469.89,3500.0,451.3578,452.7741,451.3578,452.7356,3500.0
2022-10-13 12:45:00,469.84,471.13,469.5,471.13,6197.0,452.6874,453.9303,452.3598,453.9303,6197.0
2022-10-13 12:50:00,470.67,471.0,470.37,470.37,2100.0,453.4871,453.805,453.198,453.198,2100.0
2022-10-13 12:55:00,470.2,470.68,469.9,470.68,1299.0,453.0342,453.4967,452.7452,453.4967,1299.0
2022-10-13 13:00:00,470.56,471.45,470.56,471.18,2695.0,453.3811,454.2386,453.3811,453.9785,2695.0
2022-10-13 13:05:00,471.15,471.52,471.09,471.13,1245.0,453.9496,454.3061,453.8918,453.9303,1245.0
2022-10-13 13:10:00,471.33,471.54,471.09,471.09,2195.0,454.123,454.3253,453.8918,453.8918,2195.0
2022-10-13 13:15:00,471.38,471.38,470.62,470.77,7139.0,454.1712,454.1712,453.4389,453.5834,7139.0
2022-10-13 13:20:00,471.03,471.77,471.01,471.77,978.0,453.8339,454.5469,453.8147,454.5469,978.0
2022-10-13 13:25:00,471.84,473.0,471.68,472.59,2564.0,454.6144,455.732,454.4602,455.337,2564.0
2022-10-13 13:30:00,472.49,474.0,472.48,473.82,2276.0,455.2406,456.6955,455.231,456.5221,2276.0
2022-10-13 13:35:00,473.61,473.81,473.29,473.46,1777.0,456.3198,456.5125,456.0114,456.1752,1777.0
2022-10-13 13:40:00,473.54,473.73,473.02,473.04,2115.0,456.2523,456.4354,455.7513,455.7706,2115.0
2022-10-13 13:45:00,473.18,473.95,472.98,473.57,15118.0,455.9055,456.6473,455.7128,456.2812,15118.0
2022-10-13 13:50:00,473.85,473.99,473.44,473.53,900.0,456.551,456.6859,456.156,456.2427,900.0
2022-10-13 13:55:00,473.55,474.5,473.36,474.5,1301.0,456.2619,457.1773,456.0789,457.1773,1301.0
2022-10-13 14:00:00,474.42,475.12,474.18,474.95,3915.0,457.1002,457.7746,456.8689,457.6108,3915.0
2022-10-13 14:05:00,474.75,475.9,474.64,475.4,7184.0,457.4181,458.5262,457.3122,458.0444,7184.0
2022-10-13 14:10:00,475.15,475.66,475.02,475.66,2707.0,457.8035,458.2949,457.6783,458.2949,2707.0
2022-10-13 14:15:00,475.71,475.99,475.24,475.49,3122.0,458.3431,458.6129,457.8903,458.1311,3122.0
2022-10-13 14:20:00,475.29,475.47,475.1,475.4,2400.0,457.9384,458.1119,457.7554,458.0444,2400.0
2022-10-13 14:25:00,475.26,475.26,474.57,474.59,1613.0,457.9095,457.9095,457.2447,457.264,1613.0
2022-10-13 14:30:00,474.95,475.5,474.37,474.62,2937.0,457.6108,458.1408,457.052,457.2929,2937.0
2022-10-13 14:35:00,474.98,476.03,474.87,476.03,1900.0,457.6397,458.6514,457.5338,458.6514,1900.0
2022-10-13 14:40:00,475.82,476.19,475.51,476.19,2482.0,458.4491,458.8056,458.1504,458.8056,2482.0
2022-10-13 14:45:00,476.24,476.88,475.93,476.45,1700.0,458.8537,459.4704,458.5551,459.0561,1700.0
2022-10-13 14:50:00,476.4,477.28,476.26,477.06,3238.0,459.0079,459.8558,458.873,459.6438,3238.0
2022-10-13 14:55:00,476.96,477.93,476.96,477.47,2835.0,459.5475,460.482,459.5475,460.0388,2835.0
2022-10-13 15:00:00,477.2,477.2,476.39,476.88,1960.0,459.7787,459.7787,458.9983,459.4704,1960.0
2022-10-13 15:05:00,477.31,477.97,477.3,477.72,1900.0,459.8847,460.5206,459.875,460.2797,1900.0
2022-10-13 15:10:00,477.91,477.91,476.55,476.62,5753.0,460.4628,460.4628,459.1524,459.2199,5753.0
2022-10-13 15:15:00,476.27,476.7,475.82,475.82,8040.0,458.8826,459.297,458.4491,458.4491,8040.0
2022-10-13 15:20:00,476.03,476.42,475.33,475.33,5322.0,458.6514,459.0272,457.977,457.977,5322.0
2022-10-13 15:25:00,475.56,475.59,474.32,474.88,6149.0,458.1986,458.2275,457.0038,457.5434,6149.0
2022-10-13 15:30:00,474.79,474.86,473.55,473.79,5876.0,457.4567,457.5241,456.2619,456.4932,5876.0
2022-10-13 15:35:00,473.76,473.78,472.98,473.47,6150.0,456.4643,456.4836,455.7128,456.1849,6150.0
2022-10-13 15:40:00,473.66,473.83,472.97,473.59,7479.0,456.3679,456.5317,455.7031,456.3005,7479.0
2022-10-13 15:45:00,473.49,475.05,473.11,474.02,12994.0,456.2041,457.7072,455.838,456.7148,12994.0
2022-10-13 15:50:00,473.9,475.13,473.49,474.61,22982.0,456.5992,457.7843,456.2041,457.2833,22982.0
2022-10-13 15:55:00,474.62,474.62,472.82,473.89,71063.0,457.2929,457.2929,455.5586,456.5895,71063.0
2022-10-13 16:00:00,474.14,474.14,474.14,474.14,169308.0,456.8304,456.8304,456.8304,456.8304,169308.0
2022-10-13 16:05:00,474.14,474.14,474.14,474.14,0.0,456.8304,456.8304,456.8304,456.8304,0.0
2022-10-13 16:10:00,474.14,474.14,474.14,474.14,0.0,456.8304,456.8304,456.8304,456.8304,0.0
2022-10-14 09:30:00,478.0,478.5,476.04,476.6,16590.0,460.5495,461.0312,458.661,459.2006,16590.0
2022-10-14 09:35:00,477.35,481.87,476.76,481.87,10811.0,459.9232,464.2782,459.3548,464.2782,10811.0
2022-10-14 09:40:00,481.16,482.0,478.92,478.95,11813.0,463.5941,464.4035,461.4359,461.4648,11813.0
2022-10-14 09:45:00,478.31,480.08,478.31,479.35,5850.0,460.8482,462.5536,460.8482,461.8502,5850.0
2022-10-14 09:50:00,479.7,480.71,478.96,479.7,5682.0,462.1874,463.1606,461.4744,462.1874,5682.0
2022-10-14 09:55:00,479.89,481.89,479.89,481.89,12930.0,462.3705,464.2975,462.3705,464.2975,12930.0
2022-10-14 10:00:00,481.46,481.59,476.88,479.23,10431.0,463.8832,464.0084,459.4704,461.7346,10431.0
2022-10-14 10:05:00,479.19,480.82,478.79,480.2,12113.0,461.696,463.2665,461.3107,462.6692,12113.0
2022-10-14 10:10:00,480.24,480.27,476.4,476.44,12899.0,462.7077,462.7366,459.0079,459.0464,12899.0
2022-10-14 10:15:00,476.38,478.11,476.21,477.86,8551.0,458.9886,460.6555,458.8248,460.4146,8551.0
2022-10-14 10:20:00,477.56,477.64,475.51,476.41,8690.0,460.1256,460.2026,458.1504,459.0175,8690.0
2022-10-14 10:25:00,476.57,476.94,475.53,476.52,3555.0,459.1717,459.5282,458.1697,459.1235,3555.0
2022-10-14 10:30:00,476.08,476.97,475.72,476.52,4207.0,458.6996,459.5571,458.3527,459.1235,4207.0
2022-10-14 10:35:00,475.82,476.11,474.56,475.12,2307.0,458.4491,458.7285,457.2351,457.7746,2307.0
2022-10-14 10:40:00,475.36,475.61,473.2,473.54,3881.0,458.0059,458.2467,455.9247,456.2523,3881.0
2022-10-14 10:45:00,473.13,474.5,473.12,473.76,4022.0,455.8573,457.1773,455.8476,456.4643,4022.0
2022-10-14 10:50:00,474.13,475.21,473.99,474.56,3834.0,456.8208,457.8613,456.6859,457.2351,3834.0
2022-10-14 10:55:00,474.7,476.95,474.35,476.86,8959.0,457.37,459.5378,457.0327,459.4511,8959.0
2022-10-14 11:00:00,477.23,477.43,475.89,476.05,5926.0,459.8076,460.0003,458.5165,458.6707,5926.0
2022-10-14 11:05:00,476.12,476.12,475.43,475.74,2358.0,458.7381,458.7381,458.0733,458.372,2358.0
2022-10-14 11:10:00,475.77,476.0,474.95,475.1,2600.0,458.4009,458.6225,457.6108,457.7554,2600.0
2022-10-14 11:15:00,475.72,476.03,475.0,475.37,4973.0,458.3527,458.6514,457.659,458.0155,4973.0
2022-10-14 11:20:00,475.39,476.02,475.23,475.31,4187.0,458.0348,458.6418,457.8806,457.9577,4187.0
2022-10-14 11:25:00,475.49,476.68,475.49,476.42,8087.0,458.1311,459.2777,458.1311,459.0272,8087.0
2022-10-14 11:30:00,475.83,475.83,473.76,473.97,2830.0,458.4587,458.4587,456.4643,456.6666,2830.0
2022-10-14 11:35:00,474.17,474.28,472.93,474.12,2300.0,456.8593,456.9653,455.6646,456.8111,2300.0
2022-10-14 11:40:00,473.91,474.73,473.91,474.73,4000.0,456.6088,457.3989,456.6088,457.3989,4000.0
2022-10-14 11:45:00,474.57,474.78,473.77,473.86,6044.0,457.2447,457.447,456.4739,456.5606,6044.0
2022-10-14 11:50:00,474.1,474.19,472.5,473.04,2931.0,456.7919,456.8786,455.2503,455.7706,2931.0
2022-10-14 11:55:00,472.68,472.9,472.02,472.61,3942.0,455.4237,455.6357,454.7878,455.3563,3942.0
2022-10-14 12:00:00,472.0,473.94,471.57,473.93,2922.0,454.7685,456.6377,454.3542,456.6281,2922.0
2022-10-14 12:05:00,473.49,473.56,472.1,472.57,2838.0,456.2041,456.2716,454.8649,455.3177,2838.0
2022-10-14 12:10:00,472.41,472.41,472.02,472.14,1100.0,455.1636,455.1636,454.7878,454.9034,1100.0
2022-10-14 12:15:00,471.69,472.13,471.37,472.13,1625.0,454.4699,454.8938,454.1615,454.8938,1625.0
2022-10-14 12:20:00,471.85,472.66,471.85,472.19,1800.0,454.624,455.4044,454.624,454.9516,1800.0
2022-10-14 12:25:00,472.06,472.37,471.55,471.86,2211.0,454.8263,455.125,454.335,454.6336,2211.0
2022-10-14 12:30:00,472.4,473.07,472.4,472.55,1900.0,455.1539,455.7995,455.1539,455.2985,1900.0
2022-10-14 12:35:00,472.29,473.02,472.28,472.71,4546.0,455.0479,455.7513,455.0383,455.4526,4546.0
2022-10-14 12:40:00,472.54,473.81,472.44,473.5,2125.0,455.2888,456.5125,455.1925,456.2138,2125.0
2022-10-14 12:45:00,473.36,473.58,473.06,473.1,2510.0,456.0789,456.2909,455.7898,455.8284,2510.0
2022-10-14 12:50:00,473.06,473.07,472.07,472.25,2952.0,455.7898,455.7995,454.836,455.0094,2952.0
2022-10-14 12:55:00,472.17,472.23,471.92,472.22,1327.0,454.9323,454.9901,454.6915,454.9805,1327.0
2022-10-14 13:00:00,472.31,472.91,472.31,472.59,2500.0,455.0672,455.6453,455.0672,455.337,2500.0
2022-10-14 13:05:00,472.24,472.33,471.55,471.68,2904.0,454.9998,455.0865,454.335,454.4602,2904.0
2022-10-14 13:10:00,471.88,472.08,471.66,471.69,3810.0,454.6529,454.8456,454.4409,454.4699,3810.0
2022-10-14 13:15:00,471.7,472.1,471.4,471.76,3516.0,454.4795,454.8649,454.1904,454.5373,3516.0
2022-10-14 13:20:00,471.14,471.46,470.85,471.33,2074.0,453.9399,454.2482,453.6605,454.123,2074.0
2022-10-14 13:25:00,471.4,471.51,471.13,471.23,2376.0,454.1904,454.2964,453.9303,454.0266,2376.0
2022-10-14 13:30:00,471.57,472.44,471.57,472.12,2515.0,454.3542,455.1925,454.3542,454.8842,2515.0
2022-10-14 13:35:00,472.07,472.29,471.68,472.07,1400.0,454.836,455.0479,454.4602,454.836,1400.0
2022-10-14 13:40:00,472.32,472.48,471.88,472.08,2505.0,455.0769,455.231,454.6529,454.8456,2505.0
2022-10-14 13:45:00,472.09,472.61,472.09,472.27,2862.0,454.8552,455.3563,454.8552,455.0287,2862.0
2022-10-14 13:50:00,472.11,472.11,471.77,471.98,1718.0,454.8745,454.8745,454.5469,454.7493,1718.0
2022-10-14 13:55:00,472.18,473.0,472.1,472.85,2490.0,454.942,455.732,454.8649,455.5875,2490.0
2022-10-14 14:00:00,472.53,472.53,471.75,472.28,2700.0,455.2792,455.2792,454.5277,455.0383,2700.0
2022-10-14 14:05:00,472.15,472.31,471.16,471.65,9633.0,454.9131,455.0672,453.9592,454.4313,9633.0
2022-10-14 14:10:00,471.61,471.61,471.23,471.45,2082.0,454.3928,454.3928,454.0266,454.2386,2082.0
2022-10-14 14:15:00,471.35,471.35,470.45,470.45,1885.0,454.1423,454.1423,453.2751,453.2751,1885.0
2022-10-14 14:20:00,470.64,470.92,470.49,470.61,2536.0,453.4582,453.728,453.3137,453.4293,2536.0
2022-10-14 14:25:00,470.67,470.67,470.0,470.54,3109.0,453.4871,453.4871,452.8415,453.3618,3109.0
2022-10-14 14:30:00,470.61,470.84,469.94,470.84,2017.0,453.4293,453.6509,452.7837,453.6509,2017.0
2022-10-14 14:35:00,470.71,471.05,470.42,470.88,1600.0,453.5256,453.8532,453.2462,453.6894,1600.0
2022-10-14 14:40:00,470.89,471.16,470.48,470.7,3311.0,453.6991,453.9592,453.304,453.516,3311.0
2022-10-14 14:45:00,470.57,470.84,470.25,470.47,2100.0,453.3907,453.6509,453.0824,453.2944,2100.0
2022-10-14 14:50:00,470.71,470.83,470.36,470.36,2682.0,453.5256,453.6412,453.1884,453.1884,2682.0
2022-10-14 14:55:00,470.6,470.92,470.46,470.6,1941.0,453.4196,453.728,453.2848,453.4196,1941.0
2022-10-14 15:00:00,471.05,471.59,470.71,471.28,2860.0,453.8532,454.3735,453.5256,454.0748,2860.0
2022-10-14 15:05:00,471.17,471.17,470.33,470.37,5467.0,453.9688,453.9688,453.1595,453.198,5467.0
2022-10-14 15:10:00,470.3,470.46,469.88,470.24,4936.0,453.1306,453.2848,452.7259,453.0728,4936.0
2022-10-14 15:15:00,470.06,470.53,469.66,470.53,4695.0,452.8994,453.3522,452.514,453.3522,4695.0
2022-10-14 15:20:00,470.48,471.32,470.21,471.14,4676.0,453.304,454.1134,453.0439,453.9399,4676.0
2022-10-14 15:25:00,471.0,472.86,471.0,472.73,10442.0,453.805,455.5971,453.805,455.4719,10442.0
2022-10-14 15:30:00,472.76,473.74,472.49,473.74,8164.0,455.5008,456.445,455.2406,456.445,8164.0
2022-10-14 15:35:00,473.52,473.79,472.41,472.42,4000.0,456.233,456.4932,455.1636,455.1732,4000.0
2022-10-14 15:40:00,472.26,472.29,471.7,471.96,5622.0,455.019,455.0479,454.4795,454.73,5622.0
2022-10-14 15:45:00,471.78,472.02,471.46,472.02,10879.0,454.5566,454.7878,454.2482,454.7878,10879.0
2022-10-14 15:50:00,472.06,472.4,471.71,472.0,11960.0,454.8263,455.1539,454.4891,454.7685,11960.0
2022-10-14 15:55:00,471.96,472.01,470.07,471.27,47705.0,454.73,454.7782,452.909,454.0652,47705.0
2022-10-14 16:00:00,470.77,470.77,470.77,470.77,118725.0,453.5834,453.5834,453.5834,453.5834,118725.0
2022-10-14 16:05:00,470.77,470.77,470.77,470.77,0.0,453.5834,453.5834,453.5834,453.5834,0.0
2022-10-14 16:10:00,470.77,470.77,470.77,470.77,0.0,453.5834,453.5834,453.5834,453.5834,0.0
2022-10-17 09:30:00,474.89,476.51,472.16,475.55,12957.0,457.553,459.1139,454.9227,458.1889,12957.0
2022-10-17 09:35:00,475.65,476.13,475.07,475.07,1200.0,458.2853,458.7478,457.7265,457.7265,1200.0
2022-10-17 09:40:00,475.58,477.83,475.48,477.08,5745.0,458.2178,460.3857,458.1215,459.6631,5745.0
2022-10-17 09:45:00,477.1,478.13,476.81,478.13,3030.0,459.6823,460.6747,459.4029,460.6747,3030.0
2022-10-17 09:50:00,478.55,478.59,477.13,477.13,2775.0,461.0794,461.118,459.7113,459.7113,2775.0
2022-10-17 09:55:00,477.94,478.08,477.02,477.03,6513.0,460.4917,460.6266,459.6053,459.6149,6513.0
2022-10-17 10:00:00,477.07,477.97,476.75,477.06,6701.0,459.6534,460.5206,459.3451,459.6438,6701.0
2022-10-17 10:05:00,477.0,477.41,476.43,477.22,6984.0,459.586,459.981,459.0368,459.798,6984.0
2022-10-17 10:10:00,477.36,477.85,476.92,477.13,7148.0,459.9329,460.405,459.5089,459.7113,7148.0
2022-10-17 10:15:00,477.03,477.51,476.83,476.83,6446.0,459.6149,460.0774,459.4222,459.4222,6446.0
2022-10-17 10:20:00,477.13,477.59,476.68,476.68,2750.0,459.7113,460.1545,459.2777,459.2777,2750.0
2022-10-17 10:25:00,476.47,476.99,476.28,476.46,2833.0,459.0753,459.5764,458.8923,459.0657,2833.0
2022-10-17 10:30:00,476.72,476.76,476.0,476.19,2583.0,459.3162,459.3548,458.6225,458.8056,2583.0
2022-10-17 10:35:00,476.68,477.03,476.48,476.5,2110.0,459.2777,459.6149,459.085,459.1043,2110.0
2022-10-17 10:40:00,476.65,476.68,476.33,476.5,2578.0,459.2488,459.2777,458.9405,459.1043,2578.0
2022-10-17 10:45:00,476.34,476.92,476.3,476.83,2030.0,458.9501,459.5089,458.9116,459.4222,2030.0
2022-10-17 10:50:00,476.57,476.57,475.32,475.74,3400.0,459.1717,459.1717,457.9673,458.372,3400.0
2022-10-17 10:55:00,476.04,476.26,475.42,476.26,5408.0,458.661,458.873,458.0637,458.873,5408.0
2022-10-17 11:00:00,476.33,476.96,476.0,476.76,2826.0,458.9405,459.5475,458.6225,459.3548,2826.0
2022-10-17 11:05:00,476.59,476.59,475.74,475.94,4577.0,459.191,459.191,458.372,458.5647,4577.0
2022-10-17 11:10:00,475.81,476.09,475.01,475.1,3127.0,458.4394,458.7092,457.6686,457.7554,3127.0
2022-10-17 11:15:00,474.96,475.55,474.75,475.44,3991.0,457.6205,458.1889,457.4181,458.0829,3991.0
2022-10-17 11:20:00,475.73,475.96,475.55,475.96,616.0,458.3624,458.584,458.1889,458.584,616.0
2022-10-17 11:25:00,476.5,477.22,476.27,477.0,2767.0,459.1043,459.798,458.8826,459.586,2767.0
2022-10-17 11:30:00,476.73,477.44,476.73,477.15,3305.0,459.3259,460.0099,459.3259,459.7305,3305.0
2022-10-17 11:35:00,477.1,477.3,476.93,477.17,8012.0,459.6823,459.875,459.5186,459.7498,8012.0
2022-10-17 11:40:00,477.29,477.55,476.93,477.45,2992.0,459.8654,460.1159,459.5186,460.0196,2992.0
2022-10-17 11:45:00,477.61,477.72,477.45,477.72,1318.0,460.1737,460.2797,460.0196,460.2797,1318.0
2022-10-17 11:50:00,477.93,478.31,477.67,477.92,2282.0,460.482,460.8482,460.2315,460.4724,2282.0
2022-10-17 11:55:00,478.07,478.21,476.24,476.95,4568.0,460.6169,460.7518,458.8537,459.5378,4568.0
2022-10-17 12:00:00,477.08,477.46,476.98,477.13,1510.0,459.6631,460.0292,459.5667,459.7113,1510.0
2022-10-17 12:05:00,477.25,477.82,476.83,477.72,2271.0,459.8269,460.3761,459.4222,460.2797,2271.0
2022-10-17 12:10:00,477.42,477.5,476.8,477.22,2060.0,459.9907,460.0677,459.3933,459.798,2060.0
2022-10-17 12:15:00,477.18,477.18,476.47,476.62,2501.0,459.7594,459.7594,459.0753,459.2199,2501.0
2022-10-17 12:20:00,476.29,476.46,476.18,476.46,1052.0,458.9019,459.0657,458.7959,459.0657,1052.0
2022-10-17 12:25:00,476.53,476.72,476.25,476.31,2200.0,459.1332,459.3162,458.8634,458.9212,2200.0
2022-10-17 12:30:00,476.42,477.22,476.31,477.22,1501.0,459.0272,459.798,458.9212,459.798,1501.0
2022-10-17 12:35:00,477.03,477.08,476.6,476.6,2500.0,459.6149,459.6631,459.2006,459.2006,2500.0
2022-10-17 12:40:00,476.91,476.91,476.16,476.16,2348.0,459.4993,459.4993,458.7767,458.7767,2348.0
2022-10-17 12:45:00,476.07,477.06,476.06,476.73,1171.0,458.69,459.6438,458.6803,459.3259,1171.0
2022-10-17 12:50:00,477.33,477.33,477.06,477.21,800.0,459.904,459.904,459.6438,459.7883,800.0
2022-10-17 12:55:00,477.05,477.45,477.05,477.41,1320.0,459.6342,460.0196,459.6342,459.981,1320.0
2022-10-17 13:00:00,477.41,477.63,477.05,477.19,4668.0,459.981,460.193,459.6342,459.7691,4668.0
2022-10-17 13:05:00,477.57,477.8,477.57,477.79,2757.0,460.1352,460.3568,460.1352,460.3472,2757.0
2022-10-17 13:10:00,477.79,478.4,477.77,477.98,5542.0,460.3472,460.9349,460.3279,460.5302,5542.0
2022-10-17 13:15:00,478.1,478.42,477.92,478.17,2715.0,460.6458,460.9542,460.4724,460.7133,2715.0
2022-10-17 13:20:00,477.93,478.91,477.83,478.91,3560.0,460.482,461.4263,460.3857,461.4263,3560.0
2022-10-17 13:25:00,478.91,478.97,478.5,478.59,3108.0,461.4263,461.4841,461.0312,461.118,3108.0
2022-10-17 13:30:00,478.75,478.76,478.44,478.62,1700.0,461.2721,461.2817,460.9734,461.1469,1700.0
2022-10-17 13:35:00,478.6,478.92,478.41,478.42,2127.0,461.1276,461.4359,460.9445,460.9542,2127.0
2022-10-17 13:40:00,478.38,478.38,478.07,478.07,1100.0,460.9156,460.9156,460.6169,460.6169,1100.0
2022-10-17 13:45:00,478.07,478.46,477.86,478.46,2000.0,460.6169,460.9927,460.4146,460.9927,2000.0
2022-10-17 13:50:00,478.32,478.74,478.31,478.52,2732.0,460.8578,461.2625,460.8482,461.0505,2732.0
2022-10-17 13:55:00,478.62,479.42,478.49,479.42,1733.0,461.1469,461.9177,461.0216,461.9177,1733.0
2022-10-17 14:00:00,479.47,479.79,479.33,479.4,4323.0,461.9658,462.2741,461.8309,461.8984,4323.0
2022-10-17 14:05:00,479.35,479.38,478.98,478.98,1622.0,461.8502,461.8791,461.4937,461.4937,1622.0
2022-10-17 14:10:00,478.96,478.96,478.26,478.28,2100.0,461.4744,461.4744,460.8,460.8193,2100.0
2022-10-17 14:15:00,478.37,478.42,478.1,478.42,1777.0,460.906,460.9542,460.6458,460.9542,1777.0
2022-10-17 14:20:00,478.27,478.34,477.46,477.48,3348.0,460.8096,460.8771,460.0292,460.0485,3348.0
2022-10-17 14:25:00,477.31,477.31,476.85,477.14,2482.0,459.8847,459.8847,459.4415,459.7209,2482.0
2022-10-17 14:30:00,477.26,477.46,477.1,477.2,2301.0,459.8365,460.0292,459.6823,459.7787,2301.0
2022-10-17 14:35:00,477.35,478.0,477.35,478.0,2140.0,459.9232,460.5495,459.9232,460.5495,2140.0
2022-10-17 14:40:00,477.65,477.85,477.65,477.74,1000.0,460.2123,460.405,460.2123,460.299,1000.0
2022-10-17 14:45:00,477.75,477.77,477.43,477.61,3800.0,460.3086,460.3279,460.0003,460.1737,3800.0
2022-10-17 14:50:00,477.55,477.55,476.87,476.92,4593.0,460.1159,460.1159,459.4607,459.5089,4593.0
2022-10-17 14:55:00,476.92,477.23,476.6,476.75,2754.0,459.5089,459.8076,459.2006,459.3451,2754.0
2022-10-17 15:00:00,476.74,477.27,476.58,476.72,3449.0,459.3355,459.8461,459.1813,459.3162,3449.0
2022-10-17 15:05:00,476.82,476.95,476.36,476.75,3587.0,459.4126,459.5378,458.9694,459.3451,3587.0
2022-10-17 15:10:00,476.78,477.06,476.28,476.28,4744.0,459.374,459.6438,458.8923,458.8923,4744.0
2022-10-17 15:15:00,476.55,477.0,476.34,477.0,5355.0,459.1524,459.586,458.9501,459.586,5355.0
2022-10-17 15:20:00,477.02,477.53,476.71,477.25,5427.0,459.6053,460.0966,459.3066,459.8269,5427.0
2022-10-17 15:25:00,477.14,477.63,477.14,477.49,4538.0,459.7209,460.193,459.7209,460.0581,4538.0
2022-10-17 15:30:00,477.53,477.77,477.32,477.32,4685.0,460.0966,460.3279,459.8943,459.8943,4685.0
2022-10-17 15:35:00,477.28,477.86,477.24,477.72,4950.0,459.8558,460.4146,459.8172,460.2797,4950.0
2022-10-17 15:40:00,477.53,478.53,477.45,478.52,8364.0,460.0966,461.0601,460.0196,461.0505,8364.0
2022-10-17 15:45:00,478.4,478.56,477.8,478.14,15556.0,460.9349,461.089,460.3568,460.6844,15556.0
2022-10-17 15:50:00,478.21,479.42,478.16,478.83,20051.0,460.7518,461.9177,460.7036,461.3492,20051.0
2022-10-17 15:55:00,478.82,478.83,476.7,477.45,43907.0,461.3396,461.3492,459.297,460.0196,43907.0
2022-10-17 16:00:00,477.08,477.08,477.08,477.08,251746.0,459.6631,459.6631,459.6631,459.6631,251746.0
2022-10-17 16:05:00,477.08,477.08,477.08,477.08,0.0,459.6631,459.6631,459.6631,459.6631,0.0
2022-10-17 16:10:00,477.08,477.08,477.08,477.08,0.0,459.6631,459.6631,459.6631,459.6631,0.0
2022-10-18 09:30:00,485.56,485.56,481.8,482.86,14473.0,467.8335,467.8335,464.2108,465.2321,14473.0
2022-10-18 09:35:00,482.54,484.03,481.97,484.03,4179.0,464.9237,466.3594,464.3746,466.3594,4179.0
2022-10-18 09:40:00,484.11,484.23,480.16,480.16,4865.0,466.4364,466.5521,462.6306,462.6306,4865.0
2022-10-18 09:45:00,480.59,480.95,478.69,480.67,9479.0,463.0449,463.3918,461.2143,463.122,9479.0
2022-10-18 09:50:00,480.3,480.3,478.29,478.34,5463.0,462.7655,462.7655,460.8289,460.8771,5463.0
2022-10-18 09:55:00,478.33,479.51,477.6,478.79,10407.0,460.8674,462.0044,460.1641,461.3107,10407.0
2022-10-18 10:00:00,479.03,479.67,478.27,479.2,14882.0,461.5419,462.1585,460.8096,461.7057,14882.0
2022-10-18 10:05:00,479.12,480.91,478.73,479.03,12742.0,461.6286,463.3533,461.2528,461.5419,12742.0
2022-10-18 10:10:00,479.11,479.3,478.41,478.61,9066.0,461.619,461.802,460.9445,461.1372,9066.0
2022-10-18 10:15:00,478.62,478.77,476.52,477.43,12227.0,461.1469,461.2914,459.1235,460.0003,12227.0
2022-10-18 10:20:00,477.54,478.16,476.89,476.92,3728.0,460.1063,460.7036,459.48,459.5089,3728.0
2022-10-18 10:25:00,476.93,477.31,476.41,476.76,4466.0,459.5186,459.8847,459.0175,459.3548,4466.0
2022-10-18 10:30:00,476.79,476.79,475.71,476.75,6525.0,459.3837,459.3837,458.3431,459.3451,6525.0
2022-10-18 10:35:00,476.69,476.89,475.96,476.7,10846.0,459.2873,459.48,458.584,459.297,10846.0
2022-10-18 10:40:00,476.68,477.94,476.55,477.05,9025.0,459.2777,460.4917,459.1524,459.6342,9025.0
2022-10-18 10:45:00,477.16,477.18,476.62,476.74,2300.0,459.7402,459.7594,459.2199,459.3355,2300.0
2022-10-18 10:50:00,477.13,477.72,476.64,477.61,4122.0,459.7113,460.2797,459.2391,460.1737,4122.0
2022-10-18 10:55:00,477.81,478.33,477.48,478.02,3537.0,460.3664,460.8674,460.0485,460.5688,3537.0
2022-10-18 11:00:00,477.7,478.22,477.17,478.22,2329.0,460.2604,460.7615,459.7498,460.7615,2329.0
2022-10-18 11:05:00,478.4,478.62,477.75,478.2,3489.0,460.9349,461.1469,460.3086,460.7422,3489.0
2022-10-18 11:10:00,478.16,478.38,476.18,476.89,3996.0,460.7036,460.9156,458.7959,459.48,3996.0
2022-10-18 11:15:00,476.97,477.0,475.58,475.7,6619.0,459.5571,459.586,458.2178,458.3335,6619.0
2022-10-18 11:20:00,476.2,476.26,475.7,475.73,2100.0,458.8152,458.873,458.3335,458.3624,2100.0
2022-10-18 11:25:00,475.2,476.24,475.2,475.87,5900.0,457.8517,458.8537,457.8517,458.4973,5900.0
2022-10-18 11:30:00,476.03,476.36,475.38,475.7,2385.0,458.6514,458.9694,458.0251,458.3335,2385.0
2022-10-18 11:35:00,475.65,475.97,474.63,475.91,3531.0,458.2853,458.5936,457.3025,458.5358,3531.0
2022-10-18 11:40:00,476.04,476.06,475.14,475.35,4509.0,458.661,458.6803,457.7939,457.9962,4509.0
2022-10-18 11:45:00,475.68,476.28,475.25,476.28,3751.0,458.3142,458.8923,457.8999,458.8923,3751.0
2022-10-18 11:50:00,476.7,476.7,475.8,475.8,900.0,459.297,459.297,458.4298,458.4298,900.0
2022-10-18 11:55:00,475.53,476.36,475.53,476.36,1620.0,458.1697,458.9694,458.1697,458.9694,1620.0
2022-10-18 12:00:00,475.76,476.06,475.76,476.06,1285.0,458.3913,458.6803,458.3913,458.6803,1285.0
2022-10-18 12:05:00,475.96,477.19,475.36,477.15,4267.0,458.584,459.7691,458.0059,459.7305,4267.0
2022-10-18 12:10:00,477.27,477.48,476.81,477.0,1400.0,459.8461,460.0485,459.4029,459.586,1400.0
2022-10-18 12:15:00,476.74,476.98,476.45,476.8,2005.0,459.3355,459.5667,459.0561,459.3933,2005.0
2022-10-18 12:20:00,476.83,476.86,476.06,476.06,1473.0,459.4222,459.4511,458.6803,458.6803,1473.0
2022-10-18 12:25:00,475.79,476.21,475.79,476.21,901.0,458.4202,458.8248,458.4202,458.8248,901.0
2022-10-18 12:30:00,476.05,476.4,476.05,476.4,400.0,458.6707,459.0079,458.6707,459.0079,400.0
2022-10-18 12:35:00,476.47,477.02,476.05,476.51,3812.0,459.0753,459.6053,458.6707,459.1139,3812.0
2022-10-18 12:40:00,476.75,476.76,476.18,476.56,2768.0,459.3451,459.3548,458.7959,459.1621,2768.0
2022-10-18 12:45:00,476.32,476.41,475.75,476.09,3001.0,458.9308,459.0175,458.3816,458.7092,3001.0
2022-10-18 12:50:00,476.28,477.49,476.27,477.49,1384.0,458.8923,460.0581,458.8826,460.0581,1384.0
2022-10-18 12:55:00,477.54,477.98,476.91,476.92,2400.0,460.1063,460.5302,459.4993,459.5089,2400.0
2022-10-18 13:00:00,476.72,477.21,476.15,476.15,3815.0,459.3162,459.7883,458.767,458.767,3815.0
2022-10-18 13:05:00,476.16,477.06,476.15,476.66,4361.0,458.7767,459.6438,458.767,459.2584,4361.0
2022-10-18 13:10:00,476.67,477.44,476.42,477.37,8001.0,459.268,460.0099,459.0272,459.9425,8001.0
2022-10-18 13:15:00,477.34,477.34,476.62,477.03,3980.0,459.9136,459.9136,459.2199,459.6149,3980.0
2022-10-18 13:20:00,477.2,478.0,477.2,477.92,3501.0,459.7787,460.5495,459.7787,460.4724,3501.0
2022-10-18 13:25:00,477.84,478.3,477.64,478.12,5886.0,460.3953,460.8385,460.2026,460.6651,5886.0
2022-10-18 13:30:00,478.15,480.15,477.37,480.15,24117.0,460.694,462.621,459.9425,462.621,24117.0
2022-10-18 13:35:00,479.91,480.7,479.85,480.5,24316.0,462.3898,463.1509,462.332,462.9582,24316.0
2022-10-18 13:40:00,480.3,480.32,478.99,479.31,9636.0,462.7655,462.7848,461.5033,461.8117,9636.0
2022-10-18 13:45:00,478.59,479.54,478.59,479.53,6012.0,461.118,462.0333,461.118,462.0236,6012.0
2022-10-18 13:50:00,479.41,479.83,478.99,479.43,2414.0,461.908,462.3127,461.5033,461.9273,2414.0
2022-10-18 13:55:00,479.84,479.87,478.85,479.42,5891.0,462.3223,462.3512,461.3685,461.9177,5891.0
2022-10-18 14:00:00,479.66,479.81,478.27,479.19,12206.0,462.1489,462.2934,460.8096,461.696,12206.0
2022-10-18 14:05:00,479.02,479.66,478.98,478.98,4734.0,461.5323,462.1489,461.4937,461.4937,4734.0
2022-10-18 14:10:00,479.13,480.63,479.0,479.94,18135.0,461.6382,463.0835,461.513,462.4187,18135.0
2022-10-18 14:15:00,479.55,479.75,479.01,479.21,12415.0,462.0429,462.2356,461.5226,461.7153,12415.0
2022-10-18 14:20:00,479.19,479.51,478.87,479.43,13867.0,461.696,462.0044,461.3877,461.9273,13867.0
2022-10-18 14:25:00,479.43,480.49,479.19,480.06,14977.0,461.9273,462.9486,461.696,462.5343,14977.0
2022-10-18 14:30:00,480.06,480.84,480.05,480.59,3417.0,462.5343,463.2858,462.5247,463.0449,3417.0
2022-10-18 14:35:00,480.62,480.82,479.43,479.96,6405.0,463.0738,463.2665,461.9273,462.4379,6405.0
2022-10-18 14:40:00,479.73,479.92,478.31,478.31,15599.0,462.2163,462.3994,460.8482,460.8482,15599.0
2022-10-18 14:45:00,478.42,478.76,477.74,478.75,4800.0,460.9542,461.2817,460.299,461.2721,4800.0
2022-10-18 14:50:00,478.56,478.93,478.34,478.79,5770.0,461.089,461.4455,460.8771,461.3107,5770.0
2022-10-18 14:55:00,478.78,479.0,478.28,478.64,5005.0,461.301,461.513,460.8193,461.1661,5005.0
2022-10-18 15:00:00,478.56,478.58,477.85,478.15,4800.0,461.089,461.1083,460.405,460.694,4800.0
2022-10-18 15:05:00,478.15,478.58,477.57,477.58,4931.0,460.694,461.1083,460.1352,460.1448,4931.0
2022-10-18 15:10:00,477.78,477.92,477.35,477.35,4800.0,460.3375,460.4724,459.9232,459.9232,4800.0
2022-10-18 15:15:00,477.12,477.78,476.91,477.76,3966.0,459.7016,460.3375,459.4993,460.3183,3966.0
2022-10-18 15:20:00,477.61,478.43,477.29,478.04,11849.0,460.1737,460.9638,459.8654,460.588,11849.0
2022-10-18 15:25:00,477.98,478.46,477.84,478.35,17184.0,460.5302,460.9927,460.3953,460.8867,17184.0
2022-10-18 15:30:00,478.28,479.51,478.19,479.1,15438.0,460.8193,462.0044,460.7326,461.6093,15438.0
2022-10-18 15:35:00,479.09,479.16,478.35,478.9,8155.0,461.5997,461.6671,460.8867,461.4166,8155.0
2022-10-18 15:40:00,478.88,479.01,478.48,478.73,10062.0,461.3974,461.5226,461.012,461.2528,10062.0
2022-10-18 15:45:00,478.68,478.68,477.5,478.58,16444.0,461.2047,461.2047,460.0677,461.1083,16444.0
2022-10-18 15:50:00,478.76,479.2,477.15,477.37,30589.0,461.2817,461.7057,459.7305,459.9425,30589.0
2022-10-18 15:55:00,477.5,478.84,476.28,478.84,91356.0,460.0677,461.3588,458.8923,461.3588,91356.0
2022-10-18 16:00:00,478.27,478.27,478.27,478.27,254013.0,460.8096,460.8096,460.8096,460.8096,254013.0
2022-10-18 16:05:00,478.27,478.27,478.27,478.27,0.0,460.8096,460.8096,460.8096,460.8096,0.0
2022-10-18 16:10:00,479.99,480.0,479.99,480.0,376.0,462.4668,462.4765,462.4668,462.4765,376.0
2022-10-19 09:30:00,487.39,489.63,486.04,487.19,50052.0,469.5967,471.7549,468.296,469.404,50052.0
2022-10-19 09:35:00,487.77,493.5,487.73,489.75,38467.0,469.9628,475.4836,469.9243,471.8705,38467.0
2022-10-19 09:40:00,491.12,491.85,489.02,489.6,23715.0,473.1905,473.8939,471.1672,471.726,23715.0
2022-10-19 09:45:00,489.46,489.88,484.85,484.85,8964.0,471.5911,471.9958,467.1494,467.1494,8964.0
2022-10-19 09:50:00,485.81,487.3,484.98,485.84,4938.0,468.0744,469.51,467.2747,468.1033,4938.0
2022-10-19 09:55:00,486.64,490.06,485.6,485.7,19235.0,468.8741,472.1692,467.872,467.9684,19235.0
2022-10-19 10:00:00,485.75,486.44,484.23,484.93,6845.0,468.0166,468.6814,466.5521,467.2265,6845.0
2022-10-19 10:05:00,484.93,485.95,483.13,483.6,12349.0,467.2265,468.2093,465.4922,465.945,12349.0
2022-10-19 10:10:00,483.92,483.92,481.15,483.15,27470.0,466.2534,466.2534,463.5845,465.5115,27470.0
2022-10-19 10:15:00,482.78,483.17,480.17,481.08,21123.0,465.155,465.5307,462.6403,463.517,21123.0
2022-10-19 10:20:00,481.66,482.94,480.9,482.73,14294.0,464.0759,465.3091,463.3436,465.1068,14294.0
2022-10-19 10:25:00,482.74,484.17,482.26,483.92,20133.0,465.1164,466.4942,464.654,466.2534,20133.0
2022-10-19 10:30:00,484.45,486.14,484.32,484.58,7182.0,466.764,468.3923,466.6388,466.8893,7182.0
2022-10-19 10:35:00,484.77,486.15,484.76,485.74,7262.0,467.0723,468.402,467.0627,468.0069,7262.0
2022-10-19 10:40:00,485.62,487.78,485.61,487.62,8230.0,467.8913,469.9724,467.8817,469.8183,8230.0
2022-10-19 10:45:00,487.7,488.5,486.97,488.21,6208.0,469.8954,470.6662,469.192,470.3868,6208.0
2022-10-19 10:50:00,488.31,488.67,486.93,487.36,4861.0,470.4831,470.83,469.1535,469.5678,4861.0
2022-10-19 10:55:00,486.9,487.09,485.5,486.62,6677.0,469.1246,469.3076,467.7757,468.8548,6677.0
2022-10-19 11:00:00,486.13,486.74,485.45,485.71,3518.0,468.3827,468.9704,467.7275,467.978,3518.0
2022-10-19 11:05:00,485.21,485.73,483.12,483.74,11276.0,467.4963,467.9973,465.4826,466.0799,11276.0
2022-10-19 11:10:00,483.31,485.35,483.14,484.21,12490.0,465.6656,467.6312,465.5018,466.5328,12490.0
2022-10-19 11:15:00,484.56,485.29,483.59,484.3,5709.0,466.87,467.5734,465.9354,466.6195,5709.0
2022-10-19 11:20:00,484.27,484.27,481.98,482.0,3986.0,466.5906,466.5906,464.3842,464.4035,3986.0
2022-10-19 11:25:00,481.64,483.24,481.55,483.19,4993.0,464.0566,465.5982,463.9699,465.55,4993.0
2022-10-19 11:30:00,482.62,482.98,480.84,480.99,8004.0,465.0008,465.3477,463.2858,463.4303,8004.0
2022-10-19 11:35:00,481.33,482.16,480.86,481.6,3554.0,463.7579,464.5576,463.3051,464.0181,3554.0
2022-10-19 11:40:00,481.6,481.69,480.9,481.18,5150.0,464.0181,464.1048,463.3436,463.6134,5150.0
2022-10-19 11:45:00,481.01,481.02,480.25,480.34,4142.0,463.4496,463.4592,462.7173,462.8041,4142.0
2022-10-19 11:50:00,479.99,481.0,479.37,480.52,6273.0,462.4668,463.44,461.8695,462.9775,6273.0
2022-10-19 11:55:00,480.58,480.79,479.76,479.93,4840.0,463.0353,463.2376,462.2452,462.409,4840.0
2022-10-19 12:00:00,480.03,480.03,478.28,478.54,4763.0,462.5054,462.5054,460.8193,461.0698,4763.0
2022-10-19 12:05:00,478.19,478.5,477.52,477.74,6266.0,460.7326,461.0312,460.087,460.299,6266.0
2022-10-19 12:10:00,478.14,478.69,477.49,478.32,6678.0,460.6844,461.2143,460.0581,460.8578,6678.0
2022-10-19 12:15:00,478.27,480.76,478.12,480.59,7440.0,460.8096,463.2087,460.6651,463.0449,7440.0
2022-10-19 12:20:00,480.24,480.42,479.57,480.42,3584.0,462.7077,462.8811,462.0622,462.8811,3584.0
2022-10-19 12:25:00,480.58,480.84,479.92,480.12,5905.0,463.0353,463.2858,462.3994,462.5921,5905.0
2022-10-19 12:30:00,480.7,480.86,480.01,480.47,4171.0,463.1509,463.3051,462.4861,462.9293,4171.0
2022-10-19 12:35:00,480.4,481.56,480.26,481.22,4056.0,462.8619,463.9795,462.727,463.6519,4056.0
2022-10-19 12:40:00,481.21,481.72,480.26,480.84,13948.0,463.6423,464.1337,462.727,463.2858,13948.0
2022-10-19 12:45:00,480.7,480.77,479.52,480.3,4364.0,463.1509,463.2184,462.014,462.7655,4364.0
2022-10-19 12:50:00,480.96,480.96,480.1,480.72,2111.0,463.4014,463.4014,462.5728,463.1702,2111.0
2022-10-19 12:55:00,480.81,480.82,480.28,480.65,2000.0,463.2569,463.2665,462.7463,463.1027,2000.0
2022-10-19 13:00:00,480.39,481.37,480.27,480.5,3496.0,462.8522,463.7965,462.7366,462.9582,3496.0
2022-10-19 13:05:00,480.18,481.25,480.1,481.25,2241.0,462.6499,463.6808,462.5728,463.6808,2241.0
2022-10-19 13:10:00,481.22,481.85,481.08,481.61,3519.0,463.6519,464.2589,463.517,464.0277,3519.0
2022-10-19 13:15:00,481.73,482.08,481.42,481.64,4024.0,464.1433,464.4805,463.8446,464.0566,4024.0
2022-10-19 13:20:00,482.03,483.61,482.02,483.61,6925.0,464.4324,465.9547,464.4227,465.9547,6925.0
2022-10-19 13:25:00,483.44,483.92,483.44,483.62,3159.0,465.7909,466.2534,465.7909,465.9643,3159.0
2022-10-19 13:30:00,483.47,483.63,483.34,483.34,1301.0,465.8198,465.974,465.6945,465.6945,1301.0
2022-10-19 13:35:00,483.56,484.49,483.41,484.49,6056.0,465.9065,466.8026,465.762,466.8026,6056.0
2022-10-19 13:40:00,484.5,486.63,484.5,486.44,5795.0,466.8122,468.8644,466.8122,468.6814,5795.0
2022-10-19 13:45:00,486.32,486.32,485.42,485.61,4036.0,468.5657,468.5657,467.6986,467.8817,4036.0
2022-10-19 13:50:00,485.38,486.17,485.38,485.67,3499.0,467.6601,468.4212,467.6601,467.9395,3499.0
2022-10-19 13:55:00,485.98,486.95,485.84,486.95,3400.0,468.2382,469.1728,468.1033,469.1728,3400.0
2022-10-19 14:00:00,486.62,487.78,486.46,487.66,7736.0,468.8548,469.9724,468.7006,469.8568,7736.0
2022-10-19 14:05:00,487.8,487.82,485.79,486.7,19346.0,469.9917,470.011,468.0551,468.9319,19346.0
2022-10-19 14:10:00,486.54,487.15,486.54,487.15,2272.0,468.7777,469.3654,468.7777,469.3654,2272.0
2022-10-19 14:15:00,487.45,487.86,487.45,487.72,2391.0,469.6545,470.0495,469.6545,469.9146,2391.0
2022-10-19 14:20:00,487.35,487.67,487.15,487.67,2665.0,469.5581,469.8665,469.3654,469.8665,2665.0
2022-10-19 14:25:00,487.72,487.87,486.88,487.75,7023.0,469.9146,470.0592,469.1053,469.9435,7023.0
2022-10-19 14:30:00,487.91,488.64,487.59,488.55,6640.0,470.0977,470.8011,469.7894,470.7143,6640.0
2022-10-19 14:35:00,488.53,488.54,487.49,487.5,8662.0,470.6951,470.7047,469.693,469.7027,8662.0
2022-10-19 14:40:00,487.11,487.79,486.95,487.54,2710.0,469.3269,469.9821,469.1728,469.7412,2710.0
2022-10-19 14:45:00,487.49,487.49,486.92,486.93,2677.0,469.693,469.693,469.1438,469.1535,2677.0
2022-10-19 14:50:00,487.08,487.18,486.55,486.85,3204.0,469.298,469.3944,468.7874,469.0764,3204.0
2022-10-19 14:55:00,486.87,486.91,486.54,486.79,4096.0,469.0957,469.1342,468.7777,469.0186,4096.0
2022-10-19 15:00:00,486.91,487.22,486.55,486.55,7525.0,469.1342,469.4329,468.7874,468.7874,7525.0
2022-10-19 15:05:00,486.73,486.8,486.09,486.43,4294.0,468.9608,469.0282,468.3441,468.6717,4294.0
2022-10-19 15:10:00,486.59,486.63,485.9,486.03,6064.0,468.8259,468.8644,468.1611,468.2863,6064.0
2022-10-19 15:15:00,485.89,486.97,485.89,486.71,6585.0,468.1514,469.192,468.1514,468.9415,6585.0
2022-10-19 15:20:00,486.65,486.76,486.29,486.38,6999.0,468.8837,468.9897,468.5368,468.6236,6999.0
2022-10-19 15:25:00,486.26,486.6,485.91,486.08,8194.0,468.5079,468.8355,468.1707,468.3345,8194.0
2022-10-19 15:30:00,486.06,486.38,485.42,485.61,13560.0,468.3152,468.6236,467.6986,467.8817,13560.0
2022-10-19 15:35:00,485.71,486.61,485.63,485.89,10542.0,467.978,468.8452,467.9009,468.1514,10542.0
2022-10-19 15:40:00,485.88,486.84,485.87,486.78,5700.0,468.1418,469.0668,468.1322,469.009,5700.0
2022-10-19 15:45:00,486.68,487.47,486.28,487.32,10950.0,468.9126,469.6738,468.5272,469.5292,10950.0
2022-10-19 15:50:00,487.21,488.57,487.01,488.41,28001.0,469.4233,470.7336,469.2306,470.5794,28001.0
2022-10-19 15:55:00,488.5,488.85,487.71,487.98,80460.0,470.6662,471.0034,469.905,470.1651,80460.0
2022-10-19 16:00:00,487.81,487.81,487.0,487.81,197446.0,470.0014,470.0014,469.2209,470.0014,197446.0
2022-10-19 16:05:00,487.81,487.81,487.81,487.81,0.0,470.0014,470.0014,470.0014,470.0014,0.0
2022-10-19 16:10:00,487.81,487.81,487.81,487.81,0.0,470.0014,470.0014,470.0014,470.0014,0.0
2022-10-20 09:30:00,490.99,492.55,489.32,492.0,24592.0,473.0653,474.5683,471.4562,474.0384,24592.0
2022-10-20 09:35:00,492.11,497.99,490.86,497.21,19225.0,474.1444,479.8097,472.94,479.0582,19225.0
2022-10-20 09:40:00,496.85,497.44,494.83,496.78,11697.0,478.7113,479.2798,476.7651,478.6439,11697.0
2022-10-20 09:45:00,497.11,499.29,496.77,498.87,17850.0,478.9618,481.0622,478.6342,480.6576,17850.0
2022-10-20 09:50:00,498.93,499.42,496.55,497.68,11731.0,480.7154,481.1875,478.4223,479.511,11731.0
2022-10-20 09:55:00,497.68,500.83,497.68,500.48,34782.0,479.511,482.546,479.511,482.2088,34782.0
2022-10-20 10:00:00,500.79,501.44,500.17,500.52,9763.0,482.5075,483.1338,481.9101,482.2473,9763.0
2022-10-20 10:05:00,500.54,504.09,500.54,503.82,21362.0,482.2666,485.687,482.2666,485.4269,21362.0
2022-10-20 10:10:00,503.69,504.49,501.16,501.3,23843.0,485.3016,486.0724,482.864,482.9989,23843.0
2022-10-20 10:15:00,501.3,504.21,501.3,504.18,19163.0,482.9989,485.8026,482.9989,485.7737,19163.0
2022-10-20 10:20:00,504.2,504.2,502.48,503.91,17107.0,485.793,485.793,484.1358,485.5136,17107.0
2022-10-20 10:25:00,503.28,503.85,502.85,502.94,31118.0,484.9066,485.4558,484.4923,484.579,31118.0
2022-10-20 10:30:00,503.1,503.22,502.0,502.8,11818.0,484.7332,484.8488,483.6733,484.4441,11818.0
2022-10-20 10:35:00,502.85,505.3,502.79,504.81,10868.0,484.4923,486.8528,484.4345,486.3807,10868.0
2022-10-20 10:40:00,504.74,505.0,503.75,504.83,13401.0,486.3133,486.5638,485.3594,486.4,13401.0
2022-10-20 10:45:00,504.81,505.46,503.99,504.64,23031.0,486.3807,487.007,485.5907,486.2169,23031.0
2022-10-20 10:50:00,504.85,506.51,504.81,505.93,4531.0,486.4193,488.0187,486.3807,487.4598,4531.0
2022-10-20 10:55:00,506.2,507.58,505.39,507.27,24053.0,487.72,489.0496,486.9396,488.7509,24053.0
2022-10-20 11:00:00,507.24,508.42,507.19,507.8,10220.0,488.722,489.8589,488.6738,489.2616,10220.0
2022-10-20 11:05:00,507.91,509.33,507.64,508.33,11549.0,489.3676,490.7357,489.1074,489.7722,11549.0
2022-10-20 11:10:00,508.33,509.31,508.29,508.91,7488.0,489.7722,490.7164,489.7337,490.331,7488.0
2022-10-20 11:15:00,509.13,509.2,507.55,507.61,7963.0,490.543,490.6105,489.0207,489.0785,7963.0
2022-10-20 11:20:00,507.58,508.48,507.46,507.72,8240.0,489.0496,489.9167,488.934,489.1845,8240.0
2022-10-20 11:25:00,507.62,507.8,506.79,506.99,10131.0,489.0881,489.2616,488.2884,488.4811,10131.0
2022-10-20 11:30:00,506.99,508.2,506.99,507.92,2105.0,488.4811,489.647,488.4811,489.3772,2105.0
2022-10-20 11:35:00,507.85,508.23,507.66,507.85,5508.0,489.3097,489.6759,489.1267,489.3097,5508.0
2022-10-20 11:40:00,508.08,508.19,506.65,507.47,10342.0,489.5314,489.6373,488.1536,488.9436,10342.0
2022-10-20 11:45:00,507.45,507.58,506.83,507.18,4814.0,488.9243,489.0496,488.327,488.6642,4814.0
2022-10-20 11:50:00,507.31,507.57,506.71,506.98,10102.0,488.7895,489.04,488.2114,488.4715,10102.0
2022-10-20 11:55:00,506.87,507.68,506.61,506.76,5487.0,488.3655,489.146,488.115,488.2595,5487.0
2022-10-20 12:00:00,506.77,507.01,506.46,506.52,9832.0,488.2692,488.5004,487.9705,488.0283,9832.0
2022-10-20 12:05:00,506.41,506.84,505.28,505.29,10075.0,487.9223,488.3366,486.8336,486.8432,10075.0
2022-10-20 12:10:00,505.06,505.26,504.39,504.98,8279.0,486.6216,486.8143,485.9761,486.5445,8279.0
2022-10-20 12:15:00,504.57,505.32,504.57,504.86,6058.0,486.1495,486.8721,486.1495,486.4289,6058.0
2022-10-20 12:20:00,505.06,506.23,504.85,505.38,14511.0,486.6216,487.7489,486.4193,486.9299,14511.0
2022-10-20 12:25:00,505.26,505.26,503.54,503.54,6542.0,486.8143,486.8143,485.1571,485.1571,6542.0
2022-10-20 12:30:00,503.51,504.18,502.83,503.21,6780.0,485.1282,485.7737,484.473,484.8391,6780.0
2022-10-20 12:35:00,503.44,504.89,503.11,504.89,18744.0,485.0607,486.4578,484.7428,486.4578,18744.0
2022-10-20 12:40:00,504.92,505.36,504.13,504.23,20207.0,486.4867,486.9107,485.7256,485.8219,20207.0
2022-10-20 12:45:00,504.32,505.14,503.86,504.59,15258.0,485.9086,486.6987,485.4654,486.1688,15258.0
2022-10-20 12:50:00,504.67,505.38,504.67,504.96,6510.0,486.2458,486.9299,486.2458,486.5253,6510.0
2022-10-20 12:55:00,504.94,506.55,504.87,506.55,13295.0,486.506,488.0572,486.4385,488.0572,13295.0
2022-10-20 13:00:00,506.66,506.66,504.96,505.0,6688.0,488.1632,488.1632,486.5253,486.5638,6688.0
2022-10-20 13:05:00,505.39,505.64,503.98,504.0,6049.0,486.9396,487.1804,485.581,485.6003,6049.0
2022-10-20 13:10:00,503.83,505.33,503.83,505.18,4850.0,485.4365,486.8817,485.4365,486.7372,4850.0
2022-10-20 13:15:00,505.16,505.84,504.95,505.29,6373.0,486.718,487.3731,486.5156,486.8432,6373.0
2022-10-20 13:20:00,505.44,506.2,505.13,505.14,8400.0,486.9877,487.72,486.689,486.6987,8400.0
2022-10-20 13:25:00,504.98,505.31,504.77,505.2,3926.0,486.5445,486.8625,486.3422,486.7565,3926.0
2022-10-20 13:30:00,504.88,505.05,504.3,504.3,4769.0,486.4482,486.612,485.8893,485.8893,4769.0
2022-10-20 13:35:00,504.43,504.79,503.93,504.0,7473.0,486.0146,486.3615,485.5329,485.6003,7473.0
2022-10-20 13:40:00,503.84,504.08,503.32,503.83,6688.0,485.4461,485.6774,484.9451,485.4365,6688.0
2022-10-20 13:45:00,504.03,504.32,503.82,504.13,5533.0,485.6292,485.9086,485.4269,485.7256,5533.0
2022-10-20 13:50:00,504.17,504.32,503.07,503.33,23891.0,485.7641,485.9086,484.7043,484.9548,23891.0
2022-10-20 13:55:00,503.17,503.72,502.7,503.54,8438.0,484.8006,485.3305,484.3478,485.1571,8438.0
2022-10-20 14:00:00,503.39,503.81,502.13,502.13,13843.0,485.0126,485.4172,483.7986,483.7986,13843.0
2022-10-20 14:05:00,501.83,501.84,500.6,500.67,12974.0,483.5095,483.5192,482.3244,482.3919,12974.0
2022-10-20 14:10:00,500.18,501.49,500.0,501.22,14112.0,481.9198,483.1819,481.7463,482.9218,14112.0
2022-10-20 14:15:00,501.15,501.37,500.51,501.37,13378.0,482.8543,483.0663,482.2377,483.0663,13378.0
2022-10-20 14:20:00,501.15,501.61,501.11,501.14,7892.0,482.8543,483.2976,482.8158,482.8447,7892.0
2022-10-20 14:25:00,501.1,501.79,500.96,501.6,7310.0,482.8062,483.471,482.6713,483.2879,7310.0
2022-10-20 14:30:00,501.6,502.31,501.23,502.14,9971.0,483.2879,483.972,482.9314,483.8082,9971.0
2022-10-20 14:35:00,501.98,502.0,500.85,500.86,6968.0,483.654,483.6733,482.5653,482.5749,6968.0
2022-10-20 14:40:00,500.85,501.09,500.18,500.39,14013.0,482.5653,482.7965,481.9198,482.1221,14013.0
2022-10-20 14:45:00,500.27,500.53,499.89,500.03,10130.0,482.0065,482.257,481.6403,481.7752,10130.0
2022-10-20 14:50:00,500.03,500.74,499.28,500.59,10422.0,481.7752,482.4593,481.0526,482.3148,10422.0
2022-10-20 14:55:00,500.62,501.35,500.44,500.66,9261.0,482.3437,483.047,482.1703,482.3822,9261.0
2022-10-20 15:00:00,500.67,501.41,500.66,500.94,8849.0,482.3919,483.1049,482.3822,482.652,8849.0
2022-10-20 15:05:00,501.06,502.75,501.06,502.75,12621.0,482.7676,484.3959,482.7676,484.3959,12621.0
2022-10-20 15:10:00,502.61,502.87,502.17,502.17,10403.0,484.261,484.5116,483.8371,483.8371,10403.0
2022-10-20 15:15:00,502.17,502.24,501.09,501.09,6427.0,483.8371,483.9046,482.7965,482.7965,6427.0
2022-10-20 15:20:00,501.21,501.26,500.82,501.14,33376.0,482.9122,482.9603,482.5364,482.8447,33376.0
2022-10-20 15:25:00,501.2,501.36,500.3,501.18,16604.0,482.9025,483.0567,482.0354,482.8833,16604.0
2022-10-20 15:30:00,501.14,501.57,501.0,501.22,9687.0,482.8447,483.259,482.7098,482.9218,9687.0
2022-10-20 15:35:00,501.11,501.84,500.96,501.64,11900.0,482.8158,483.5192,482.6713,483.3265,11900.0
2022-10-20 15:40:00,501.62,502.34,501.43,502.05,20335.0,483.3072,484.0009,483.1241,483.7215,20335.0
2022-10-20 15:45:00,501.97,502.69,501.64,502.05,21986.0,483.6444,484.3381,483.3265,483.7215,21986.0
2022-10-20 15:50:00,501.94,503.23,501.12,503.04,46675.0,483.6155,484.8584,482.8254,484.6753,46675.0
2022-10-20 15:55:00,503.1,503.91,502.33,502.34,108080.0,484.7332,485.5136,483.9913,484.0009,108080.0
2022-10-20 16:00:00,502.22,502.22,502.22,502.22,163755.0,483.8853,483.8853,483.8853,483.8853,163755.0
2022-10-20 16:05:00,502.22,502.22,502.22,502.22,0.0,483.8853,483.8853,483.8853,483.8853,0.0
2022-10-20 16:10:00,502.22,502.22,502.22,502.22,0.0,483.8853,483.8853,483.8853,483.8853,0.0
2022-10-21 09:30:00,503.23,506.6,502.88,505.28,81584.0,484.8584,488.1054,484.5212,486.8336,81584.0
2022-10-21 09:35:00,505.94,509.48,505.4,509.19,9148.0,487.4695,490.8802,486.9492,490.6008,9148.0
2022-10-21 09:40:00,509.13,513.12,508.67,513.12,11829.0,490.543,494.3874,490.0998,494.3874,11829.0
2022-10-21 09:45:00,513.12,515.89,512.52,514.94,18687.0,494.3874,497.0562,493.8093,496.1409,18687.0
2022-10-21 09:50:00,514.98,518.09,514.21,517.69,17824.0,496.1794,499.1759,495.4376,498.7905,17824.0
2022-10-21 09:55:00,517.92,518.98,516.9,518.4,16945.0,499.0121,500.0334,498.0294,499.4746,16945.0
2022-10-21 10:00:00,517.94,519.2,515.14,517.14,14182.0,499.0314,500.2454,496.3336,498.2606,14182.0
2022-10-21 10:05:00,516.89,521.18,516.49,520.18,18398.0,498.0197,502.1531,497.6343,501.1896,18398.0
2022-10-21 10:10:00,520.33,520.6,518.39,519.43,12275.0,501.3341,501.5943,499.465,500.467,12275.0
2022-10-21 10:15:00,519.1,520.15,518.62,519.78,17736.0,500.149,501.1607,499.6866,500.8042,17736.0
2022-10-21 10:20:00,519.63,522.28,519.63,521.03,22565.0,500.6597,503.2129,500.6597,502.0086,22565.0
2022-10-21 10:25:00,520.82,520.97,518.77,519.53,33440.0,501.8062,501.9508,499.8311,500.5633,33440.0
2022-10-21 10:30:00,519.53,519.54,515.64,515.86,42356.0,500.5633,500.573,496.8154,497.0273,42356.0
2022-10-21 10:35:00,516.44,519.01,515.32,518.48,31036.0,497.5861,500.0623,496.507,499.5517,31036.0
2022-10-21 10:40:00,518.46,519.0,515.47,517.19,24330.0,499.5324,500.0527,496.6516,498.3088,24330.0
2022-10-21 10:45:00,516.78,518.9,515.79,516.31,22318.0,497.9137,499.9563,496.9599,497.4609,22318.0
2022-10-21 10:50:00,515.84,516.46,514.96,515.43,10080.0,497.0081,497.6054,496.1602,496.613,10080.0
2022-10-21 10:55:00,514.97,514.97,512.76,513.38,10787.0,496.1698,496.1698,494.0405,494.6379,10787.0
2022-10-21 11:00:00,513.63,513.8,512.44,513.5,23554.0,494.8787,495.0425,493.7322,494.7535,23554.0
2022-10-21 11:05:00,513.69,513.85,512.74,513.85,10384.0,494.9365,495.0907,494.0212,495.0907,10384.0
2022-10-21 11:10:00,513.54,513.99,511.68,511.68,8490.0,494.792,495.2256,492.9999,492.9999,8490.0
2022-10-21 11:15:00,511.8,512.81,511.16,511.84,14569.0,493.1155,494.0887,492.4989,493.1541,14569.0
2022-10-21 11:20:00,511.68,512.23,510.25,510.68,18407.0,492.9999,493.5298,491.6221,492.0364,18407.0
2022-10-21 11:25:00,510.68,511.04,509.91,510.94,8143.0,492.0364,492.3833,491.2945,492.2869,8143.0
2022-10-21 11:30:00,511.11,512.33,510.83,511.63,12510.0,492.4507,493.6262,492.181,492.9517,12510.0
2022-10-21 11:35:00,511.61,511.68,511.15,511.27,3953.0,492.9325,492.9999,492.4893,492.6049,3953.0
2022-10-21 11:40:00,511.31,512.36,510.91,511.47,12477.0,492.6434,493.6551,492.258,492.7976,12477.0
2022-10-21 11:45:00,511.45,512.63,511.27,512.63,8349.0,492.7783,493.9152,492.6049,493.9152,8349.0
2022-10-21 11:50:00,512.91,512.91,511.81,511.82,4800.0,494.185,494.185,493.1252,493.1348,4800.0
2022-10-21 11:55:00,511.38,511.89,510.22,511.0,4386.0,492.7109,493.2023,491.5932,492.3447,4386.0
2022-10-21 12:00:00,510.86,511.62,510.44,511.26,10717.0,492.2099,492.9421,491.8052,492.5953,10717.0
2022-10-21 12:05:00,511.0,511.0,509.32,509.97,3200.0,492.3447,492.3447,490.7261,491.3524,3200.0
2022-10-21 12:10:00,509.66,510.5,509.55,510.5,8364.0,491.0537,491.863,490.9477,491.863,8364.0
2022-10-21 12:15:00,510.5,510.5,509.4,509.52,2765.0,491.863,491.863,490.8032,490.9188,2765.0
2022-10-21 12:20:00,509.95,510.09,509.36,509.66,6054.0,491.3331,491.468,490.7646,491.0537,6054.0
2022-10-21 12:25:00,509.74,509.92,507.97,507.97,4465.0,491.1307,491.3042,489.4254,489.4254,4465.0
2022-10-21 12:30:00,507.89,509.81,507.89,509.62,6235.0,489.3483,491.1982,489.3483,491.0151,6235.0
2022-10-21 12:35:00,509.81,510.61,509.28,509.28,4873.0,491.1982,491.969,490.6875,490.6875,4873.0
2022-10-21 12:40:00,509.69,510.98,509.37,510.29,8245.0,491.0826,492.3255,490.7743,491.6607,8245.0
2022-10-21 12:45:00,510.54,512.12,510.53,511.93,10034.0,491.9015,493.4239,491.8919,493.2408,10034.0
2022-10-21 12:50:00,511.8,512.81,511.31,512.8,10602.0,493.1155,494.0887,492.6434,494.079,10602.0
2022-10-21 12:55:00,513.04,513.8,512.72,513.3,28034.0,494.3103,495.0425,494.002,494.5608,28034.0
2022-10-21 13:00:00,513.3,513.94,513.07,513.29,16776.0,494.5608,495.1774,494.3392,494.5511,16776.0
2022-10-21 13:05:00,512.98,512.98,511.34,511.34,1010.0,494.2525,494.2525,492.6723,492.6723,1010.0
2022-10-21 13:10:00,510.58,510.58,508.21,508.21,4110.0,491.9401,491.9401,489.6566,489.6566,4110.0
2022-10-21 13:15:00,508.52,509.27,508.01,509.15,20107.0,489.9553,490.6779,489.4639,490.5623,20107.0
2022-10-21 13:20:00,509.37,509.38,507.37,507.38,1448.0,490.7743,490.7839,488.8473,488.8569,1448.0
2022-10-21 13:25:00,507.74,507.91,507.02,507.57,4038.0,489.2038,489.3676,488.51,489.04,4038.0
2022-10-21 13:30:00,507.92,508.28,507.79,507.8,3721.0,489.3772,489.724,489.2519,489.2616,3721.0
2022-10-21 13:35:00,507.56,508.53,507.24,508.53,5625.0,489.0303,489.9649,488.722,489.9649,5625.0
2022-10-21 13:40:00,508.55,509.01,508.01,508.82,5497.0,489.9842,490.4274,489.4639,490.2443,5497.0
2022-10-21 13:45:00,509.01,509.32,508.68,509.01,2788.0,490.4274,490.7261,490.1094,490.4274,2788.0
2022-10-21 13:50:00,508.97,509.33,508.7,508.73,3473.0,490.3889,490.7357,490.1287,490.1576,3473.0
2022-10-21 13:55:00,508.75,509.22,508.53,508.87,4612.0,490.1769,490.6297,489.9649,490.2925,4612.0
2022-10-21 14:00:00,508.89,509.97,508.89,509.64,6657.0,490.3118,491.3524,490.3118,491.0344,6657.0
2022-10-21 14:05:00,509.74,510.96,509.74,510.72,3644.0,491.1307,492.3062,491.1307,492.075,3644.0
2022-10-21 14:10:00,510.61,510.61,510.1,510.1,1356.0,491.969,491.969,491.4776,491.4776,1356.0
2022-10-21 14:15:00,510.06,510.06,509.32,509.67,1921.0,491.4391,491.4391,490.7261,491.0633,1921.0
2022-10-21 14:20:00,509.52,509.9,509.38,509.47,2134.0,490.9188,491.2849,490.7839,490.8706,2134.0
2022-10-21 14:25:00,509.39,509.46,508.95,509.28,3089.0,490.7935,490.861,490.3696,490.6875,3089.0
2022-10-21 14:30:00,509.28,509.98,509.28,509.53,2883.0,490.6875,491.362,490.6875,490.9284,2883.0
2022-10-21 14:35:00,509.76,509.87,509.52,509.81,2900.0,491.15,491.256,490.9188,491.1982,2900.0
2022-10-21 14:40:00,509.84,509.86,509.34,509.34,2565.0,491.2271,491.2464,490.7454,490.7454,2565.0
2022-10-21 14:45:00,509.19,509.56,508.98,509.56,3847.0,490.6008,490.9573,490.3985,490.9573,3847.0
2022-10-21 14:50:00,509.56,509.75,509.42,509.42,4017.0,490.9573,491.1404,490.8224,490.8224,4017.0
2022-10-21 14:55:00,509.66,511.69,509.66,510.61,9037.0,491.0537,493.0096,491.0537,491.969,9037.0
2022-10-21 15:00:00,510.77,511.61,510.77,511.46,4713.0,492.1231,492.9325,492.1231,492.788,4713.0
2022-10-21 15:05:00,511.64,512.79,511.56,512.55,5838.0,492.9614,494.0694,492.8843,493.8382,5838.0
2022-10-21 15:10:00,513.0,513.0,512.36,512.68,4362.0,494.2717,494.2717,493.6551,493.9634,4362.0
2022-10-21 15:15:00,512.66,513.35,512.58,513.35,7760.0,493.9441,494.609,493.8671,494.609,7760.0
2022-10-21 15:20:00,513.48,514.31,513.26,514.31,5696.0,494.7342,495.5339,494.5222,495.5339,5696.0
2022-10-21 15:25:00,514.51,514.51,513.72,514.35,4151.0,495.7266,495.7266,494.9654,495.5724,4151.0
2022-10-21 15:30:00,514.28,514.28,513.21,513.34,5006.0,495.505,495.505,494.4741,494.5993,5006.0
2022-10-21 15:35:00,513.41,513.5,512.69,513.5,9567.0,494.6668,494.7535,493.9731,494.7535,9567.0
2022-10-21 15:40:00,513.23,513.69,512.96,512.96,20652.0,494.4933,494.9365,494.2332,494.2332,20652.0
2022-10-21 15:45:00,512.7,513.27,512.21,512.21,9016.0,493.9827,494.5319,493.5106,493.5106,9016.0
2022-10-21 15:50:00,512.4,512.6,511.08,511.55,20805.0,493.6936,493.8863,492.4218,492.8747,20805.0
2022-10-21 15:55:00,511.33,511.93,510.45,511.66,53210.0,492.6627,493.2408,491.8148,492.9807,53210.0
2022-10-21 16:00:00,511.04,511.04,511.04,511.04,147154.0,492.3833,492.3833,492.3833,492.3833,147154.0
2022-10-21 16:05:00,511.04,511.04,511.04,511.04,218.0,492.3833,492.3833,492.3833,492.3833,218.0
2022-10-21 16:10:00,511.04,511.04,511.04,511.04,0.0,492.3833,492.3833,492.3833,492.3833,0.0
2022-10-24 09:30:00,515.24,520.0,514.58,519.55,22926.0,496.43,501.0162,495.7941,500.5826,22926.0
2022-10-24 09:35:00,519.47,525.94,519.47,525.32,17679.0,500.5055,506.7393,500.5055,506.142,17679.0
2022-10-24 09:40:00,525.3,525.3,521.96,523.19,9191.0,506.1227,506.1227,502.9046,504.0897,9191.0
2022-10-24 09:45:00,523.99,528.89,523.99,524.37,15046.0,504.8605,509.5816,504.8605,505.2266,15046.0
2022-10-24 09:50:00,524.26,527.89,524.26,527.35,10650.0,505.1207,508.6181,505.1207,508.0979,10650.0
2022-10-24 09:55:00,527.7,528.99,527.14,527.22,17610.0,508.4351,509.678,507.8955,507.9726,17610.0
2022-10-24 10:00:00,527.31,527.31,524.44,525.15,16979.0,508.0593,508.0593,505.2941,505.9782,16979.0
2022-10-24 10:05:00,525.09,525.09,523.34,524.0,6947.0,505.9204,505.9204,504.2342,504.8702,6947.0
2022-10-24 10:10:00,524.0,525.84,523.97,524.65,11385.0,504.8702,506.643,504.8412,505.4964,11385.0
2022-10-24 10:15:00,525.47,526.23,523.91,525.28,11858.0,506.2865,507.0187,504.7834,506.1034,11858.0
2022-10-24 10:20:00,524.98,525.4,523.21,523.23,4553.0,505.8144,506.219,504.109,504.1283,4553.0
2022-10-24 10:25:00,523.26,524.85,522.28,524.27,4761.0,504.1572,505.6891,503.2129,505.1303,4761.0
2022-10-24 10:30:00,524.85,525.96,524.34,525.2,4960.0,505.6891,506.7586,505.1977,506.0263,4960.0
2022-10-24 10:35:00,524.98,526.8,524.97,525.63,11360.0,505.8144,507.5679,505.8047,506.4406,11360.0
2022-10-24 10:40:00,525.76,525.77,524.86,525.36,18280.0,506.5659,506.5755,505.6988,506.1805,18280.0
2022-10-24 10:45:00,525.0,525.16,523.53,525.16,27432.0,505.8336,505.9878,504.4173,505.9878,27432.0
2022-10-24 10:50:00,524.76,525.03,523.24,523.25,6192.0,505.6024,505.8626,504.1379,504.1475,6192.0
2022-10-24 10:55:00,524.24,525.43,523.24,525.21,18117.0,505.1014,506.2479,504.1379,506.036,18117.0
2022-10-24 11:00:00,525.06,525.29,523.8,524.43,6493.0,505.8915,506.1131,504.6775,505.2845,6493.0
2022-10-24 11:05:00,524.01,525.09,523.5,524.08,5286.0,504.8798,505.9204,504.3884,504.9472,5286.0
2022-10-24 11:10:00,523.88,524.13,523.14,523.52,15744.0,504.7545,504.9954,504.0415,504.4077,15744.0
2022-10-24 11:15:00,522.93,523.57,522.19,523.54,14651.0,503.8392,504.4559,503.1262,504.4269,14651.0
2022-10-24 11:20:00,523.3,524.28,523.08,524.19,10100.0,504.1957,505.1399,503.9837,505.0532,10100.0
2022-10-24 11:25:00,523.74,524.2,522.71,522.91,5215.0,504.6196,505.0629,503.6272,503.8199,5215.0
2022-10-24 11:30:00,523.0,523.01,521.77,521.84,11882.0,503.9067,503.9163,502.7216,502.789,11882.0
2022-10-24 11:35:00,521.85,523.53,521.77,523.53,2143.0,502.7986,504.4173,502.7216,504.4173,2143.0
2022-10-24 11:40:00,523.49,524.45,522.91,523.29,4788.0,504.3788,505.3037,503.8199,504.1861,4788.0
2022-10-24 11:45:00,522.99,523.85,522.82,523.29,6386.0,503.897,504.7256,503.7332,504.1861,6386.0
2022-10-24 11:50:00,523.89,524.99,523.0,524.38,7454.0,504.7642,505.824,503.9067,505.2363,7454.0
2022-10-24 11:55:00,524.38,525.27,523.85,523.85,7087.0,505.2363,506.0938,504.7256,504.7256,7087.0
2022-10-24 12:00:00,523.32,524.12,522.58,522.58,19696.0,504.215,504.9858,503.502,503.502,19696.0
2022-10-24 12:05:00,522.71,523.66,522.71,523.59,2000.0,503.6272,504.5426,503.6272,504.4751,2000.0
2022-10-24 12:10:00,523.26,524.29,523.16,523.16,1301.0,504.1572,505.1496,504.0608,504.0608,1301.0
2022-10-24 12:15:00,523.82,523.82,522.86,523.57,5092.0,504.6967,504.6967,503.7718,504.4559,5092.0
2022-10-24 12:20:00,523.49,524.61,523.41,524.02,4066.0,504.3788,505.4579,504.3017,504.8894,4066.0
2022-10-24 12:25:00,524.33,524.33,523.23,523.72,1844.0,505.1881,505.1881,504.1283,504.6004,1844.0
2022-10-24 12:30:00,523.8,524.66,523.33,524.22,2368.0,504.6775,505.5061,504.2246,505.0821,2368.0
2022-10-24 12:35:00,524.23,524.23,523.33,523.33,747.0,505.0918,505.0918,504.2246,504.2246,747.0
2022-10-24 12:40:00,523.26,523.6,523.26,523.45,726.0,504.1572,504.4848,504.1572,504.3402,726.0
2022-10-24 12:45:00,523.0,523.28,522.77,523.23,1613.0,503.9067,504.1764,503.6851,504.1283,1613.0
2022-10-24 12:50:00,523.23,523.23,522.57,522.82,3278.0,504.1283,504.1283,503.4924,503.7332,3278.0
2022-10-24 12:55:00,522.92,522.92,521.61,521.97,1200.0,503.8296,503.8296,502.5674,502.9143,1200.0
2022-10-24 13:00:00,521.59,521.59,520.69,521.21,800.0,502.5481,502.5481,501.681,502.182,800.0
2022-10-24 13:05:00,520.95,521.04,520.01,520.68,2400.0,501.9315,502.0182,501.0258,501.6714,2400.0
2022-10-24 13:10:00,520.96,520.96,520.29,520.63,1305.0,501.9411,501.9411,501.2956,501.6232,1305.0
2022-10-24 13:15:00,520.66,521.12,520.35,520.63,6209.0,501.6521,502.0953,501.3534,501.6232,6209.0
2022-10-24 13:20:00,520.63,521.02,519.62,519.63,4785.0,501.6232,501.9989,500.6501,500.6597,4785.0
2022-10-24 13:25:00,519.3,520.61,519.3,520.1,1421.0,500.3417,501.6039,500.3417,501.1125,1421.0
2022-10-24 13:30:00,520.28,520.44,519.75,520.12,2952.0,501.286,501.4401,500.7753,501.1318,2952.0
2022-10-24 13:35:00,520.13,520.52,519.91,520.17,5552.0,501.1414,501.5172,500.9295,501.18,5552.0
2022-10-24 13:40:00,520.17,521.0,519.82,520.02,11647.0,501.18,501.9797,500.8428,501.0355,11647.0
2022-10-24 13:45:00,519.95,520.67,519.28,520.13,48208.0,500.968,501.6617,500.3225,501.1414,48208.0
2022-10-24 13:50:00,520.23,521.6,520.23,521.33,4207.0,501.2378,502.5578,501.2378,502.2976,4207.0
2022-10-24 13:55:00,521.6,521.79,521.26,521.75,1223.0,502.5578,502.7408,502.2302,502.7023,1223.0
2022-10-24 14:00:00,522.13,522.85,521.65,521.97,4989.0,503.0684,503.7621,502.6059,502.9143,4989.0
2022-10-24 14:05:00,521.99,522.05,521.09,521.09,5699.0,502.9335,502.9913,502.0664,502.0664,5699.0
2022-10-24 14:10:00,520.96,522.14,520.53,522.14,5121.0,501.9411,503.0781,501.5268,503.0781,5121.0
2022-10-24 14:15:00,521.8,522.2,521.64,521.95,2946.0,502.7505,503.1359,502.5963,502.895,2946.0
2022-10-24 14:20:00,521.84,522.15,521.52,521.57,1074.0,502.789,503.0877,502.4807,502.5289,1074.0
2022-10-24 14:25:00,521.63,522.42,521.38,522.42,2737.0,502.5867,503.3478,502.3458,503.3478,2737.0
2022-10-24 14:30:00,522.42,522.89,522.07,522.89,4966.0,503.3478,503.8007,503.0106,503.8007,4966.0
2022-10-24 14:35:00,522.88,523.56,522.88,523.53,3959.0,503.791,504.4462,503.791,504.4173,3959.0
2022-10-24 14:40:00,523.54,524.94,523.23,524.63,5533.0,504.4269,505.7758,504.1283,505.4772,5533.0
2022-10-24 14:45:00,524.56,524.85,524.52,524.65,2918.0,505.4097,505.6891,505.3712,505.4964,2918.0
2022-10-24 14:50:00,524.78,524.84,524.2,524.21,14982.0,505.6217,505.6795,505.0629,505.0725,14982.0
2022-10-24 14:55:00,524.65,525.77,524.43,525.27,4648.0,505.4964,506.5755,505.2845,506.0938,4648.0
2022-10-24 15:00:00,525.24,525.35,524.68,525.0,3922.0,506.0649,506.1709,505.5253,505.8336,3922.0
2022-10-24 15:05:00,524.99,525.16,524.77,525.0,7870.0,505.824,505.9878,505.612,505.8336,7870.0
2022-10-24 15:10:00,525.07,525.43,524.96,524.96,5564.0,505.9011,506.2479,505.7951,505.7951,5564.0
2022-10-24 15:15:00,525.1,525.94,525.0,525.63,16211.0,505.93,506.7393,505.8336,506.4406,16211.0
2022-10-24 15:20:00,525.65,526.46,525.65,525.94,11588.0,506.4599,507.2403,506.4599,506.7393,11588.0
2022-10-24 15:25:00,525.87,527.72,525.87,527.32,12437.0,506.6719,508.4543,506.6719,508.0689,12437.0
2022-10-24 15:30:00,527.32,527.49,526.81,527.21,15020.0,508.0689,508.2327,507.5776,507.963,15020.0
2022-10-24 15:35:00,527.26,527.27,526.97,527.0,5378.0,508.0111,508.0208,507.7317,507.7606,5378.0
2022-10-24 15:40:00,527.01,527.49,526.85,527.34,13179.0,507.7703,508.2327,507.6161,508.0882,13179.0
2022-10-24 15:45:00,527.21,527.64,526.76,526.88,10172.0,507.963,508.3773,507.5294,507.645,10172.0
2022-10-24 15:50:00,526.88,526.99,526.13,526.43,25281.0,507.645,507.751,506.9224,507.2114,25281.0
2022-10-24 15:55:00,526.19,527.77,526.17,526.81,69247.0,506.9802,508.5025,506.9609,507.5776,69247.0
2022-10-24 16:00:00,526.5,526.5,526.5,526.5,225616.0,507.2789,507.2789,507.2789,507.2789,225616.0
2022-10-24 16:05:00,526.5,526.5,526.5,526.5,0.0,507.2789,507.2789,507.2789,507.2789,0.0
2022-10-24 16:10:00,526.5,526.5,526.5,526.5,0.0,507.2789,507.2789,507.2789,507.2789,0.0
2022-10-25 09:30:00,524.31,529.1,524.31,528.3,17545.0,505.1688,509.784,505.1688,509.0132,17545.0
2022-10-25 09:35:00,527.33,529.25,526.25,526.75,13240.0,508.0786,509.9285,507.038,507.5198,13240.0
2022-10-25 09:40:00,526.57,527.48,525.27,526.77,16163.0,507.3463,508.2231,506.0938,507.539,16163.0
2022-10-25 09:45:00,527.06,528.19,521.66,522.07,13965.0,507.8184,508.9072,502.6156,503.0106,13965.0
2022-10-25 09:50:00,522.66,525.48,522.11,524.35,65730.0,503.5791,506.2961,503.0492,505.2074,65730.0
2022-10-25 09:55:00,525.13,527.12,525.12,526.94,5847.0,505.9589,507.8763,505.9493,507.7028,5847.0
2022-10-25 10:00:00,526.95,526.96,524.22,524.23,36898.0,507.7125,507.7221,505.0821,505.0918,36898.0
2022-10-25 10:05:00,524.96,525.8,522.34,522.34,6557.0,505.7951,506.6044,503.2708,503.2708,6557.0
2022-10-25 10:10:00,522.88,524.02,522.86,523.84,9339.0,503.791,504.8894,503.7718,504.716,9339.0
2022-10-25 10:15:00,523.49,523.6,522.6,522.7,9390.0,504.3788,504.4848,503.5213,503.6176,9390.0
2022-10-25 10:20:00,522.65,523.34,522.02,523.1,4952.0,503.5694,504.2342,502.9624,504.003,4952.0
2022-10-25 10:25:00,523.32,523.59,522.92,522.93,2110.0,504.215,504.4751,503.8296,503.8392,2110.0
2022-10-25 10:30:00,523.22,523.87,522.74,523.14,9827.0,504.1186,504.7449,503.6562,504.0415,9827.0
2022-10-25 10:35:00,522.73,522.74,520.99,520.99,6829.0,503.6465,503.6562,501.97,501.97,6829.0
2022-10-25 10:40:00,521.34,521.81,520.25,520.97,10979.0,502.3073,502.7601,501.2571,501.9508,10979.0
2022-10-25 10:45:00,521.15,523.19,521.15,523.19,7472.0,502.1242,504.0897,502.1242,504.0897,7472.0
2022-10-25 10:50:00,523.83,525.0,523.03,525.0,5272.0,504.7064,505.8336,503.9356,505.8336,5272.0
2022-10-25 10:55:00,524.58,524.58,523.15,523.35,5434.0,505.429,505.429,504.0512,504.2439,5434.0
2022-10-25 11:00:00,523.05,523.94,522.45,523.67,5961.0,503.9548,504.8123,503.3767,504.5522,5961.0
2022-10-25 11:05:00,522.86,523.2,521.78,522.5,5807.0,503.7718,504.0994,502.7312,503.4249,5807.0
2022-10-25 11:10:00,522.52,523.02,522.02,522.58,8028.0,503.4442,503.9259,502.9624,503.502,8028.0
2022-10-25 11:15:00,522.91,523.43,521.64,522.56,8530.0,503.8199,504.321,502.5963,503.4827,8530.0
2022-10-25 11:20:00,522.16,522.8,521.87,522.0,5182.0,503.0973,503.714,502.8179,502.9432,5182.0
2022-10-25 11:25:00,521.73,522.48,521.1,521.3,6071.0,502.683,503.4056,502.076,502.2687,6071.0
2022-10-25 11:30:00,521.3,522.7,520.77,522.7,10155.0,502.2687,503.6176,501.7581,503.6176,10155.0
2022-10-25 11:35:00,521.67,522.0,521.04,521.79,2777.0,502.6252,502.9432,502.0182,502.7408,2777.0
2022-10-25 11:40:00,522.13,522.13,521.32,521.61,2719.0,503.0684,503.0684,502.288,502.5674,2719.0
2022-10-25 11:45:00,521.52,522.32,521.48,522.21,8618.0,502.4807,503.2515,502.4422,503.1455,8618.0
2022-10-25 11:50:00,522.28,522.47,521.99,522.28,3206.0,503.2129,503.396,502.9335,503.2129,3206.0
2022-10-25 11:55:00,522.11,522.44,521.92,522.33,3755.0,503.0492,503.3671,502.8661,503.2611,3755.0
2022-10-25 12:00:00,522.18,522.75,521.99,522.62,2825.0,503.1166,503.6658,502.9335,503.5405,2825.0
2022-10-25 12:05:00,522.7,523.2,522.46,523.07,5320.0,503.6176,504.0994,503.3864,503.9741,5320.0
2022-10-25 12:10:00,523.11,523.26,522.01,522.01,2932.0,504.0126,504.1572,502.9528,502.9528,2932.0
2022-10-25 12:15:00,521.9,523.03,521.86,522.68,6155.0,502.8468,503.9356,502.8083,503.5983,6155.0
2022-10-25 12:20:00,522.81,523.02,522.42,522.49,3181.0,503.7236,503.9259,503.3478,503.4153,3181.0
2022-10-25 12:25:00,522.19,522.34,519.83,519.83,22918.0,503.1262,503.2708,500.8524,500.8524,22918.0
2022-10-25 12:30:00,519.87,519.96,519.27,519.96,9308.0,500.8909,500.9776,500.3128,500.9776,9308.0
2022-10-25 12:35:00,519.72,519.73,518.25,519.23,10707.0,500.7464,500.756,499.3301,500.2743,10707.0
2022-10-25 12:40:00,519.08,519.74,518.97,519.34,4149.0,500.1298,500.7657,500.0238,500.3803,4149.0
2022-10-25 12:45:00,519.71,519.97,519.11,519.87,2960.0,500.7368,500.9873,500.1587,500.8909,2960.0
2022-10-25 12:50:00,519.33,520.16,519.23,520.16,5296.0,500.3706,501.1703,500.2743,501.1703,5296.0
2022-10-25 12:55:00,519.9,520.56,519.88,520.56,4619.0,500.9198,501.5557,500.9006,501.5557,4619.0
2022-10-25 13:00:00,520.29,520.87,520.08,520.87,3126.0,501.2956,501.8544,501.0933,501.8544,3126.0
2022-10-25 13:05:00,520.27,521.44,520.27,521.44,3859.0,501.2763,502.4036,501.2763,502.4036,3859.0
2022-10-25 13:10:00,521.24,522.45,521.17,521.96,4684.0,502.2109,503.3767,502.1435,502.9046,4684.0
2022-10-25 13:15:00,522.25,522.46,521.38,521.64,11695.0,503.184,503.3864,502.3458,502.5963,11695.0
2022-10-25 13:20:00,521.39,522.04,521.18,522.02,3949.0,502.3554,502.9817,502.1531,502.9624,3949.0
2022-10-25 13:25:00,521.95,521.95,521.18,521.19,2300.0,502.895,502.895,502.1531,502.1627,2300.0
2022-10-25 13:30:00,521.08,521.71,520.54,520.57,3490.0,502.0568,502.6638,501.5365,501.5654,3490.0
2022-10-25 13:35:00,520.59,520.59,520.12,520.42,3555.0,501.5846,501.5846,501.1318,501.4208,3555.0
2022-10-25 13:40:00,520.42,521.06,520.42,520.49,4226.0,501.4208,502.0375,501.4208,501.4883,4226.0
2022-10-25 13:45:00,520.01,520.88,520.01,520.68,3053.0,501.0258,501.8641,501.0258,501.6714,3053.0
2022-10-25 13:50:00,520.66,520.93,520.4,520.5,2348.0,501.6521,501.9122,501.4016,501.4979,2348.0
2022-10-25 13:55:00,520.43,520.66,520.26,520.37,2746.0,501.4305,501.6521,501.2667,501.3727,2746.0
2022-10-25 14:00:00,520.49,521.52,520.42,521.51,3425.0,501.4883,502.4807,501.4208,502.4711,3425.0
2022-10-25 14:05:00,521.51,521.56,520.61,521.05,7898.0,502.4711,502.5192,501.6039,502.0278,7898.0
2022-10-25 14:10:00,520.74,520.78,520.33,520.75,1510.0,501.7292,501.7677,501.3341,501.7388,1510.0
2022-10-25 14:15:00,520.51,521.78,520.46,521.61,5958.0,501.5076,502.7312,501.4594,502.5674,5958.0
2022-10-25 14:20:00,521.71,522.03,521.56,521.73,1300.0,502.6638,502.9721,502.5192,502.683,1300.0
2022-10-25 14:25:00,521.74,521.74,521.15,521.5,3342.0,502.6927,502.6927,502.1242,502.4614,3342.0
2022-10-25 14:30:00,521.58,522.36,521.46,521.97,1821.0,502.5385,503.29,502.4229,502.9143,1821.0
2022-10-25 14:35:00,521.97,522.36,521.68,521.69,2112.0,502.9143,503.29,502.6349,502.6445,2112.0
2022-10-25 14:40:00,521.52,521.55,521.04,521.04,1750.0,502.4807,502.5096,502.0182,502.0182,1750.0
2022-10-25 14:45:00,521.14,521.21,520.75,520.75,2913.0,502.1146,502.182,501.7388,501.7388,2913.0
2022-10-25 14:50:00,520.78,521.28,520.39,521.07,4901.0,501.7677,502.2495,501.3919,502.0471,4901.0
2022-10-25 14:55:00,520.89,521.42,520.74,520.74,1946.0,501.8737,502.3843,501.7292,501.7292,1946.0
2022-10-25 15:00:00,520.85,521.13,520.64,520.99,2242.0,501.8352,502.1049,501.6328,501.97,2242.0
2022-10-25 15:05:00,520.85,521.47,520.84,521.31,3460.0,501.8352,502.4325,501.8255,502.2784,3460.0
2022-10-25 15:10:00,521.48,522.3,521.45,522.3,2256.0,502.4422,503.2322,502.4132,503.2322,2256.0
2022-10-25 15:15:00,521.88,522.22,521.73,522.14,6671.0,502.8275,503.1551,502.683,503.0781,6671.0
2022-10-25 15:20:00,522.14,522.74,521.9,522.61,3364.0,503.0781,503.6562,502.8468,503.5309,3364.0
2022-10-25 15:25:00,522.74,523.19,522.74,523.19,6056.0,503.6562,504.0897,503.6562,504.0897,6056.0
2022-10-25 15:30:00,523.17,523.83,523.17,523.57,9159.0,504.0705,504.7064,504.0705,504.4559,9159.0
2022-10-25 15:35:00,523.66,524.24,523.18,524.24,10579.0,504.5426,505.1014,504.0801,505.1014,10579.0
2022-10-25 15:40:00,524.11,524.52,523.47,524.12,6635.0,504.9761,505.3712,504.3595,504.9858,6635.0
2022-10-25 15:45:00,523.97,525.21,523.66,524.91,19835.0,504.8412,506.036,504.5426,505.7469,19835.0
2022-10-25 15:50:00,524.27,524.8,523.28,523.46,38817.0,505.1303,505.6409,504.1764,504.3499,38817.0
2022-10-25 15:55:00,523.38,524.28,522.76,524.06,83426.0,504.2728,505.1399,503.6754,504.928,83426.0
2022-10-25 16:00:00,523.95,523.95,523.95,523.95,257529.0,504.822,504.822,504.822,504.822,257529.0
2022-10-25 16:05:00,523.95,523.95,523.95,523.95,0.0,504.822,504.822,504.822,504.822,0.0
2022-10-25 16:10:00,523.95,523.95,523.95,523.95,0.0,504.822,504.822,504.822,504.822,0.0
2022-10-26 09:30:00,528.63,535.94,527.04,534.39,23198.0,509.3311,516.3743,507.7992,514.8808,23198.0
2022-10-26 09:35:00,534.68,538.31,529.33,536.5,11990.0,515.1603,518.6577,510.0056,516.9138,11990.0
2022-10-26 09:40:00,538.71,539.3,533.95,536.67,11710.0,519.0431,519.6116,514.4569,517.0776,11710.0
2022-10-26 09:45:00,536.17,536.78,533.88,533.88,8396.0,516.5959,517.1836,514.3895,514.3895,8396.0
2022-10-26 09:50:00,533.96,534.67,532.62,534.67,34251.0,514.4665,515.1506,513.1755,515.1506,34251.0
2022-10-26 09:55:00,533.96,534.89,533.31,533.31,3569.0,514.4665,515.3626,513.8403,513.8403,3569.0
2022-10-26 10:00:00,534.5,536.91,533.36,533.36,8511.0,514.9868,517.3088,513.8884,513.8884,8511.0
2022-10-26 10:05:00,533.27,535.68,532.01,535.23,12867.0,513.8017,516.1237,512.5877,515.6902,12867.0
2022-10-26 10:10:00,535.01,535.16,534.45,535.0,2556.0,515.4782,515.6227,514.9387,515.4686,2556.0
2022-10-26 10:15:00,536.37,536.73,535.44,536.32,7310.0,516.7886,517.1354,515.8925,516.7404,7310.0
2022-10-26 10:20:00,536.55,536.55,535.57,535.57,2453.0,516.962,516.962,516.0178,516.0178,2453.0
2022-10-26 10:25:00,535.76,537.11,535.24,536.66,3413.0,516.2008,517.5015,515.6998,517.068,3413.0
2022-10-26 10:30:00,536.88,537.27,536.08,536.39,4462.0,517.2799,517.6557,516.5091,516.8078,4462.0
2022-10-26 10:35:00,535.98,535.98,534.8,534.8,6645.0,516.4128,516.4128,515.2759,515.2759,6645.0
2022-10-26 10:40:00,535.45,536.26,535.0,536.26,4394.0,515.9021,516.6826,515.4686,516.6826,4394.0
2022-10-26 10:45:00,536.72,537.61,536.5,536.99,3656.0,517.1258,517.9833,516.9138,517.3859,3656.0
2022-10-26 10:50:00,536.97,537.09,536.74,537.0,2857.0,517.3667,517.4823,517.145,517.3956,2857.0
2022-10-26 10:55:00,537.12,537.88,536.9,537.0,6564.0,517.5112,518.2434,517.2992,517.3956,6564.0
2022-10-26 11:00:00,536.64,538.36,536.64,538.12,13310.0,517.0487,518.7059,517.0487,518.4747,13310.0
2022-10-26 11:05:00,538.13,539.24,537.84,538.53,9261.0,518.4843,519.5538,518.2049,518.8697,9261.0
2022-10-26 11:10:00,538.97,538.97,537.67,538.18,4924.0,519.2936,519.2936,518.0411,518.5325,4924.0
2022-10-26 11:15:00,537.59,538.27,536.45,536.47,6904.0,517.964,518.6192,516.8656,516.8849,6904.0
2022-10-26 11:20:00,536.65,536.8,536.21,536.21,4356.0,517.0583,517.2029,516.6344,516.6344,4356.0
2022-10-26 11:25:00,535.73,537.2,535.62,535.62,7505.0,516.1719,517.5883,516.0659,516.0659,7505.0
2022-10-26 11:30:00,535.2,537.24,535.2,537.24,3672.0,515.6613,517.6268,515.6613,517.6268,3672.0
2022-10-26 11:35:00,537.43,539.41,537.42,538.4,18608.0,517.8099,519.7176,517.8002,518.7444,18608.0
2022-10-26 11:40:00,538.41,539.68,538.41,539.67,11800.0,518.7541,519.9777,518.7541,519.9681,11800.0
2022-10-26 11:45:00,539.53,539.64,538.78,539.64,2663.0,519.8332,519.9392,519.1106,519.9392,2663.0
2022-10-26 11:50:00,539.62,539.93,538.97,539.41,3035.0,519.9199,520.2186,519.2936,519.7176,3035.0
2022-10-26 11:55:00,539.42,539.8,538.96,539.58,4289.0,519.7272,520.0933,519.284,519.8814,4289.0
2022-10-26 12:00:00,539.21,539.79,539.21,539.73,1558.0,519.5249,520.0837,519.5249,520.0259,1558.0
2022-10-26 12:05:00,539.46,539.89,539.19,539.79,1363.0,519.7657,520.1801,519.5056,520.0837,1363.0
2022-10-26 12:10:00,539.97,540.34,539.26,539.26,4138.0,520.2571,520.6136,519.5731,519.5731,4138.0
2022-10-26 12:15:00,539.26,539.63,539.08,539.63,1343.0,519.5731,519.9295,519.3996,519.9295,1343.0
2022-10-26 12:20:00,539.63,539.63,538.81,539.4,1609.0,519.9295,519.9295,519.1395,519.7079,1609.0
2022-10-26 12:25:00,539.75,539.75,538.74,539.17,5519.0,520.0452,520.0452,519.072,519.4863,5519.0
2022-10-26 12:30:00,539.15,539.73,538.24,538.24,1896.0,519.4671,520.0259,518.5903,518.5903,1896.0
2022-10-26 12:35:00,538.69,538.69,538.68,538.69,500.0,519.0239,519.0239,519.0142,519.0239,500.0
2022-10-26 12:40:00,538.65,538.87,537.21,538.07,5162.0,518.9853,519.1973,517.5979,518.4265,5162.0
2022-10-26 12:45:00,538.11,538.38,537.07,537.13,2899.0,518.465,518.7252,517.463,517.5208,2899.0
2022-10-26 12:50:00,537.28,538.25,537.01,538.25,3172.0,517.6653,518.5999,517.4052,518.5999,3172.0
2022-10-26 12:55:00,537.95,538.94,536.89,537.57,4415.0,518.3109,519.2647,517.2896,517.9447,4415.0
2022-10-26 13:00:00,537.66,539.18,537.63,538.3,3202.0,518.0315,519.496,518.0026,518.6481,3202.0
2022-10-26 13:05:00,538.57,538.8,538.56,538.8,453.0,518.9082,519.1298,518.8986,519.1298,453.0
2022-10-26 13:10:00,538.63,538.63,537.75,537.98,2517.0,518.9661,518.9661,518.1182,518.3398,2517.0
2022-10-26 13:15:00,537.77,538.16,537.59,537.61,3197.0,518.1374,518.5132,517.964,517.9833,3197.0
2022-10-26 13:20:00,538.05,538.34,537.46,538.17,3355.0,518.4072,518.6866,517.8388,518.5228,3355.0
2022-10-26 13:25:00,537.94,538.2,537.58,537.9,3154.0,518.3012,518.5517,517.9544,518.2627,3154.0
2022-10-26 13:30:00,537.92,538.19,537.66,538.0,2813.0,518.282,518.5421,518.0315,518.3591,2813.0
2022-10-26 13:35:00,537.71,537.97,536.48,537.51,7148.0,518.0796,518.3301,516.8945,517.8869,7148.0
2022-10-26 13:40:00,537.45,538.1,536.25,536.25,3751.0,517.8291,518.4554,516.6729,516.6729,3751.0
2022-10-26 13:45:00,536.54,536.91,536.3,536.77,3127.0,516.9524,517.3088,516.7211,517.174,3127.0
2022-10-26 13:50:00,536.79,537.99,536.79,537.78,5026.0,517.1932,518.3494,517.1932,518.1471,5026.0
2022-10-26 13:55:00,537.91,537.91,536.79,537.05,3451.0,518.2723,518.2723,517.1932,517.4437,3451.0
2022-10-26 14:00:00,537.23,537.6,537.06,537.57,5708.0,517.6172,517.9737,517.4534,517.9447,5708.0
2022-10-26 14:05:00,537.57,537.57,536.08,536.34,7524.0,517.9447,517.9447,516.5091,516.7597,7524.0
2022-10-26 14:10:00,536.49,536.83,536.49,536.61,1625.0,516.9042,517.2318,516.9042,517.0198,1625.0
2022-10-26 14:15:00,536.5,537.12,536.19,536.19,2815.0,516.9138,517.5112,516.6151,516.6151,2815.0
2022-10-26 14:20:00,536.12,536.65,535.51,535.86,5001.0,516.5477,517.0583,515.96,516.2972,5001.0
2022-10-26 14:25:00,535.64,536.36,535.29,535.59,4438.0,516.0852,516.7789,515.748,516.037,4438.0
2022-10-26 14:30:00,535.4,535.41,535.01,535.29,1700.0,515.854,515.8636,515.4782,515.748,1700.0
2022-10-26 14:35:00,535.25,536.25,535.25,535.56,2605.0,515.7094,516.6729,515.7094,516.0081,2605.0
2022-10-26 14:40:00,535.45,535.7,535.08,535.13,5677.0,515.9021,516.143,515.5457,515.5938,5677.0
2022-10-26 14:45:00,535.15,535.23,533.62,534.0,76375.0,515.6131,515.6902,514.139,514.5051,76375.0
2022-10-26 14:50:00,533.94,534.75,533.63,533.69,20315.0,514.4473,515.2277,514.1486,514.2064,20315.0
2022-10-26 14:55:00,533.74,534.87,533.71,534.24,5558.0,514.2546,515.3433,514.2257,514.7363,5558.0
2022-10-26 15:00:00,534.33,534.33,533.07,533.34,3907.0,514.823,514.823,513.609,513.8692,3907.0
2022-10-26 15:05:00,533.43,534.59,532.88,534.59,4911.0,513.9559,515.0735,513.426,515.0735,4911.0
2022-10-26 15:10:00,534.77,534.77,534.01,534.65,6592.0,515.247,515.247,514.5147,515.1314,6592.0
2022-10-26 15:15:00,534.67,534.92,534.19,534.77,65115.0,515.1506,515.3915,514.6881,515.247,65115.0
2022-10-26 15:20:00,534.73,534.81,534.05,534.49,5246.0,515.2084,515.2855,514.5533,514.9772,5246.0
2022-10-26 15:25:00,534.75,534.75,533.7,534.37,3924.0,515.2277,515.2277,514.216,514.8616,3924.0
2022-10-26 15:30:00,534.56,534.67,533.65,533.97,4080.0,515.0446,515.1506,514.1679,514.4762,4080.0
2022-10-26 15:35:00,533.79,534.13,533.45,533.58,15313.0,514.3027,514.6303,513.9752,514.1004,15313.0
2022-10-26 15:40:00,533.44,533.64,533.1,533.49,29499.0,513.9655,514.1582,513.6379,514.0137,29499.0
2022-10-26 15:45:00,533.36,534.17,533.35,533.89,13918.0,513.8884,514.6689,513.8788,514.3991,13918.0
2022-10-26 15:50:00,533.72,534.29,533.27,533.73,18167.0,514.2353,514.7845,513.8017,514.2449,18167.0
2022-10-26 15:55:00,533.54,533.9,532.77,533.71,36377.0,514.0619,514.4087,513.32,514.2257,36377.0
2022-10-26 16:00:00,533.57,533.57,533.57,533.57,129326.0,514.0908,514.0908,514.0908,514.0908,129326.0
2022-10-26 16:05:00,533.57,533.57,533.57,533.57,0.0,514.0908,514.0908,514.0908,514.0908,0.0
2022-10-26 16:10:00,533.57,533.57,533.57,533.57,0.0,514.0908,514.0908,514.0908,514.0908,0.0
2022-10-27 09:30:00,534.06,535.15,532.09,534.06,14355.0,514.5629,515.6131,512.6648,514.5629,14355.0
2022-10-27 09:35:00,534.18,535.94,534.18,535.15,5922.0,514.6785,516.3743,514.6785,515.6131,5922.0
2022-10-27 09:40:00,535.13,535.14,532.09,532.09,823.0,515.5938,515.6035,512.6648,512.6648,823.0
2022-10-27 09:45:00,533.09,533.09,528.87,529.39,25587.0,513.6283,513.6283,509.5624,510.0634,25587.0
2022-10-27 09:50:00,529.39,532.57,529.39,532.01,10688.0,510.0634,513.1273,510.0634,512.5877,10688.0
2022-10-27 09:55:00,532.45,533.5,531.86,532.07,11546.0,513.0117,514.0233,512.4432,512.6455,11546.0
2022-10-27 10:00:00,532.07,532.17,530.47,531.67,5142.0,512.6455,512.7419,511.104,512.2601,5142.0
2022-10-27 10:05:00,531.61,532.89,531.57,531.57,6886.0,512.2023,513.4356,512.1638,512.1638,6886.0
2022-10-27 10:10:00,532.22,535.47,531.98,535.47,9699.0,512.7901,515.9214,512.5588,515.9214,9699.0
2022-10-27 10:15:00,534.92,535.12,534.05,535.0,2783.0,515.3915,515.5842,514.5533,515.4686,2783.0
2022-10-27 10:20:00,535.0,535.17,534.63,534.82,1456.0,515.4686,515.6324,515.1121,515.2951,1456.0
2022-10-27 10:25:00,535.16,535.96,534.59,534.59,3648.0,515.6227,516.3935,515.0735,515.0735,3648.0
2022-10-27 10:30:00,534.62,535.59,534.53,534.54,2678.0,515.1024,516.037,515.0157,515.0254,2678.0
2022-10-27 10:35:00,534.53,534.62,533.56,534.3,1200.0,515.0157,515.1024,514.0811,514.7941,1200.0
2022-10-27 10:40:00,534.63,534.73,533.47,533.92,2020.0,515.1121,515.2084,513.9944,514.428,2020.0
2022-10-27 10:45:00,533.28,534.21,532.82,533.54,5217.0,513.8114,514.7074,513.3682,514.0619,5217.0
2022-10-27 10:50:00,533.98,534.18,532.61,533.5,2763.0,514.4858,514.6785,513.1658,514.0233,2763.0
2022-10-27 10:55:00,533.31,534.01,531.87,531.95,5404.0,513.8403,514.5147,512.4528,512.5299,5404.0
2022-10-27 11:00:00,531.82,533.23,531.1,532.51,8622.0,512.4047,513.7632,511.711,513.0695,8622.0
2022-10-27 11:05:00,532.91,533.12,531.84,531.85,907.0,513.4549,513.6572,512.4239,512.4336,907.0
2022-10-27 11:10:00,531.98,533.3,531.35,533.3,12832.0,512.5588,513.8306,511.9518,513.8306,12832.0
2022-10-27 11:15:00,532.68,532.85,532.12,532.16,2695.0,513.2333,513.3971,512.6937,512.7323,2695.0
2022-10-27 11:20:00,532.56,533.67,532.17,533.67,5044.0,513.1177,514.1871,512.7419,514.1871,5044.0
2022-10-27 11:25:00,534.0,534.27,533.37,533.89,4318.0,514.5051,514.7652,513.8981,514.3991,4318.0
2022-10-27 11:30:00,533.6,533.77,532.28,532.7,2490.0,514.1197,514.2835,512.8479,513.2525,2490.0
2022-10-27 11:35:00,532.83,533.95,532.13,533.22,2429.0,513.3778,514.4569,512.7033,513.7536,2429.0
2022-10-27 11:40:00,532.75,532.75,532.08,532.75,1307.0,513.3007,513.3007,512.6552,513.3007,1307.0
2022-10-27 11:45:00,532.45,532.45,532.03,532.2,1435.0,513.0117,513.0117,512.607,512.7708,1435.0
2022-10-27 11:50:00,532.66,532.68,532.01,532.16,1995.0,513.214,513.2333,512.5877,512.7323,1995.0
2022-10-27 11:55:00,532.53,533.05,532.28,533.05,2441.0,513.0887,513.5898,512.8479,513.5898,2441.0
2022-10-27 12:00:00,532.79,534.11,532.79,533.83,2991.0,513.3393,514.6111,513.3393,514.3413,2991.0
2022-10-27 12:05:00,533.68,534.21,533.65,533.96,800.0,514.1968,514.7074,514.1679,514.4665,800.0
2022-10-27 12:10:00,533.84,534.48,533.53,534.48,1653.0,514.3509,514.9676,514.0522,514.9676,1653.0
2022-10-27 12:15:00,534.59,534.72,533.82,533.98,2112.0,515.0735,515.1988,514.3317,514.4858,2112.0
2022-10-27 12:20:00,533.99,534.15,533.42,534.06,3171.0,514.4954,514.6496,513.9463,514.5629,3171.0
2022-10-27 12:25:00,534.0,534.19,533.01,533.48,3230.0,514.5051,514.6881,513.5512,514.0041,3230.0
2022-10-27 12:30:00,533.44,533.64,533.39,533.64,802.0,513.9655,514.1582,513.9173,514.1582,802.0
2022-10-27 12:35:00,533.48,534.27,533.48,534.27,1685.0,514.0041,514.7652,514.0041,514.7652,1685.0
2022-10-27 12:40:00,533.86,534.09,533.28,533.63,2004.0,514.3702,514.5918,513.8114,514.1486,2004.0
2022-10-27 12:45:00,533.74,534.66,533.74,534.6,2622.0,514.2546,515.141,514.2546,515.0832,2622.0
2022-10-27 12:50:00,534.91,535.28,534.63,535.28,7401.0,515.3819,515.7384,515.1121,515.7384,7401.0
2022-10-27 12:55:00,535.07,535.07,534.56,535.05,820.0,515.536,515.536,515.0446,515.5167,820.0
2022-10-27 13:00:00,534.78,535.11,534.45,534.46,1663.0,515.2566,515.5746,514.9387,514.9483,1663.0
2022-10-27 13:05:00,535.14,535.8,535.14,535.48,2158.0,515.6035,516.2394,515.6035,515.931,2158.0
2022-10-27 13:10:00,535.59,536.34,535.22,535.22,2465.0,516.037,516.7597,515.6805,515.6805,2465.0
2022-10-27 13:15:00,535.77,535.91,534.55,535.21,3071.0,516.2105,516.3454,515.035,515.6709,3071.0
2022-10-27 13:20:00,535.16,535.4,534.95,535.17,1564.0,515.6227,515.854,515.4204,515.6324,1564.0
2022-10-27 13:25:00,534.75,534.95,534.3,534.48,600.0,515.2277,515.4204,514.7941,514.9676,600.0
2022-10-27 13:30:00,534.67,534.67,534.02,534.08,1432.0,515.1506,515.1506,514.5243,514.5822,1432.0
2022-10-27 13:35:00,533.8,534.46,533.8,534.27,2060.0,514.3124,514.9483,514.3124,514.7652,2060.0
2022-10-27 13:40:00,534.6,534.81,534.32,534.81,1663.0,515.0832,515.2855,514.8134,515.2855,1663.0
2022-10-27 13:45:00,534.63,534.63,534.17,534.4,1004.0,515.1121,515.1121,514.6689,514.8905,1004.0
2022-10-27 13:50:00,534.26,534.33,533.93,533.97,1420.0,514.7556,514.823,514.4376,514.4762,1420.0
2022-10-27 13:55:00,534.11,534.42,533.65,533.98,1233.0,514.6111,514.9097,514.1679,514.4858,1233.0
2022-10-27 14:00:00,533.69,533.89,533.47,533.65,1800.0,514.2064,514.3991,513.9944,514.1679,1800.0
2022-10-27 14:05:00,533.43,533.7,533.43,533.54,600.0,513.9559,514.216,513.9559,514.0619,600.0
2022-10-27 14:10:00,533.27,533.37,533.04,533.18,1254.0,513.8017,513.8981,513.5801,513.715,1254.0
2022-10-27 14:15:00,533.3,534.04,533.24,533.58,3539.0,513.8306,514.5436,513.7728,514.1004,3539.0
2022-10-27 14:20:00,533.75,534.51,533.62,534.51,2146.0,514.2642,514.9965,514.139,514.9965,2146.0
2022-10-27 14:25:00,534.58,534.85,534.31,534.31,828.0,515.0639,515.324,514.8038,514.8038,828.0
2022-10-27 14:30:00,534.37,534.6,534.2,534.48,1308.0,514.8616,515.0832,514.6978,514.9676,1308.0
2022-10-27 14:35:00,534.42,534.58,534.24,534.58,759.0,514.9097,515.0639,514.7363,515.0639,759.0
2022-10-27 14:40:00,534.74,535.07,534.49,534.53,7720.0,515.2181,515.536,514.9772,515.0157,7720.0
2022-10-27 14:45:00,534.53,534.66,534.25,534.53,1041.0,515.0157,515.141,514.746,515.0157,1041.0
2022-10-27 14:50:00,534.55,535.21,534.55,535.2,1948.0,515.035,515.6709,515.035,515.6613,1948.0
2022-10-27 14:55:00,535.2,535.44,534.22,534.94,1985.0,515.6613,515.8925,514.717,515.4108,1985.0
2022-10-27 15:00:00,535.0,535.47,534.94,534.94,1418.0,515.4686,515.9214,515.4108,515.4108,1418.0
2022-10-27 15:05:00,535.35,535.46,533.46,533.66,1523.0,515.8058,515.9118,513.9848,514.1775,1523.0
2022-10-27 15:10:00,533.5,534.66,533.49,534.66,3667.0,514.0233,515.141,514.0137,515.141,3667.0
2022-10-27 15:15:00,534.5,534.81,533.95,534.19,2434.0,514.9868,515.2855,514.4569,514.6881,2434.0
2022-10-27 15:20:00,533.78,533.96,533.27,533.77,2155.0,514.2931,514.4665,513.8017,514.2835,2155.0
2022-10-27 15:25:00,533.93,533.99,533.36,533.59,8271.0,514.4376,514.4954,513.8884,514.11,8271.0
2022-10-27 15:30:00,533.23,534.7,533.2,534.65,4679.0,513.7632,515.1795,513.7343,515.1314,4679.0
2022-10-27 15:35:00,534.57,534.66,533.8,533.87,3443.0,515.0543,515.141,514.3124,514.3798,3443.0
2022-10-27 15:40:00,533.92,534.27,533.54,533.57,6282.0,514.428,514.7652,514.0619,514.0908,6282.0
2022-10-27 15:45:00,533.29,533.68,532.84,533.31,3911.0,513.821,514.1968,513.3874,513.8403,3911.0
2022-10-27 15:50:00,533.43,533.46,531.47,531.53,11533.0,513.9559,513.9848,512.0674,512.1253,11533.0
2022-10-27 15:55:00,531.47,532.51,530.48,531.93,55779.0,512.0674,513.0695,511.1136,512.5106,55779.0
2022-10-27 16:00:00,531.62,531.62,531.62,531.62,221806.0,512.212,512.212,512.212,512.212,221806.0
2022-10-27 16:05:00,531.62,531.62,531.62,531.62,0.0,512.212,512.212,512.212,512.212,0.0
2022-10-27 16:10:00,531.62,531.62,531.62,531.62,0.0,512.212,512.212,512.212,512.212,0.0
2022-10-28 09:30:00,536.17,536.17,529.68,529.68,22569.0,516.5959,516.5959,510.3428,510.3428,22569.0
2022-10-28 09:35:00,531.52,533.55,530.06,533.55,4805.0,512.1156,514.0715,510.7089,514.0715,4805.0
2022-10-28 09:40:00,533.67,534.17,532.52,533.06,8511.0,514.1871,514.6689,513.0791,513.5994,8511.0
2022-10-28 09:45:00,533.8,536.35,533.8,535.8,8625.0,514.3124,516.7693,514.3124,516.2394,8625.0
2022-10-28 09:50:00,536.17,537.54,535.5,537.38,18692.0,516.5959,517.9158,515.9503,517.7617,18692.0
2022-10-28 09:55:00,537.04,538.35,535.88,537.37,15607.0,517.4341,518.6963,516.3164,517.7521,15607.0
2022-10-28 10:00:00,537.35,537.69,536.01,536.72,7567.0,517.7328,518.0604,516.4417,517.1258,7567.0
2022-10-28 10:05:00,537.13,538.19,536.09,537.91,4905.0,517.5208,518.5421,516.5188,518.2723,4905.0
2022-10-28 10:10:00,537.42,538.28,536.9,537.63,4250.0,517.8002,518.6288,517.2992,518.0026,4250.0
2022-10-28 10:15:00,537.02,539.39,537.02,538.55,7033.0,517.4148,519.6983,517.4148,518.889,7033.0
2022-10-28 10:20:00,538.56,539.53,538.01,539.53,12727.0,518.8986,519.8332,518.3687,519.8332,12727.0
2022-10-28 10:25:00,539.53,540.22,538.97,539.39,2116.0,519.8332,520.498,519.2936,519.6983,2116.0
2022-10-28 10:30:00,539.37,539.58,539.07,539.38,1600.0,519.679,519.8814,519.39,519.6887,1600.0
2022-10-28 10:35:00,539.55,539.55,537.74,539.0,28261.0,519.8525,519.8525,518.1085,519.3225,28261.0
2022-10-28 10:40:00,539.3,540.0,538.7,539.57,1900.0,519.6116,520.286,519.0335,519.8717,1900.0
2022-10-28 10:45:00,539.92,540.75,539.85,540.71,4767.0,520.209,521.0087,520.1415,520.9701,4767.0
2022-10-28 10:50:00,540.5,541.0,539.52,540.77,6553.0,520.7678,521.2495,519.8236,521.0279,6553.0
2022-10-28 10:55:00,540.8,541.08,540.02,540.17,1621.0,521.0568,521.3266,520.3053,520.4498,1621.0
2022-10-28 11:00:00,540.14,540.51,539.82,539.82,600.0,520.4209,520.7774,520.1126,520.1126,600.0
2022-10-28 11:05:00,539.25,540.38,539.2,540.38,1306.0,519.5634,520.6522,519.5152,520.6522,1306.0
2022-10-28 11:10:00,540.27,540.27,539.55,539.56,4562.0,520.5462,520.5462,519.8525,519.8621,4562.0
2022-10-28 11:15:00,540.12,540.12,539.43,539.7,1282.0,520.4017,520.4017,519.7368,519.997,1282.0
2022-10-28 11:20:00,539.97,539.98,539.97,539.98,286.0,520.2571,520.2668,520.2571,520.2668,286.0
2022-10-28 11:25:00,539.54,539.98,539.1,539.27,4322.0,519.8428,520.2668,519.4189,519.5827,4322.0
2022-10-28 11:30:00,539.72,539.73,539.15,539.23,1180.0,520.0163,520.0259,519.4671,519.5441,1180.0
2022-10-28 11:35:00,538.11,538.89,538.11,538.79,1004.0,518.465,519.2166,518.465,519.1202,1004.0
2022-10-28 11:40:00,538.68,539.55,538.57,539.24,2090.0,519.0142,519.8525,518.9082,519.5538,2090.0
2022-10-28 11:45:00,539.0,540.04,538.82,540.04,1710.0,519.3225,520.3246,519.1491,520.3246,1710.0
2022-10-28 11:50:00,540.38,540.38,539.55,539.55,1156.0,520.6522,520.6522,519.8525,519.8525,1156.0
2022-10-28 11:55:00,539.51,540.66,539.45,540.4,1318.0,519.8139,520.9219,519.7561,520.6714,1318.0
2022-10-28 12:00:00,540.26,540.39,537.9,537.94,13887.0,520.5365,520.6618,518.2627,518.3012,13887.0
2022-10-28 12:05:00,537.71,537.84,536.58,537.48,1118.0,518.0796,518.2049,516.9909,517.858,1118.0
2022-10-28 12:10:00,538.57,539.01,538.57,538.97,401.0,518.9082,519.3322,518.9082,519.2936,401.0
2022-10-28 12:15:00,540.27,540.6,539.76,539.76,1100.0,520.5462,520.8641,520.0548,520.0548,1100.0
2022-10-28 12:20:00,539.72,540.69,539.72,540.69,1682.0,520.0163,520.9508,520.0163,520.9508,1682.0
2022-10-28 12:25:00,540.91,541.5,540.91,541.5,1897.0,521.1628,521.7313,521.1628,521.7313,1897.0
2022-10-28 12:30:00,541.66,541.79,541.09,541.33,1821.0,521.8854,522.0107,521.3362,521.5675,1821.0
2022-10-28 12:35:00,541.32,541.69,541.03,541.1,3801.0,521.5578,521.9143,521.2784,521.3459,3801.0
2022-10-28 12:40:00,541.02,541.2,540.17,540.6,3004.0,521.2688,521.4422,520.4498,520.8641,3004.0
2022-10-28 12:45:00,540.31,540.71,540.04,540.04,800.0,520.5847,520.9701,520.3246,520.3246,800.0
2022-10-28 12:50:00,540.04,540.94,540.04,540.79,2369.0,520.3246,521.1917,520.3246,521.0472,2369.0
2022-10-28 12:55:00,540.84,541.14,540.66,540.66,1406.0,521.0954,521.3844,520.9219,520.9219,1406.0
2022-10-28 13:00:00,540.96,540.96,540.35,540.72,3997.0,521.211,521.211,520.6233,520.9798,3997.0
2022-10-28 13:05:00,540.72,541.29,540.54,541.14,1684.0,520.9798,521.5289,520.8063,521.3844,1684.0
2022-10-28 13:10:00,540.96,541.46,540.92,541.46,921.0,521.211,521.6927,521.1724,521.6927,921.0
2022-10-28 13:15:00,541.64,541.64,540.7,540.7,1229.0,521.8662,521.8662,520.9605,520.9605,1229.0
2022-10-28 13:20:00,540.79,540.83,540.5,540.5,2425.0,521.0472,521.0857,520.7678,520.7678,2425.0
2022-10-28 13:25:00,540.76,540.97,540.23,540.23,2300.0,521.0183,521.2206,520.5076,520.5076,2300.0
2022-10-28 13:30:00,540.57,541.4,540.57,541.3,4307.0,520.8352,521.6349,520.8352,521.5386,4307.0
2022-10-28 13:35:00,541.36,541.98,541.35,541.87,2104.0,521.5964,522.1938,521.5868,522.0878,2104.0
2022-10-28 13:40:00,541.83,542.36,541.83,542.21,4107.0,522.0492,522.5599,522.0492,522.4154,4107.0
2022-10-28 13:45:00,542.23,542.83,542.13,542.13,2400.0,522.4346,523.0127,522.3383,522.3383,2400.0
2022-10-28 13:50:00,542.13,542.43,542.13,542.32,1794.0,522.3383,522.6273,522.3383,522.5213,1794.0
2022-10-28 13:55:00,542.14,542.52,541.98,541.98,4412.0,522.3479,522.714,522.1938,522.1938,4412.0
2022-10-28 14:00:00,542.55,542.85,542.18,542.19,2550.0,522.7429,523.032,522.3864,522.3961,2550.0
2022-10-28 14:05:00,542.21,542.54,541.89,542.15,3391.0,522.4154,522.7333,522.107,522.3575,3391.0
2022-10-28 14:10:00,542.02,542.3,541.67,542.1,2729.0,522.2323,522.5021,521.8951,522.3094,2729.0
2022-10-28 14:15:00,542.29,542.49,542.16,542.31,1597.0,522.4924,522.6851,522.3672,522.5117,1597.0
2022-10-28 14:20:00,542.37,542.45,542.14,542.29,4082.0,522.5695,522.6466,522.3479,522.4924,4082.0
2022-10-28 14:25:00,542.42,542.42,541.95,541.96,1820.0,522.6177,522.6177,522.1648,522.1745,1820.0
2022-10-28 14:30:00,542.17,542.7,542.09,542.65,8094.0,522.3768,522.8875,522.2997,522.8393,8094.0
2022-10-28 14:35:00,542.9,543.38,542.75,543.38,4024.0,523.0802,523.5426,522.9356,523.5426,4024.0
2022-10-28 14:40:00,543.09,543.13,542.87,543.04,2293.0,523.2632,523.3018,523.0513,523.2151,2293.0
2022-10-28 14:45:00,543.02,543.42,542.9,543.14,2200.0,523.1958,523.5812,523.0802,523.3114,2200.0
2022-10-28 14:50:00,543.3,543.7,543.23,543.47,3647.0,523.4656,523.851,523.3981,523.6294,3647.0
2022-10-28 14:55:00,543.63,544.23,543.63,544.06,2560.0,523.7835,524.3616,523.7835,524.1978,2560.0
2022-10-28 15:00:00,544.06,545.18,544.0,544.14,5361.0,524.1978,525.2769,524.14,524.2749,5361.0
2022-10-28 15:05:00,544.31,544.58,543.96,544.41,4400.0,524.4387,524.6988,524.1015,524.535,4400.0
2022-10-28 15:10:00,544.46,544.81,544.25,544.3,3999.0,524.5832,524.9204,524.3809,524.4291,3999.0
2022-10-28 15:15:00,544.2,544.35,543.72,543.72,1300.0,524.3327,524.4772,523.8702,523.8702,1300.0
2022-10-28 15:20:00,543.66,543.74,543.33,543.61,5767.0,523.8124,523.8895,523.4945,523.7642,5767.0
2022-10-28 15:25:00,543.5,543.78,543.41,543.41,2545.0,523.6583,523.928,523.5715,523.5715,2545.0
2022-10-28 15:30:00,543.47,544.07,543.34,543.84,4338.0,523.6294,524.2075,523.5041,523.9858,4338.0
2022-10-28 15:35:00,543.76,543.99,543.63,543.8,3444.0,523.9088,524.1304,523.7835,523.9473,3444.0
2022-10-28 15:40:00,543.8,544.36,543.79,544.2,5974.0,523.9473,524.4869,523.9377,524.3327,5974.0
2022-10-28 15:45:00,544.18,544.24,543.49,543.88,6579.0,524.3134,524.3712,523.6486,524.0244,6579.0
2022-10-28 15:50:00,543.74,544.85,543.43,544.37,12065.0,523.8895,524.959,523.5908,524.4965,12065.0
2022-10-28 15:55:00,544.18,544.47,543.43,543.95,28731.0,524.3134,524.5928,523.5908,524.0918,28731.0
2022-10-28 16:00:00,543.65,543.65,543.65,543.65,138306.0,523.8028,523.8028,523.8028,523.8028,138306.0
2022-10-28 16:05:00,543.65,543.65,543.65,543.65,221.0,523.8028,523.8028,523.8028,523.8028,221.0
2022-10-28 16:10:00,543.65,543.65,543.65,543.65,0.0,523.8028,523.8028,523.8028,523.8028,0.0
2022-10-31 09:30:00,539.53,542.32,538.9,540.64,24202.0,519.8332,522.5213,519.2262,520.9027,24202.0
2022-10-31 09:35:00,542.22,543.0,541.6,542.96,3645.0,522.425,523.1765,521.8276,523.138,3645.0
2022-10-31 09:40:00,542.58,545.68,542.57,545.37,4375.0,522.7718,525.7587,522.7622,525.46,4375.0
2022-10-31 09:45:00,545.89,545.89,544.02,544.02,6328.0,525.961,525.961,524.1593,524.1593,6328.0
2022-10-31 09:50:00,543.76,545.83,543.76,545.83,4233.0,523.9088,525.9032,523.9088,525.9032,4233.0
2022-10-31 09:55:00,545.9,546.91,544.67,544.88,4708.0,525.9706,526.9438,524.7855,524.9879,4708.0
2022-10-31 10:00:00,544.34,544.54,541.44,541.94,14238.0,524.4676,524.6603,521.6735,522.1552,14238.0
2022-10-31 10:05:00,541.37,543.07,540.77,542.89,6970.0,521.606,523.244,521.0279,523.0705,6970.0
2022-10-31 10:10:00,543.08,544.97,542.81,544.97,5842.0,523.2536,525.0746,522.9935,525.0746,5842.0
2022-10-31 10:15:00,545.92,547.04,545.47,546.8,2033.0,525.9899,527.069,525.5563,526.8378,2033.0
2022-10-31 10:20:00,546.73,548.1,546.73,547.65,3149.0,526.7703,528.0903,526.7703,527.6568,3149.0
2022-10-31 10:25:00,547.59,547.97,546.07,546.46,9519.0,527.5989,527.9651,526.1344,526.5102,9519.0
2022-10-31 10:30:00,546.79,547.3,546.49,546.85,1423.0,526.8282,527.3195,526.5391,526.886,1423.0
2022-10-31 10:35:00,546.57,546.57,545.73,545.73,38099.0,526.6162,526.6162,525.8068,525.8068,38099.0
2022-10-31 10:40:00,545.6,546.07,545.32,546.04,1837.0,525.6816,526.1344,525.4118,526.1055,1837.0
2022-10-31 10:45:00,546.52,546.67,545.32,545.7,9371.0,526.568,526.7125,525.4118,525.7779,9371.0
2022-10-31 10:50:00,545.89,546.4,545.46,545.71,2331.0,525.961,526.4524,525.5467,525.7876,2331.0
2022-10-31 10:55:00,545.46,545.46,544.19,544.83,3994.0,525.5467,525.5467,524.3231,524.9397,3994.0
2022-10-31 11:00:00,545.2,546.61,544.96,546.16,8572.0,525.2962,526.6547,525.065,526.2212,8572.0
2022-10-31 11:05:00,546.02,547.99,545.96,547.89,8429.0,526.0863,527.9843,526.0285,527.888,8429.0
2022-10-31 11:10:00,547.64,548.55,547.42,547.63,3595.0,527.6471,528.5239,527.4352,527.6375,3595.0
2022-10-31 11:15:00,547.67,548.42,547.63,548.0,3852.0,527.676,528.3986,527.6375,527.994,3852.0
2022-10-31 11:20:00,548.0,549.27,547.9,549.26,3513.0,527.994,529.2176,527.8976,529.208,3513.0
2022-10-31 11:25:00,549.43,549.52,548.89,548.89,3267.0,529.3718,529.4585,528.8515,528.8515,3267.0
2022-10-31 11:30:00,548.98,549.27,548.74,549.02,2635.0,528.9382,529.2176,528.707,528.9767,2635.0
2022-10-31 11:35:00,548.97,548.97,547.24,547.5,4667.0,528.9286,528.9286,527.2617,527.5122,4667.0
2022-10-31 11:40:00,547.7,548.33,547.28,547.47,3822.0,527.7049,528.3119,527.3003,527.4833,3822.0
2022-10-31 11:45:00,547.43,547.63,547.02,547.5,4001.0,527.4448,527.6375,527.0498,527.5122,4001.0
2022-10-31 11:50:00,548.1,548.2,546.61,547.14,7613.0,528.0903,528.1867,526.6547,527.1654,7613.0
2022-10-31 11:55:00,547.13,547.77,546.03,546.79,5813.0,527.1557,527.7724,526.0959,526.8282,5813.0
2022-10-31 12:00:00,546.59,547.23,546.37,547.23,1400.0,526.6355,527.2521,526.4235,527.2521,1400.0
2022-10-31 12:05:00,547.25,547.52,546.36,546.36,2505.0,527.2714,527.5315,526.4138,526.4138,2505.0
2022-10-31 12:10:00,546.38,547.11,546.31,546.99,3926.0,526.4331,527.1365,526.3657,527.0208,3926.0
2022-10-31 12:15:00,546.81,547.33,546.4,546.4,5048.0,526.8474,527.3484,526.4524,526.4524,5048.0
2022-10-31 12:20:00,546.35,546.61,545.89,546.21,3139.0,526.4042,526.6547,525.961,526.2693,3139.0
2022-10-31 12:25:00,546.17,546.8,546.15,546.37,3867.0,526.2308,526.8378,526.2115,526.4235,3867.0
2022-10-31 12:30:00,546.37,546.45,545.77,545.77,2426.0,526.4235,526.5006,525.8454,525.8454,2426.0
2022-10-31 12:35:00,545.91,546.62,545.91,546.5,1900.0,525.9803,526.6644,525.9803,526.5487,1900.0
2022-10-31 12:40:00,546.51,546.64,546.24,546.52,1136.0,526.5584,526.6836,526.2982,526.568,1136.0
2022-10-31 12:45:00,546.63,546.68,546.15,546.16,2000.0,526.674,526.7222,526.2115,526.2212,2000.0
2022-10-31 12:50:00,546.03,546.68,545.91,545.91,3155.0,526.0959,526.7222,525.9803,525.9803,3155.0
2022-10-31 12:55:00,546.06,546.94,545.88,546.94,2098.0,526.1248,526.9727,525.9514,526.9727,2098.0
2022-10-31 13:00:00,546.93,547.14,546.34,546.34,6791.0,526.963,527.1654,526.3946,526.3946,6791.0
2022-10-31 13:05:00,546.21,546.71,546.09,546.71,8620.0,526.2693,526.7511,526.1537,526.7511,8620.0
2022-10-31 13:10:00,546.7,546.79,546.01,546.45,5672.0,526.7414,526.8282,526.0766,526.5006,5672.0
2022-10-31 13:15:00,546.34,547.61,546.32,547.61,1455.0,526.3946,527.6182,526.3753,527.6182,1455.0
2022-10-31 13:20:00,547.74,548.13,547.74,547.98,967.0,527.7435,528.1192,527.7435,527.9747,967.0
2022-10-31 13:25:00,547.74,547.81,547.17,547.17,6588.0,527.7435,527.8109,527.1943,527.1943,6588.0
2022-10-31 13:30:00,547.17,547.36,546.73,547.27,7646.0,527.1943,527.3773,526.7703,527.2906,7646.0
2022-10-31 13:35:00,547.59,548.22,547.43,547.43,3685.0,527.5989,528.2059,527.4448,527.4448,3685.0
2022-10-31 13:40:00,547.7,548.15,547.39,547.76,2949.0,527.7049,528.1385,527.4062,527.7627,2949.0
2022-10-31 13:45:00,548.17,548.89,547.83,547.83,9362.0,528.1578,528.8515,527.8302,527.8302,9362.0
2022-10-31 13:50:00,547.87,548.08,547.76,548.04,2558.0,527.8687,528.0711,527.7627,528.0325,2558.0
2022-10-31 13:55:00,547.8,548.11,547.75,547.82,2617.0,527.8013,528.1,527.7531,527.8205,2617.0
2022-10-31 14:00:00,547.82,547.82,547.36,547.68,3088.0,527.8205,527.8205,527.3773,527.6857,3088.0
2022-10-31 14:05:00,547.79,548.02,547.37,547.54,2995.0,527.7916,528.0132,527.387,527.5508,2995.0
2022-10-31 14:10:00,547.41,547.47,546.64,546.97,6304.0,527.4255,527.4833,526.6836,527.0016,6304.0
2022-10-31 14:15:00,546.77,547.04,546.53,546.79,4100.0,526.8089,527.069,526.5776,526.8282,4100.0
2022-10-31 14:20:00,546.71,546.94,546.07,546.48,6141.0,526.7511,526.9727,526.1344,526.5295,6141.0
2022-10-31 14:25:00,546.57,546.93,545.32,545.8,6673.0,526.6162,526.963,525.4118,525.8743,6673.0
2022-10-31 14:30:00,545.72,546.48,545.72,546.42,4944.0,525.7972,526.5295,525.7972,526.4717,4944.0
2022-10-31 14:35:00,546.45,546.91,546.44,546.84,1953.0,526.5006,526.9438,526.4909,526.8763,1953.0
2022-10-31 14:40:00,546.61,546.98,546.5,546.97,4454.0,526.6547,527.0112,526.5487,527.0016,4454.0
2022-10-31 14:45:00,546.97,547.06,546.32,546.74,5211.0,527.0016,527.0883,526.3753,526.78,5211.0
2022-10-31 14:50:00,546.67,547.18,546.46,547.06,2561.0,526.7125,527.2039,526.5102,527.0883,2561.0
2022-10-31 14:55:00,547.17,547.19,546.01,546.01,4750.0,527.1943,527.2135,526.0766,526.0766,4750.0
2022-10-31 15:00:00,546.12,546.12,545.0,545.0,3160.0,526.1826,526.1826,525.1035,525.1035,3160.0
2022-10-31 15:05:00,544.99,545.6,544.84,544.84,11261.0,525.0939,525.6816,524.9493,524.9493,11261.0
2022-10-31 15:10:00,544.98,545.43,544.96,545.38,3596.0,525.0842,525.5178,525.065,525.4696,3596.0
2022-10-31 15:15:00,545.51,545.63,544.73,545.25,3034.0,525.5949,525.7105,524.8434,525.3444,3034.0
2022-10-31 15:20:00,545.24,545.53,544.98,545.1,4226.0,525.3347,525.6142,525.0842,525.1998,4226.0
2022-10-31 15:25:00,545.06,545.79,544.78,545.79,4922.0,525.1613,525.8647,524.8915,525.8647,4922.0
2022-10-31 15:30:00,545.62,547.02,545.3,547.02,8761.0,525.7009,527.0498,525.3925,527.0498,8761.0
2022-10-31 15:35:00,546.97,547.0,546.68,546.75,6010.0,527.0016,527.0305,526.7222,526.7896,6010.0
2022-10-31 15:40:00,546.62,547.11,546.57,546.68,7367.0,526.6644,527.1365,526.6162,526.7222,7367.0
2022-10-31 15:45:00,546.67,546.88,546.09,546.17,11144.0,526.7125,526.9149,526.1537,526.2308,11144.0
2022-10-31 15:50:00,546.35,546.51,545.76,546.14,16867.0,526.4042,526.5584,525.8358,526.2019,16867.0
2022-10-31 15:55:00,546.07,547.72,546.07,546.63,52746.0,526.1344,527.7242,526.1344,526.674,52746.0
2022-10-31 16:00:00,546.77,546.77,546.77,546.77,220810.0,526.8089,526.8089,526.8089,526.8089,220810.0
2022-10-31 16:05:00,546.77,546.77,546.77,546.77,0.0,526.8089,526.8089,526.8089,526.8089,0.0
2022-10-31 16:10:00,546.77,546.77,546.77,546.77,0.0,526.8089,526.8089,526.8089,526.8089,0.0
2022-11-01 09:30:00,545.0,545.75,541.75,545.75,20040.0,525.1035,525.8261,521.9721,525.8261,20040.0
2022-11-01 09:35:00,544.94,548.05,544.92,547.31,5725.0,525.0457,528.0422,525.0264,527.3292,5725.0
2022-11-01 09:40:00,547.87,547.87,545.54,545.54,800.0,527.8687,527.8687,525.6238,525.6238,800.0
2022-11-01 09:45:00,544.5,544.85,543.64,543.64,2696.0,524.6218,524.959,523.7931,523.7931,2696.0
2022-11-01 09:50:00,543.21,544.0,542.46,543.48,2875.0,523.3788,524.14,522.6562,523.639,2875.0
2022-11-01 09:55:00,542.93,543.98,542.92,543.37,3215.0,523.1091,524.1207,523.0994,523.533,3215.0
2022-11-01 10:00:00,543.19,543.68,541.28,541.28,2969.0,523.3596,523.8317,521.5193,521.5193,2969.0
2022-11-01 10:05:00,541.65,541.74,539.56,540.43,2920.0,521.8758,521.9625,519.8621,520.7003,2920.0
2022-11-01 10:10:00,540.66,541.63,539.88,540.69,2568.0,520.9219,521.8565,520.1704,520.9508,2568.0
2022-11-01 10:15:00,540.65,540.88,540.24,540.24,4911.0,520.9123,521.1339,520.5173,520.5173,4911.0
2022-11-01 10:20:00,540.17,541.06,539.91,539.92,2994.0,520.4498,521.3073,520.1993,520.209,2994.0
2022-11-01 10:25:00,540.25,541.55,540.22,541.55,2174.0,520.5269,521.7794,520.498,521.7794,2174.0
2022-11-01 10:30:00,541.34,541.54,540.86,541.22,2114.0,521.5771,521.7698,521.1146,521.4615,2114.0
2022-11-01 10:35:00,541.99,542.06,541.27,541.27,1550.0,522.2034,522.2708,521.5097,521.5097,1550.0
2022-11-01 10:40:00,540.27,540.27,539.61,539.62,1300.0,520.5462,520.5462,519.9103,519.9199,1300.0
2022-11-01 10:45:00,539.6,539.8,539.21,539.22,4032.0,519.9006,520.0933,519.5249,519.5345,4032.0
2022-11-01 10:50:00,539.47,539.72,538.34,539.14,5700.0,519.7754,520.0163,518.6866,519.4574,5700.0
2022-11-01 10:55:00,539.3,539.3,538.16,538.5,2950.0,519.6116,519.6116,518.5132,518.8408,2950.0
2022-11-01 11:00:00,538.93,538.95,538.33,538.67,3875.0,519.2551,519.2744,518.677,519.0046,3875.0
2022-11-01 11:05:00,538.76,539.68,538.69,539.04,2521.0,519.0913,519.9777,519.0239,519.3611,2521.0
2022-11-01 11:10:00,539.04,539.81,539.04,539.81,30326.0,519.3611,520.103,519.3611,520.103,30326.0
2022-11-01 11:15:00,539.8,540.3,539.23,539.32,9835.0,520.0933,520.5751,519.5441,519.6309,9835.0
2022-11-01 11:20:00,539.39,539.92,538.91,539.79,4168.0,519.6983,520.209,519.2358,520.0837,4168.0
2022-11-01 11:25:00,540.09,540.74,540.03,540.45,2668.0,520.3728,520.999,520.3149,520.7196,2668.0
2022-11-01 11:30:00,540.65,540.97,539.89,539.89,4592.0,520.9123,521.2206,520.1801,520.1801,4592.0
2022-11-01 11:35:00,539.92,540.44,539.66,539.86,5109.0,520.209,520.71,519.9584,520.1511,5109.0
2022-11-01 11:40:00,539.8,541.01,539.8,541.01,1900.0,520.0933,521.2592,520.0933,521.2592,1900.0
2022-11-01 11:45:00,541.0,541.37,540.1,541.37,11858.0,521.2495,521.606,520.3824,521.606,11858.0
2022-11-01 11:50:00,541.35,542.17,541.35,542.04,1806.0,521.5868,522.3768,521.5868,522.2516,1806.0
2022-11-01 11:55:00,542.57,543.02,542.34,542.34,1400.0,522.7622,523.1958,522.5406,522.5406,1400.0
2022-11-01 12:00:00,542.95,543.3,542.59,543.04,2200.0,523.1283,523.4656,522.7815,523.2151,2200.0
2022-11-01 12:05:00,543.35,544.52,543.0,543.57,1714.0,523.5137,524.641,523.1765,523.7257,1714.0
2022-11-01 12:10:00,544.19,544.19,543.23,543.23,1451.0,524.3231,524.3231,523.3981,523.3981,1451.0
2022-11-01 12:15:00,543.27,544.09,543.2,543.85,1300.0,523.4367,524.2267,523.3692,523.9955,1300.0
2022-11-01 12:20:00,544.12,544.49,543.19,543.39,2701.0,524.2556,524.6121,523.3596,523.5523,2701.0
2022-11-01 12:25:00,543.41,543.84,542.53,542.86,3424.0,523.5715,523.9858,522.7237,523.0416,3424.0
2022-11-01 12:30:00,543.04,543.89,542.38,543.43,7902.0,523.2151,524.034,522.5791,523.5908,7902.0
2022-11-01 12:35:00,543.2,543.66,542.23,543.66,5616.0,523.3692,523.8124,522.4346,523.8124,5616.0
2022-11-01 12:40:00,543.69,544.55,543.68,544.19,9386.0,523.8413,524.6699,523.8317,524.3231,9386.0
2022-11-01 12:45:00,544.35,544.37,543.56,543.56,9430.0,524.4772,524.4965,523.7161,523.7161,9430.0
2022-11-01 12:50:00,543.37,543.7,542.88,543.46,7354.0,523.533,523.851,523.0609,523.6197,7354.0
2022-11-01 12:55:00,543.46,544.55,543.3,544.29,7079.0,523.6197,524.6699,523.4656,524.4194,7079.0
2022-11-01 13:00:00,544.26,544.52,543.74,543.9,5059.0,524.3905,524.641,523.8895,524.0437,5059.0
2022-11-01 13:05:00,544.38,544.6,542.74,543.17,5665.0,524.5061,524.7181,522.926,523.3403,5665.0
2022-11-01 13:10:00,543.4,545.08,543.4,544.61,5100.0,523.5619,525.1806,523.5619,524.7277,5100.0
2022-11-01 13:15:00,544.62,545.01,544.52,544.58,4455.0,524.7374,525.1131,524.641,524.6988,4455.0
2022-11-01 13:20:00,544.56,545.2,543.79,544.0,5008.0,524.6796,525.2962,523.9377,524.14,5008.0
2022-11-01 13:25:00,544.0,545.82,543.85,544.91,13517.0,524.14,525.8936,523.9955,525.0168,13517.0
2022-11-01 13:30:00,544.92,545.19,544.32,544.75,7058.0,525.0264,525.2866,524.4483,524.8626,7058.0
2022-11-01 13:35:00,544.68,544.87,544.3,544.31,6901.0,524.7952,524.9782,524.4291,524.4387,6901.0
2022-11-01 13:40:00,544.3,544.9,543.78,543.78,6558.0,524.4291,525.0071,523.928,523.928,6558.0
2022-11-01 13:45:00,543.41,544.49,543.29,543.97,15814.0,523.5715,524.6121,523.4559,524.1111,15814.0
2022-11-01 13:50:00,544.14,544.5,543.45,543.59,7521.0,524.2749,524.6218,523.6101,523.745,7521.0
2022-11-01 13:55:00,543.56,544.31,543.35,543.61,8213.0,523.7161,524.4387,523.5137,523.7642,8213.0
2022-11-01 14:00:00,543.58,544.33,543.06,543.36,12913.0,523.7353,524.458,523.2343,523.5234,12913.0
2022-11-01 14:05:00,543.55,544.15,543.54,544.15,5559.0,523.7064,524.2845,523.6968,524.2845,5559.0
2022-11-01 14:10:00,544.01,544.31,543.83,543.9,6100.0,524.1496,524.4387,523.9762,524.0437,6100.0
2022-11-01 14:15:00,543.9,544.05,543.72,543.79,16687.0,524.0437,524.1882,523.8702,523.9377,16687.0
2022-11-01 14:20:00,543.79,543.82,542.11,542.4,9273.0,523.9377,523.9666,522.319,522.5984,9273.0
2022-11-01 14:25:00,542.4,543.94,542.34,543.94,15429.0,522.5984,524.0822,522.5406,524.0822,15429.0
2022-11-01 14:30:00,544.2,544.37,543.89,544.19,5412.0,524.3327,524.4965,524.034,524.3231,5412.0
2022-11-01 14:35:00,544.0,544.31,543.94,544.16,3848.0,524.14,524.4387,524.0822,524.2942,3848.0
2022-11-01 14:40:00,544.24,544.27,543.88,543.96,5450.0,524.3712,524.4001,524.0244,524.1015,5450.0
2022-11-01 14:45:00,544.14,544.33,543.93,543.97,7339.0,524.2749,524.458,524.0726,524.1111,7339.0
2022-11-01 14:50:00,544.07,545.15,543.89,544.93,6800.0,524.2075,525.248,524.034,525.0361,6800.0
2022-11-01 14:55:00,544.78,545.83,544.46,545.66,6539.0,524.8915,525.9032,524.5832,525.7394,6539.0
2022-11-01 15:00:00,545.49,545.95,545.49,545.95,972.0,525.5756,526.0188,525.5756,526.0188,972.0
2022-11-01 15:05:00,546.11,546.51,545.89,546.18,1945.0,526.173,526.5584,525.961,526.2404,1945.0
2022-11-01 15:10:00,546.16,546.21,545.84,546.01,3109.0,526.2212,526.2693,525.9128,526.0766,3109.0
2022-11-01 15:15:00,545.83,546.15,545.68,545.96,3107.0,525.9032,526.2115,525.7587,526.0285,3107.0
2022-11-01 15:20:00,545.76,546.04,545.61,545.61,2303.0,525.8358,526.1055,525.6912,525.6912,2303.0
2022-11-01 15:25:00,545.61,545.61,544.85,545.21,4241.0,525.6912,525.6912,524.959,525.3058,4241.0
2022-11-01 15:30:00,545.18,545.34,545.07,545.21,3800.0,525.2769,525.4311,525.1709,525.3058,3800.0
2022-11-01 15:35:00,545.35,545.71,545.28,545.49,10082.0,525.4407,525.7876,525.3733,525.5756,10082.0
2022-11-01 15:40:00,545.61,545.85,545.36,545.57,4042.0,525.6912,525.9225,525.4504,525.6527,4042.0
2022-11-01 15:45:00,545.55,545.99,545.44,545.99,5605.0,525.6334,526.0574,525.5274,526.0574,5605.0
2022-11-01 15:50:00,546.09,546.17,545.71,545.96,13935.0,526.1537,526.2308,525.7876,526.0285,13935.0
2022-11-01 15:55:00,545.98,546.1,544.47,544.7,25593.0,526.0477,526.1633,524.5928,524.8145,25593.0
2022-11-01 16:00:00,544.53,544.53,544.53,544.53,113106.0,524.6507,524.6507,524.6507,524.6507,113106.0
2022-11-01 16:05:00,544.53,544.53,544.53,544.53,0.0,524.6507,524.6507,524.6507,524.6507,0.0
2022-11-01 16:10:00,544.53,544.53,544.53,544.53,1278.0,524.6507,524.6507,524.6507,524.6507,1278.0
2022-11-02 09:30:00,542.34,544.83,541.24,542.62,9001.0,522.5406,524.9397,521.4808,522.8104,9001.0
2022-11-02 09:35:00,541.88,542.82,539.95,539.95,4823.0,522.0974,523.0031,520.2379,520.2379,4823.0
2022-11-02 09:40:00,540.93,544.07,540.4,541.54,21290.0,521.1821,524.2075,520.6714,521.7698,21290.0
2022-11-02 09:45:00,541.53,541.55,539.62,539.97,5227.0,521.7602,521.7794,519.9199,520.2571,5227.0
2022-11-02 09:50:00,540.52,542.87,540.52,542.29,12497.0,520.7871,523.0513,520.7871,522.4924,12497.0
2022-11-02 09:55:00,542.3,542.3,541.01,541.59,7292.0,522.5021,522.5021,521.2592,521.818,7292.0
2022-11-02 10:00:00,541.51,542.83,540.15,541.73,13338.0,521.7409,523.0127,520.4306,521.9529,13338.0
2022-11-02 10:05:00,541.73,542.57,541.23,542.27,7543.0,521.9529,522.7622,521.4711,522.4732,7543.0
2022-11-02 10:10:00,541.7,543.93,541.08,543.03,10224.0,521.924,524.0726,521.3266,523.2054,10224.0
2022-11-02 10:15:00,543.08,543.62,541.61,541.98,8797.0,523.2536,523.7739,521.8373,522.1938,8797.0
2022-11-02 10:20:00,542.46,543.79,541.78,542.57,11417.0,522.6562,523.9377,522.0011,522.7622,11417.0
2022-11-02 10:25:00,543.12,543.31,541.75,542.22,4363.0,523.2921,523.4752,521.9721,522.425,4363.0
2022-11-02 10:30:00,542.22,542.22,540.14,540.26,7680.0,522.425,522.425,520.4209,520.5365,7680.0
2022-11-02 10:35:00,540.67,541.07,540.03,540.45,5082.0,520.9316,521.317,520.3149,520.7196,5082.0
2022-11-02 10:40:00,540.5,541.13,539.71,540.34,9184.0,520.7678,521.3748,520.0066,520.6136,9184.0
2022-11-02 10:45:00,539.75,540.58,539.51,540.58,4585.0,520.0452,520.8449,519.8139,520.8449,4585.0
2022-11-02 10:50:00,540.63,540.63,539.84,539.84,6512.0,520.893,520.893,520.1319,520.1319,6512.0
2022-11-02 10:55:00,540.56,541.43,540.24,540.43,12978.0,520.8256,521.6638,520.5173,520.7003,12978.0
2022-11-02 11:00:00,540.95,542.79,540.37,542.79,10276.0,521.2014,522.9742,520.6425,522.9742,10276.0
2022-11-02 11:05:00,541.82,542.2,540.74,541.98,5978.0,522.0396,522.4057,520.999,522.1938,5978.0
2022-11-02 11:10:00,541.62,542.77,541.14,542.04,6582.0,521.8469,522.9549,521.3844,522.2516,6582.0
2022-11-02 11:15:00,541.84,543.25,541.59,542.68,12289.0,522.0589,523.4174,521.818,522.8682,12289.0
2022-11-02 11:20:00,542.7,543.52,542.25,542.25,23284.0,522.8875,523.6775,522.4539,522.4539,23284.0
2022-11-02 11:25:00,541.75,542.97,541.75,542.54,5825.0,521.9721,523.1476,521.9721,522.7333,5825.0
2022-11-02 11:30:00,542.32,542.73,541.43,542.24,22355.0,522.5213,522.9164,521.6638,522.4443,22355.0
2022-11-02 11:35:00,542.64,542.86,541.68,541.95,5814.0,522.8297,523.0416,521.9047,522.1648,5814.0
2022-11-02 11:40:00,541.96,543.06,541.33,542.77,7528.0,522.1745,523.2343,521.5675,522.9549,7528.0
2022-11-02 11:45:00,542.19,542.69,542.04,542.54,4275.0,522.3961,522.8778,522.2516,522.7333,4275.0
2022-11-02 11:50:00,542.5,543.18,541.91,542.39,7599.0,522.6948,523.3499,522.1263,522.5888,7599.0
2022-11-02 11:55:00,543.73,543.73,542.38,542.69,5800.0,523.8799,523.8799,522.5791,522.8778,5800.0
2022-11-02 12:00:00,542.58,544.36,542.53,544.0,6126.0,522.7718,524.4869,522.7237,524.14,6126.0
2022-11-02 12:05:00,544.17,544.59,543.05,543.39,5226.0,524.3038,524.7085,523.2247,523.5523,5226.0
2022-11-02 12:10:00,543.0,543.22,541.92,542.65,3479.0,523.1765,523.3885,522.1359,522.8393,3479.0
2022-11-02 12:15:00,542.12,543.27,542.11,542.77,11597.0,522.3286,523.4367,522.319,522.9549,11597.0
2022-11-02 12:20:00,542.65,542.89,541.63,542.04,8578.0,522.8393,523.0705,521.8565,522.2516,8578.0
2022-11-02 12:25:00,541.79,541.86,541.04,541.04,4295.0,522.0107,522.0781,521.2881,521.2881,4295.0
2022-11-02 12:30:00,541.02,541.3,540.52,540.71,3220.0,521.2688,521.5386,520.7871,520.9701,3220.0
2022-11-02 12:35:00,540.23,541.81,540.21,541.49,5076.0,520.5076,522.03,520.4884,521.7216,5076.0
2022-11-02 12:40:00,541.49,541.99,541.03,541.68,6792.0,521.7216,522.2034,521.2784,521.9047,6792.0
2022-11-02 12:45:00,541.76,542.24,541.53,542.18,3676.0,521.9818,522.4443,521.7602,522.3864,3676.0
2022-11-02 12:50:00,542.21,542.56,541.68,541.96,3792.0,522.4154,522.7526,521.9047,522.1745,3792.0
2022-11-02 12:55:00,541.94,542.6,541.89,542.07,6437.0,522.1552,522.7911,522.107,522.2805,6437.0
2022-11-02 13:00:00,541.83,542.35,541.79,542.13,3896.0,522.0492,522.5502,522.0107,522.3383,3896.0
2022-11-02 13:05:00,542.42,542.69,542.12,542.14,3138.0,522.6177,522.8778,522.3286,522.3479,3138.0
2022-11-02 13:10:00,542.37,542.6,541.66,542.03,5844.0,522.5695,522.7911,521.8854,522.2419,5844.0
2022-11-02 13:15:00,542.19,542.19,541.41,541.6,4282.0,522.3961,522.3961,521.6446,521.8276,4282.0
2022-11-02 13:20:00,541.6,541.74,541.26,541.39,2800.0,521.8276,521.9625,521.5,521.6253,2800.0
2022-11-02 13:25:00,541.55,541.87,541.41,541.61,1900.0,521.7794,522.0878,521.6446,521.8373,1900.0
2022-11-02 13:30:00,541.7,542.27,541.69,542.27,4230.0,521.924,522.4732,521.9143,522.4732,4230.0
2022-11-02 13:35:00,542.52,542.71,542.19,542.68,6152.0,522.714,522.8971,522.3961,522.8682,6152.0
2022-11-02 13:40:00,542.64,543.32,542.49,542.74,5100.0,522.8297,523.4848,522.6851,522.926,5100.0
2022-11-02 13:45:00,542.3,544.21,542.22,544.17,2959.0,522.5021,524.3423,522.425,524.3038,2959.0
2022-11-02 13:50:00,544.11,544.11,543.07,543.69,4545.0,524.246,524.246,523.244,523.8413,4545.0
2022-11-02 13:55:00,543.92,544.05,542.99,543.89,5956.0,524.0629,524.1882,523.1669,524.034,5956.0
2022-11-02 14:00:00,544.01,547.0,543.5,546.97,1654.0,524.1496,527.0305,523.6583,527.0016,1654.0
2022-11-02 14:05:00,547.18,547.74,545.95,546.01,5027.0,527.2039,527.7435,526.0188,526.0766,5027.0
2022-11-02 14:10:00,545.88,546.77,545.69,546.77,2162.0,525.9514,526.8089,525.7683,526.8089,2162.0
2022-11-02 14:15:00,547.24,547.24,545.08,545.6,3428.0,527.2617,527.2617,525.1806,525.6816,3428.0
2022-11-02 14:20:00,545.44,545.85,545.07,545.37,943.0,525.5274,525.9225,525.1709,525.46,943.0
2022-11-02 14:25:00,545.64,546.25,545.37,546.23,3361.0,525.7201,526.3079,525.46,526.2886,3361.0
2022-11-02 14:30:00,546.16,546.16,544.82,545.72,1838.0,526.2212,526.2212,524.9301,525.7972,1838.0
2022-11-02 14:35:00,545.49,547.55,542.69,543.87,2981.0,525.5756,527.5604,522.8778,524.0148,2981.0
2022-11-02 14:40:00,544.66,546.97,543.61,546.96,1970.0,524.7759,527.0016,523.7642,526.9919,1970.0
2022-11-02 14:45:00,544.14,545.41,544.04,544.98,3408.0,524.2749,525.4985,524.1785,525.0842,3408.0
2022-11-02 14:50:00,543.55,543.98,539.4,540.46,3934.0,523.7064,524.1207,519.7079,520.7292,3934.0
2022-11-02 14:55:00,540.42,541.87,540.08,541.87,3025.0,520.6907,522.0878,520.3631,522.0878,3025.0
2022-11-02 15:00:00,541.18,542.72,541.03,542.72,5212.0,521.423,522.9067,521.2784,522.9067,5212.0
2022-11-02 15:05:00,543.46,544.55,542.5,544.55,2462.0,523.6197,524.6699,522.6948,524.6699,2462.0
2022-11-02 15:10:00,544.13,544.34,543.34,543.51,3588.0,524.2653,524.4676,523.5041,523.6679,3588.0
2022-11-02 15:15:00,543.1,543.1,541.48,541.48,1400.0,523.2729,523.2729,521.712,521.712,1400.0
2022-11-02 15:20:00,540.88,541.12,540.68,540.74,1403.0,521.1339,521.3651,520.9412,520.999,1403.0
2022-11-02 15:25:00,540.78,540.88,538.83,539.24,6706.0,521.0376,521.1339,519.1587,519.5538,6706.0
2022-11-02 15:30:00,539.24,539.46,538.46,538.49,5075.0,519.5538,519.7657,518.8023,518.8312,5075.0
2022-11-02 15:35:00,538.4,540.59,538.4,540.11,6329.0,518.7444,520.8545,518.7444,520.392,6329.0
2022-11-02 15:40:00,540.06,540.18,539.13,539.56,7017.0,520.3438,520.4595,519.4478,519.8621,7017.0
2022-11-02 15:45:00,539.51,540.21,538.61,539.61,14264.0,519.8139,520.4884,518.9468,519.9103,14264.0
2022-11-02 15:50:00,539.96,539.96,538.95,539.29,27973.0,520.2475,520.2475,519.2744,519.602,27973.0
2022-11-02 15:55:00,539.07,539.44,537.86,537.87,27059.0,519.39,519.7465,518.2242,518.2338,27059.0
2022-11-02 16:00:00,538.12,538.12,538.12,538.12,174919.0,518.4747,518.4747,518.4747,518.4747,174919.0
2022-11-02 16:05:00,538.12,538.12,538.12,538.12,0.0,518.4747,518.4747,518.4747,518.4747,0.0
2022-11-02 16:10:00,538.12,538.12,538.12,538.12,4686.0,518.4747,518.4747,518.4747,518.4747,4686.0
2022-11-03 09:30:00,536.57,536.57,532.06,534.33,10616.0,516.9813,516.9813,512.6359,514.823,10616.0
2022-11-03 09:35:00,534.41,536.69,532.82,536.68,2916.0,514.9001,517.0969,513.3682,517.0872,2916.0
2022-11-03 09:40:00,536.37,540.0,536.26,539.78,4107.0,516.7886,520.286,516.6826,520.0741,4107.0
2022-11-03 09:45:00,539.35,540.15,536.8,538.93,1534.0,519.6598,520.4306,517.2029,519.2551,1534.0
2022-11-03 09:50:00,538.39,538.4,537.01,537.79,2443.0,518.7348,518.7444,517.4052,518.1567,2443.0
2022-11-03 09:55:00,537.01,537.26,534.97,535.88,2168.0,517.4052,517.6461,515.4397,516.3164,2168.0
2022-11-03 10:00:00,536.13,538.44,535.22,537.08,6450.0,516.5573,518.783,515.6805,517.4726,6450.0
2022-11-03 10:05:00,536.19,538.43,536.19,538.43,3028.0,516.6151,518.7734,516.6151,518.7734,3028.0
2022-11-03 10:10:00,537.37,538.05,536.85,538.02,7152.0,517.7521,518.4072,517.251,518.3783,7152.0
2022-11-03 10:15:00,537.64,538.47,535.98,537.67,8623.0,518.0122,518.8119,516.4128,518.0411,8623.0
2022-11-03 10:20:00,538.41,539.66,537.76,538.69,5320.0,518.7541,519.9584,518.1278,519.0239,5320.0
2022-11-03 10:25:00,538.65,539.13,538.19,539.13,2658.0,518.9853,519.4478,518.5421,519.4478,2658.0
2022-11-03 10:30:00,539.16,539.21,537.13,537.95,3489.0,519.4767,519.5249,517.5208,518.3109,3489.0
2022-11-03 10:35:00,538.28,539.35,537.86,539.2,4035.0,518.6288,519.6598,518.2242,519.5152,4035.0
2022-11-03 10:40:00,538.22,538.93,537.23,538.92,12620.0,518.571,519.2551,517.6172,519.2455,12620.0
2022-11-03 10:45:00,538.93,540.22,538.6,539.06,5570.0,519.2551,520.498,518.9371,519.3804,5570.0
2022-11-03 10:50:00,539.21,540.27,539.05,539.52,6685.0,519.5249,520.5462,519.3707,519.8236,6685.0
2022-11-03 10:55:00,538.91,540.02,538.81,539.63,1885.0,519.2358,520.3053,519.1395,519.9295,1885.0
2022-11-03 11:00:00,539.48,539.48,538.16,538.22,992.0,519.785,519.785,518.5132,518.571,992.0
2022-11-03 11:05:00,537.76,538.19,537.31,538.19,973.0,518.1278,518.5421,517.6942,518.5421,973.0
2022-11-03 11:10:00,537.46,538.09,537.04,537.89,1355.0,517.8388,518.4458,517.4341,518.2531,1355.0
2022-11-03 11:15:00,537.5,539.0,537.49,538.99,1000.0,517.8773,519.3225,517.8677,519.3129,1000.0
2022-11-03 11:20:00,539.38,539.38,538.0,538.01,1335.0,519.6887,519.6887,518.3591,518.3687,1335.0
2022-11-03 11:25:00,537.99,538.3,537.24,537.25,4330.0,518.3494,518.6481,517.6268,517.6364,4330.0
2022-11-03 11:30:00,536.89,537.26,536.84,536.85,1417.0,517.2896,517.6461,517.2414,517.251,1417.0
2022-11-03 11:35:00,537.04,537.54,536.65,537.47,2922.0,517.4341,517.9158,517.0583,517.8484,2922.0
2022-11-03 11:40:00,537.6,537.84,537.34,537.34,2092.0,517.9737,518.2049,517.7231,517.7231,2092.0
2022-11-03 11:45:00,537.34,538.48,537.12,537.12,2800.0,517.7231,518.8215,517.5112,517.5112,2800.0
2022-11-03 11:50:00,536.76,537.68,536.72,537.2,2079.0,517.1643,518.0507,517.1258,517.5883,2079.0
2022-11-03 11:55:00,536.82,537.5,536.58,537.32,1550.0,517.2221,517.8773,516.9909,517.7039,1550.0
2022-11-03 12:00:00,537.2,537.2,536.49,537.2,8275.0,517.5883,517.5883,516.9042,517.5883,8275.0
2022-11-03 12:05:00,537.57,537.58,536.99,537.14,1787.0,517.9447,517.9544,517.3859,517.5304,1787.0
2022-11-03 12:10:00,538.03,538.54,538.03,538.42,2902.0,518.388,518.8793,518.388,518.7637,2902.0
2022-11-03 12:15:00,538.33,539.16,538.33,539.15,4171.0,518.677,519.4767,518.677,519.4671,4171.0
2022-11-03 12:20:00,539.42,539.72,538.62,538.63,2932.0,519.7272,520.0163,518.9564,518.9661,2932.0
2022-11-03 12:25:00,538.36,538.4,537.3,537.3,992.0,518.7059,518.7444,517.6846,517.6846,992.0
2022-11-03 12:30:00,537.09,537.96,537.08,537.8,2825.0,517.4823,518.3205,517.4726,518.1664,2825.0
2022-11-03 12:35:00,537.45,537.45,536.81,536.83,1765.0,517.8291,517.8291,517.2125,517.2318,1765.0
2022-11-03 12:40:00,536.52,537.63,536.52,537.63,1235.0,516.9331,518.0026,516.9331,518.0026,1235.0
2022-11-03 12:45:00,537.23,537.65,537.19,537.61,1441.0,517.6172,518.0218,517.5786,517.9833,1441.0
2022-11-03 12:50:00,537.38,538.16,537.18,538.13,2056.0,517.7617,518.5132,517.569,518.4843,2056.0
2022-11-03 12:55:00,537.95,537.95,537.4,537.59,2200.0,518.3109,518.3109,517.781,517.964,2200.0
2022-11-03 13:00:00,537.42,538.02,537.42,537.56,1339.0,517.8002,518.3783,517.8002,517.9351,1339.0
2022-11-03 13:05:00,537.63,537.64,536.97,537.25,1000.0,518.0026,518.0122,517.3667,517.6364,1000.0
2022-11-03 13:10:00,536.71,537.19,536.51,537.19,4417.0,517.1161,517.5786,516.9234,517.5786,4417.0
2022-11-03 13:15:00,537.12,537.59,537.12,537.58,1627.0,517.5112,517.964,517.5112,517.9544,1627.0
2022-11-03 13:20:00,537.57,537.68,537.22,537.68,3903.0,517.9447,518.0507,517.6075,518.0507,3903.0
2022-11-03 13:25:00,537.4,537.71,537.2,537.44,2906.0,517.781,518.0796,517.5883,517.8195,2906.0
2022-11-03 13:30:00,537.47,537.7,537.15,537.45,2201.0,517.8484,518.07,517.5401,517.8291,2201.0
2022-11-03 13:35:00,537.26,537.64,537.13,537.27,10114.0,517.6461,518.0122,517.5208,517.6557,10114.0
2022-11-03 13:40:00,537.16,537.31,536.48,536.48,1881.0,517.5497,517.6942,516.8945,516.8945,1881.0
2022-11-03 13:45:00,536.71,536.92,536.27,536.27,2700.0,517.1161,517.3185,516.6922,516.6922,2700.0
2022-11-03 13:50:00,536.54,536.68,536.24,536.68,1309.0,516.9524,517.0872,516.6633,517.0872,1309.0
2022-11-03 13:55:00,536.62,536.62,536.27,536.33,900.0,517.0294,517.0294,516.6922,516.75,900.0
2022-11-03 14:00:00,536.38,537.05,536.08,536.08,1910.0,516.7982,517.4437,516.5091,516.5091,1910.0
2022-11-03 14:05:00,535.72,536.5,535.72,536.08,3151.0,516.1623,516.9138,516.1623,516.5091,3151.0
2022-11-03 14:10:00,536.16,537.1,536.12,536.71,2013.0,516.5862,517.4919,516.5477,517.1161,2013.0
2022-11-03 14:15:00,536.7,537.14,536.67,537.14,4913.0,517.1065,517.5304,517.0776,517.5304,4913.0
2022-11-03 14:20:00,537.26,537.74,537.01,537.43,9249.0,517.6461,518.1085,517.4052,517.8099,9249.0
2022-11-03 14:25:00,537.51,537.63,536.65,537.05,12173.0,517.8869,518.0026,517.0583,517.4437,12173.0
2022-11-03 14:30:00,537.47,537.54,536.85,537.01,1800.0,517.8484,517.9158,517.251,517.4052,1800.0
2022-11-03 14:35:00,537.1,537.2,536.62,536.88,3517.0,517.4919,517.5883,517.0294,517.2799,3517.0
2022-11-03 14:40:00,536.87,536.98,536.6,536.7,1860.0,517.2703,517.3763,517.0102,517.1065,1860.0
2022-11-03 14:45:00,536.7,537.59,536.68,537.59,12200.0,517.1065,517.964,517.0872,517.964,12200.0
2022-11-03 14:50:00,537.45,537.53,537.01,537.12,4530.0,517.8291,517.9062,517.4052,517.5112,4530.0
2022-11-03 14:55:00,537.05,537.52,537.05,537.48,2585.0,517.4437,517.8966,517.4437,517.858,2585.0
2022-11-03 15:00:00,537.5,537.79,537.03,537.04,2542.0,517.8773,518.1567,517.4245,517.4341,2542.0
2022-11-03 15:05:00,537.1,537.1,536.6,536.88,2999.0,517.4919,517.4919,517.0102,517.2799,2999.0
2022-11-03 15:10:00,536.69,536.85,536.54,536.64,1889.0,517.0969,517.251,516.9524,517.0487,1889.0
2022-11-03 15:15:00,536.61,536.71,536.25,536.29,2402.0,517.0198,517.1161,516.6729,516.7115,2402.0
2022-11-03 15:20:00,536.33,536.55,536.09,536.28,2387.0,516.75,516.962,516.5188,516.7018,2387.0
2022-11-03 15:25:00,536.3,536.3,535.7,536.0,2682.0,516.7211,516.7211,516.143,516.4321,2682.0
2022-11-03 15:30:00,536.2,536.32,535.89,536.31,8163.0,516.6248,516.7404,516.3261,516.7307,8163.0
2022-11-03 15:35:00,536.31,536.63,535.9,535.98,7368.0,516.7307,517.0391,516.3357,516.4128,7368.0
2022-11-03 15:40:00,535.97,536.03,535.3,535.5,6535.0,516.4032,516.461,515.7576,515.9503,6535.0
2022-11-03 15:45:00,535.38,535.42,534.76,534.96,7600.0,515.8347,515.8732,515.2373,515.43,7600.0
2022-11-03 15:50:00,535.11,535.2,533.79,534.13,12062.0,515.5746,515.6613,514.3027,514.6303,12062.0
2022-11-03 15:55:00,534.13,534.14,533.3,533.6,29874.0,514.6303,514.64,513.8306,514.1197,29874.0
2022-11-03 16:00:00,533.86,533.86,533.86,533.86,153011.0,514.3702,514.3702,514.3702,514.3702,153011.0
2022-11-03 16:05:00,533.86,533.86,533.86,533.86,0.0,514.3702,514.3702,514.3702,514.3702,0.0
2022-11-03 16:10:00,533.86,533.86,533.86,533.86,4118.0,514.3702,514.3702,514.3702,514.3702,4118.0
2022-11-04 09:30:00,532.66,533.48,530.63,532.83,18663.0,513.214,514.0041,511.2581,513.3778,18663.0
2022-11-04 09:35:00,532.81,534.34,532.1,532.69,6535.0,513.3585,514.8327,512.6744,513.2429,6535.0
2022-11-04 09:40:00,532.5,532.5,526.02,526.02,7356.0,513.0598,513.0598,506.8164,506.8164,7356.0
2022-11-04 09:45:00,526.57,529.74,526.11,526.85,79214.0,507.3463,510.4006,506.9031,507.6161,79214.0
2022-11-04 09:50:00,527.29,529.25,526.91,529.25,5008.0,508.04,509.9285,507.6739,509.9285,5008.0
2022-11-04 09:55:00,528.78,530.54,527.69,530.54,11863.0,509.4756,511.1714,508.4254,511.1714,11863.0
2022-11-04 10:00:00,530.44,532.42,529.6,532.42,4231.0,511.075,512.9828,510.2657,512.9828,4231.0
2022-11-04 10:05:00,532.16,532.67,531.36,532.67,6666.0,512.7323,513.2236,511.9615,513.2236,6666.0
2022-11-04 10:10:00,532.31,534.08,532.14,534.03,1651.0,512.8768,514.5822,512.713,514.534,1651.0
2022-11-04 10:15:00,534.79,534.84,532.86,533.43,4731.0,515.2662,515.3144,513.4067,513.9559,4731.0
2022-11-04 10:20:00,533.91,535.2,533.57,534.51,5385.0,514.4184,515.6613,514.0908,514.9965,5385.0
2022-11-04 10:25:00,534.51,536.96,534.49,535.12,5521.0,514.9965,517.357,514.9772,515.5842,5521.0
2022-11-04 10:30:00,535.59,535.59,534.78,535.29,1388.0,516.037,516.037,515.2566,515.748,1388.0
2022-11-04 10:35:00,534.74,535.51,534.4,535.28,4855.0,515.2181,515.96,514.8905,515.7384,4855.0
2022-11-04 10:40:00,535.86,535.97,534.85,535.29,3918.0,516.2972,516.4032,515.324,515.748,3918.0
2022-11-04 10:45:00,535.33,535.76,534.95,534.95,814.0,515.7865,516.2008,515.4204,515.4204,814.0
2022-11-04 10:50:00,535.23,535.23,534.8,534.95,1300.0,515.6902,515.6902,515.2759,515.4204,1300.0
2022-11-04 10:55:00,534.76,535.14,534.0,534.4,4050.0,515.2373,515.6035,514.5051,514.8905,4050.0
2022-11-04 11:00:00,534.48,535.85,534.48,535.85,2801.0,514.9676,516.2875,514.9676,516.2875,2801.0
2022-11-04 11:05:00,535.11,535.16,533.96,534.52,2830.0,515.5746,515.6227,514.4665,515.0061,2830.0
2022-11-04 11:10:00,534.08,534.37,532.92,533.0,3650.0,514.5822,514.8616,513.4645,513.5416,3650.0
2022-11-04 11:15:00,532.95,533.15,532.4,532.4,1990.0,513.4934,513.6861,512.9635,512.9635,1990.0
2022-11-04 11:20:00,532.43,532.58,532.14,532.38,2406.0,512.9924,513.1369,512.713,512.9442,2406.0
2022-11-04 11:25:00,532.11,532.11,530.25,530.31,1462.0,512.6841,512.6841,510.892,510.9498,1462.0
2022-11-04 11:30:00,530.41,530.88,529.77,529.77,5019.0,511.0461,511.499,510.4295,510.4295,5019.0
2022-11-04 11:35:00,529.41,529.41,528.04,528.15,4692.0,510.0826,510.0826,508.7627,508.8686,4692.0
2022-11-04 11:40:00,528.14,528.83,527.41,528.47,1924.0,508.859,509.5238,508.1557,509.177,1924.0
2022-11-04 11:45:00,528.92,528.92,527.43,527.92,3023.0,509.6105,509.6105,508.1749,508.647,3023.0
2022-11-04 11:50:00,527.46,527.65,526.03,527.15,6107.0,508.2038,508.3869,506.826,507.9052,6107.0
2022-11-04 11:55:00,527.47,527.47,526.29,526.29,1800.0,508.2135,508.2135,507.0766,507.0766,1800.0
2022-11-04 12:00:00,526.31,526.95,525.91,526.16,3211.0,507.0958,507.7125,506.7104,506.9513,3211.0
2022-11-04 12:05:00,526.36,527.56,526.36,527.56,2600.0,507.144,508.3002,507.144,508.3002,2600.0
2022-11-04 12:10:00,527.8,528.3,526.88,527.13,6421.0,508.5314,509.0132,507.645,507.8859,6421.0
2022-11-04 12:15:00,527.78,528.03,527.37,527.37,1015.0,508.5122,508.753,508.1171,508.1171,1015.0
2022-11-04 12:20:00,527.57,528.05,526.78,526.78,6622.0,508.3098,508.7723,507.5487,507.5487,6622.0
2022-11-04 12:25:00,527.16,528.01,527.11,527.8,6182.0,507.9148,508.7338,507.8666,508.5314,6182.0
2022-11-04 12:30:00,527.72,527.76,526.95,527.38,5916.0,508.4543,508.4929,507.7125,508.1268,5916.0
2022-11-04 12:35:00,527.38,527.38,526.58,526.7,5419.0,508.1268,508.1268,507.356,507.4716,5419.0
2022-11-04 12:40:00,526.53,526.77,525.77,526.63,5536.0,507.3078,507.539,506.5755,507.4041,5536.0
2022-11-04 12:45:00,526.72,527.04,526.25,526.92,3846.0,507.4909,507.7992,507.038,507.6836,3846.0
2022-11-04 12:50:00,526.97,527.51,526.62,526.87,4129.0,507.7317,508.252,507.3945,507.6354,4129.0
2022-11-04 12:55:00,527.19,527.37,526.8,527.28,6873.0,507.9437,508.1171,507.5679,508.0304,6873.0
2022-11-04 13:00:00,527.06,527.15,526.43,527.09,3263.0,507.8184,507.9052,507.2114,507.8473,3263.0
2022-11-04 13:05:00,527.34,527.47,526.24,526.35,7979.0,508.0882,508.2135,507.0284,507.1344,7979.0
2022-11-04 13:10:00,526.33,528.0,526.33,527.64,7573.0,507.1151,508.7241,507.1151,508.3773,7573.0
2022-11-04 13:15:00,527.59,527.59,526.63,527.26,3744.0,508.3291,508.3291,507.4041,508.0111,3744.0
2022-11-04 13:20:00,527.26,527.46,524.69,525.2,8600.0,508.0111,508.2038,505.535,506.0263,8600.0
2022-11-04 13:25:00,525.01,525.01,523.36,523.36,3412.0,505.8433,505.8433,504.2535,504.2535,3412.0
2022-11-04 13:30:00,524.11,524.59,523.61,524.08,1800.0,504.9761,505.4386,504.4944,504.9472,1800.0
2022-11-04 13:35:00,523.85,524.25,523.38,523.38,1950.0,504.7256,505.111,504.2728,504.2728,1950.0
2022-11-04 13:40:00,523.25,523.59,522.42,523.59,7914.0,504.1475,504.4751,503.3478,504.4751,7914.0
2022-11-04 13:45:00,522.85,523.13,522.21,522.97,2645.0,503.7621,504.0319,503.1455,503.8778,2645.0
2022-11-04 13:50:00,523.03,523.26,522.06,522.29,2417.0,503.9356,504.1572,503.001,503.2226,2417.0
2022-11-04 13:55:00,522.0,522.0,520.68,521.17,7942.0,502.9432,502.9432,501.6714,502.1435,7942.0
2022-11-04 14:00:00,521.42,521.7,520.84,521.05,11650.0,502.3843,502.6541,501.8255,502.0278,11650.0
2022-11-04 14:05:00,521.01,521.21,519.71,519.83,11257.0,501.9893,502.182,500.7368,500.8524,11257.0
2022-11-04 14:10:00,519.74,521.01,519.61,519.97,13131.0,500.7657,501.9893,500.6404,500.9873,13131.0
2022-11-04 14:15:00,520.24,521.61,520.16,521.61,4737.0,501.2474,502.5674,501.1703,502.5674,4737.0
2022-11-04 14:20:00,521.63,522.09,521.13,522.07,1912.0,502.5867,503.0299,502.1049,503.0106,1912.0
2022-11-04 14:25:00,521.89,522.33,521.66,521.94,2791.0,502.8372,503.2611,502.6156,502.8854,2791.0
2022-11-04 14:30:00,522.23,522.82,522.22,522.45,5259.0,503.1648,503.7332,503.1551,503.3767,5259.0
2022-11-04 14:35:00,522.46,523.65,522.23,523.65,4106.0,503.3864,504.5329,503.1648,504.5329,4106.0
2022-11-04 14:40:00,523.66,524.96,523.22,524.9,10515.0,504.5426,505.7951,504.1186,505.7373,10515.0
2022-11-04 14:45:00,524.61,524.61,523.62,523.62,4226.0,505.4579,505.4579,504.504,504.504,4226.0
2022-11-04 14:50:00,523.86,524.23,523.69,523.97,3205.0,504.7353,505.0918,504.5715,504.8412,3205.0
2022-11-04 14:55:00,523.66,524.42,523.66,524.32,2851.0,504.5426,505.2748,504.5426,505.1785,2851.0
2022-11-04 15:00:00,523.98,524.46,523.96,524.39,1088.0,504.8509,505.3134,504.8316,505.2459,1088.0
2022-11-04 15:05:00,524.64,525.0,523.82,524.32,4250.0,505.4868,505.8336,504.6967,505.1785,4250.0
2022-11-04 15:10:00,524.21,524.7,523.85,524.08,8834.0,505.0725,505.5446,504.7256,504.9472,8834.0
2022-11-04 15:15:00,524.28,524.51,523.5,523.5,5617.0,505.1399,505.3615,504.3884,504.3884,5617.0
2022-11-04 15:20:00,522.96,523.24,522.77,523.06,2809.0,503.8681,504.1379,503.6851,503.9645,2809.0
2022-11-04 15:25:00,523.19,524.52,523.19,523.84,3832.0,504.0897,505.3712,504.0897,504.716,3832.0
2022-11-04 15:30:00,523.94,525.0,523.61,524.11,28081.0,504.8123,505.8336,504.4944,504.9761,28081.0
2022-11-04 15:35:00,524.21,525.22,523.72,524.21,27566.0,505.0725,506.0456,504.6004,505.0725,27566.0
2022-11-04 15:40:00,524.19,526.1,523.92,526.1,10976.0,505.0532,506.8935,504.7931,506.8935,10976.0
2022-11-04 15:45:00,525.98,526.68,525.82,525.9,11139.0,506.7779,507.4523,506.6237,506.7008,11139.0
2022-11-04 15:50:00,525.71,525.79,524.96,525.25,11692.0,506.5177,506.5948,505.7951,506.0745,11692.0
2022-11-04 15:55:00,525.32,527.01,525.18,526.94,25553.0,506.142,507.7703,506.0071,507.7028,25553.0
2022-11-04 16:00:00,526.2,526.66,526.2,526.66,107271.0,506.9898,507.433,506.9898,507.433,107271.0
2022-11-04 16:05:00,526.66,526.66,526.66,526.66,1995.0,507.433,507.433,507.433,507.433,1995.0
2022-11-04 16:10:00,526.66,526.66,526.66,526.66,8662.0,507.433,507.433,507.433,507.433,8662.0
2022-11-07 09:30:00,517.57,525.77,517.57,524.51,29941.0,498.6749,506.5755,498.6749,505.3615,29941.0
2022-11-07 09:35:00,524.7,525.3,517.48,519.34,13546.0,505.5446,506.1227,498.5882,500.3803,13546.0
2022-11-07 09:40:00,519.7,523.67,518.83,523.37,33131.0,500.7271,504.5522,499.8889,504.2632,33131.0
2022-11-07 09:45:00,523.81,524.39,523.21,523.85,3561.0,504.6871,505.2459,504.109,504.7256,3561.0
2022-11-07 09:50:00,523.58,523.99,519.67,519.67,13120.0,504.4655,504.8605,500.6982,500.6982,13120.0
2022-11-07 09:55:00,519.69,519.78,518.31,518.93,6117.0,500.7175,500.8042,499.3879,499.9852,6117.0
2022-11-07 10:00:00,519.0,520.88,518.66,520.28,4952.0,500.0527,501.8641,499.7251,501.286,4952.0
2022-11-07 10:05:00,520.61,521.14,519.92,520.96,6962.0,501.6039,502.1146,500.9391,501.9411,6962.0
2022-11-07 10:10:00,520.79,521.77,520.57,521.77,3643.0,501.7773,502.7216,501.5654,502.7216,3643.0
2022-11-07 10:15:00,522.52,523.06,522.13,522.91,2434.0,503.4442,503.9645,503.0684,503.8199,2434.0
2022-11-07 10:20:00,522.96,523.7,522.16,523.7,3012.0,503.8681,504.5811,503.0973,504.5811,3012.0
2022-11-07 10:25:00,523.46,523.46,522.42,522.77,4249.0,504.3499,504.3499,503.3478,503.6851,4249.0
2022-11-07 10:30:00,522.53,523.75,522.53,522.85,5630.0,503.4538,504.6293,503.4538,503.7621,5630.0
2022-11-07 10:35:00,523.13,524.82,522.93,523.94,6684.0,504.0319,505.6602,503.8392,504.8123,6684.0
2022-11-07 10:40:00,523.82,524.79,523.53,524.35,2584.0,504.6967,505.6313,504.4173,505.2074,2584.0
2022-11-07 10:45:00,524.81,524.81,523.6,523.9,4636.0,505.6506,505.6506,504.4848,504.7738,4636.0
2022-11-07 10:50:00,524.2,525.05,524.2,525.05,1801.0,505.0629,505.8818,505.0629,505.8818,1801.0
2022-11-07 10:55:00,524.6,524.83,524.1,524.83,3017.0,505.4482,505.6699,504.9665,505.6699,3017.0
2022-11-07 11:00:00,524.84,525.53,524.56,525.53,1600.0,505.6795,506.3443,505.4097,506.3443,1600.0
2022-11-07 11:05:00,525.42,525.73,524.53,525.06,2874.0,506.2383,506.537,505.3808,505.8915,2874.0
2022-11-07 11:10:00,525.01,525.38,525.01,525.38,701.0,505.8433,506.1998,505.8433,506.1998,701.0
2022-11-07 11:15:00,525.46,527.15,525.46,527.15,6097.0,506.2769,507.9052,506.2769,507.9052,6097.0
2022-11-07 11:20:00,527.12,528.47,526.96,528.16,4643.0,507.8763,509.177,507.7221,508.8783,4643.0
2022-11-07 11:25:00,527.88,528.78,527.74,528.5,4882.0,508.6085,509.4756,508.4736,509.2059,4882.0
2022-11-07 11:30:00,528.61,529.29,528.52,529.29,5187.0,509.3119,509.967,509.2251,509.967,5187.0
2022-11-07 11:35:00,529.26,529.36,528.84,529.15,1600.0,509.9381,510.0345,509.5335,509.8321,1600.0
2022-11-07 11:40:00,529.3,529.43,528.81,529.1,8595.0,509.9767,510.1019,509.5046,509.784,8595.0
2022-11-07 11:45:00,529.16,529.62,529.08,529.35,10330.0,509.8418,510.285,509.7647,510.0248,10330.0
2022-11-07 11:50:00,529.71,529.9,529.31,529.86,3700.0,510.3717,510.5548,509.9863,510.5162,3700.0
2022-11-07 11:55:00,529.9,530.34,529.79,529.87,5498.0,510.5548,510.9787,510.4488,510.5259,5498.0
2022-11-07 12:00:00,530.0,530.03,529.24,529.82,4453.0,510.6511,510.68,509.9189,510.4777,4453.0
2022-11-07 12:05:00,529.62,530.62,529.53,530.43,7331.0,510.285,511.2485,510.1983,511.0654,7331.0
2022-11-07 12:10:00,530.32,530.44,530.09,530.09,1750.0,510.9594,511.075,510.7378,510.7378,1750.0
2022-11-07 12:15:00,530.37,530.61,530.12,530.6,2691.0,511.0076,511.2388,510.7667,511.2292,2691.0
2022-11-07 12:20:00,530.53,530.74,530.3,530.4,3873.0,511.1618,511.3641,510.9402,511.0365,3873.0
2022-11-07 12:25:00,530.23,530.24,529.86,530.03,3695.0,510.8727,510.8823,510.5162,510.68,3695.0
2022-11-07 12:30:00,530.21,530.36,529.61,529.62,2608.0,510.8534,510.998,510.2753,510.285,2608.0
2022-11-07 12:35:00,529.69,529.69,529.08,529.28,4213.0,510.3524,510.3524,509.7647,509.9574,4213.0
2022-11-07 12:40:00,529.34,529.55,529.31,529.52,5416.0,510.0152,510.2175,509.9863,510.1886,5416.0
2022-11-07 12:45:00,529.52,529.52,527.2,527.28,6634.0,510.1886,510.1886,507.9533,508.0304,6634.0
2022-11-07 12:50:00,527.48,527.72,527.11,527.19,3660.0,508.2231,508.4543,507.8666,507.9437,3660.0
2022-11-07 12:55:00,527.22,528.25,527.16,528.25,13230.0,507.9726,508.965,507.9148,508.965,13230.0
2022-11-07 13:00:00,528.37,528.88,528.37,528.63,1100.0,509.0806,509.572,509.0806,509.3311,1100.0
2022-11-07 13:05:00,528.66,529.02,528.54,528.86,1308.0,509.36,509.7069,509.2444,509.5527,1308.0
2022-11-07 13:10:00,528.82,528.84,528.33,528.33,4677.0,509.5142,509.5335,509.0421,509.0421,4677.0
2022-11-07 13:15:00,528.2,528.37,527.95,528.02,1400.0,508.9168,509.0806,508.6759,508.7434,1400.0
2022-11-07 13:20:00,528.11,528.31,527.96,528.21,2486.0,508.8301,509.0228,508.6856,508.9265,2486.0
2022-11-07 13:25:00,528.42,528.78,528.06,528.78,1923.0,509.1288,509.4756,508.7819,509.4756,1923.0
2022-11-07 13:30:00,528.91,529.02,528.16,528.16,700.0,509.6009,509.7069,508.8783,508.8783,700.0
2022-11-07 13:35:00,528.27,528.39,527.92,528.2,2792.0,508.9843,509.0999,508.647,508.9168,2792.0
2022-11-07 13:40:00,528.12,528.12,527.62,527.72,3916.0,508.8397,508.8397,508.358,508.4543,3916.0
2022-11-07 13:45:00,527.73,527.88,527.56,527.71,2982.0,508.464,508.6085,508.3002,508.4447,2982.0
2022-11-07 13:50:00,527.54,527.56,526.43,526.81,4723.0,508.2809,508.3002,507.2114,507.5776,4723.0
2022-11-07 13:55:00,526.67,527.39,526.31,527.05,12200.0,507.4427,508.1364,507.0958,507.8088,12200.0
2022-11-07 14:00:00,527.32,528.12,527.21,527.75,3456.0,508.0689,508.8397,507.963,508.4833,3456.0
2022-11-07 14:05:00,527.75,528.31,527.74,528.31,2752.0,508.4833,509.0228,508.4736,509.0228,2752.0
2022-11-07 14:10:00,528.47,528.82,528.47,528.82,1033.0,509.177,509.5142,509.177,509.5142,1033.0
2022-11-07 14:15:00,529.13,529.17,528.51,528.51,2240.0,509.8129,509.8514,509.2155,509.2155,2240.0
2022-11-07 14:20:00,528.59,528.85,528.44,528.69,1709.0,509.2926,509.5431,509.1481,509.3889,1709.0
2022-11-07 14:25:00,528.51,529.28,528.5,529.27,2301.0,509.2155,509.9574,509.2059,509.9478,2301.0
2022-11-07 14:30:00,529.34,529.65,528.89,528.96,2251.0,510.0152,510.3139,509.5816,509.6491,2251.0
2022-11-07 14:35:00,528.96,529.52,528.96,529.52,3962.0,509.6491,510.1886,509.6491,510.1886,3962.0
2022-11-07 14:40:00,529.41,529.8,529.31,529.8,5591.0,510.0826,510.4584,509.9863,510.4584,5591.0
2022-11-07 14:45:00,529.85,530.0,529.68,529.79,4600.0,510.5066,510.6511,510.3428,510.4488,4600.0
2022-11-07 14:50:00,529.91,530.22,529.82,530.12,4548.0,510.5644,510.8631,510.4777,510.7667,4548.0
2022-11-07 14:55:00,530.02,530.11,529.36,529.36,8541.0,510.6704,510.7571,510.0345,510.0345,8541.0
2022-11-07 15:00:00,529.67,530.0,529.5,529.94,5198.0,510.3332,510.6511,510.1694,510.5933,5198.0
2022-11-07 15:05:00,530.07,530.27,529.68,529.81,4708.0,510.7186,510.9113,510.3428,510.468,4708.0
2022-11-07 15:10:00,529.68,530.25,529.66,530.24,4662.0,510.3428,510.892,510.3235,510.8823,4662.0
2022-11-07 15:15:00,530.2,530.5,529.91,530.28,5133.0,510.8438,511.1329,510.5644,510.9209,5133.0
2022-11-07 15:20:00,530.18,530.4,529.78,530.32,4488.0,510.8245,511.0365,510.4391,510.9594,4488.0
2022-11-07 15:25:00,530.32,530.96,529.87,530.78,7530.0,510.9594,511.5761,510.5259,511.4026,7530.0
2022-11-07 15:30:00,530.76,531.23,530.73,531.0,6063.0,511.3834,511.8362,511.3545,511.6146,6063.0
2022-11-07 15:35:00,530.9,531.13,529.97,530.02,13620.0,511.5183,511.7399,510.6222,510.6704,13620.0
2022-11-07 15:40:00,529.9,529.9,528.92,528.92,3874.0,510.5548,510.5548,509.6105,509.6105,3874.0
2022-11-07 15:45:00,528.89,528.9,528.21,528.6,7516.0,509.5816,509.5913,508.9265,509.3022,7516.0
2022-11-07 15:50:00,528.73,529.37,527.83,529.29,29640.0,509.4275,510.0441,508.5603,509.967,29640.0
2022-11-07 15:55:00,529.24,529.41,527.81,528.42,47275.0,509.9189,510.0826,508.5411,509.1288,47275.0
2022-11-07 16:00:00,528.46,528.46,528.46,528.46,215960.0,509.1673,509.1673,509.1673,509.1673,215960.0
2022-11-07 16:05:00,528.46,528.46,528.46,528.46,5680.0,509.1673,509.1673,509.1673,509.1673,5680.0
2022-11-07 16:10:00,528.46,528.46,528.46,528.46,0.0,509.1673,509.1673,509.1673,509.1673,0.0
2022-11-08 09:30:00,532.32,532.32,524.57,524.63,19882.0,512.8864,512.8864,505.4193,505.4772,19882.0
2022-11-08 09:35:00,525.03,527.78,524.59,527.78,3830.0,505.8626,508.5122,505.4386,508.5122,3830.0
2022-11-08 09:40:00,529.06,529.06,527.42,527.64,2796.0,509.7454,509.7454,508.1653,508.3773,2796.0
2022-11-08 09:45:00,528.18,530.46,528.15,529.83,2390.0,508.8976,511.0943,508.8686,510.4873,2390.0
2022-11-08 09:50:00,530.39,530.4,529.25,529.25,3013.0,511.0269,511.0365,509.9285,509.9285,3013.0
2022-11-08 09:55:00,529.75,531.29,529.38,530.42,4817.0,510.4102,511.894,510.0537,511.0558,4817.0
2022-11-08 10:00:00,529.97,532.56,529.28,531.86,5562.0,510.6222,513.1177,509.9574,512.4432,5562.0
2022-11-08 10:05:00,531.86,532.37,529.84,530.75,10249.0,512.4432,512.9346,510.497,511.3737,10249.0
2022-11-08 10:10:00,530.75,532.07,530.0,531.2,23874.0,511.3737,512.6455,510.6511,511.8073,23874.0
2022-11-08 10:15:00,531.86,532.5,531.3,532.27,2163.0,512.4432,513.0598,511.9036,512.8382,2163.0
2022-11-08 10:20:00,532.57,533.13,532.25,532.38,3153.0,513.1273,513.6668,512.819,512.9442,3153.0
2022-11-08 10:25:00,532.24,533.45,531.98,532.44,4045.0,512.8093,513.9752,512.5588,513.002,4045.0
2022-11-08 10:30:00,533.06,534.39,532.86,534.39,3969.0,513.5994,514.8808,513.4067,514.8808,3969.0
2022-11-08 10:35:00,534.26,535.58,534.26,535.22,4423.0,514.7556,516.0274,514.7556,515.6805,4423.0
2022-11-08 10:40:00,534.93,535.75,534.9,535.62,5637.0,515.4011,516.1912,515.3722,516.0659,5637.0
2022-11-08 10:45:00,535.59,535.59,534.41,534.8,3214.0,516.037,516.037,514.9001,515.2759,3214.0
2022-11-08 10:50:00,534.65,535.3,534.38,535.3,3828.0,515.1314,515.7576,514.8712,515.7576,3828.0
2022-11-08 10:55:00,535.27,535.69,534.68,535.59,1975.0,515.7287,516.1334,515.1603,516.037,1975.0
2022-11-08 11:00:00,535.31,535.31,534.3,534.92,2343.0,515.7673,515.7673,514.7941,515.3915,2343.0
2022-11-08 11:05:00,534.84,535.47,534.79,535.47,1502.0,515.3144,515.9214,515.2662,515.9214,1502.0
2022-11-08 11:10:00,535.59,535.82,535.2,535.51,3228.0,516.037,516.2586,515.6613,515.96,3228.0
2022-11-08 11:15:00,535.07,535.64,535.07,535.26,1176.0,515.536,516.0852,515.536,515.7191,1176.0
2022-11-08 11:20:00,535.59,535.69,534.59,534.59,1800.0,516.037,516.1334,515.0735,515.0735,1800.0
2022-11-08 11:25:00,534.85,535.14,534.35,535.04,1917.0,515.324,515.6035,514.8423,515.5071,1917.0
2022-11-08 11:30:00,534.95,535.81,534.95,535.42,1143.0,515.4204,516.249,515.4204,515.8732,1143.0
2022-11-08 11:35:00,535.49,535.78,535.48,535.67,900.0,515.9407,516.2201,515.931,516.1141,900.0
2022-11-08 11:40:00,535.71,536.1,535.25,535.63,4090.0,516.1527,516.5284,515.7094,516.0756,4090.0
2022-11-08 11:45:00,535.95,537.2,535.82,536.38,16518.0,516.3839,517.5883,516.2586,516.7982,16518.0
2022-11-08 11:50:00,536.25,536.96,536.14,536.42,1989.0,516.6729,517.357,516.567,516.8367,1989.0
2022-11-08 11:55:00,537.05,537.25,536.91,537.22,873.0,517.4437,517.6364,517.3088,517.6075,873.0
2022-11-08 12:00:00,537.06,537.06,535.92,535.97,1884.0,517.4534,517.4534,516.355,516.4032,1884.0
2022-11-08 12:05:00,536.25,536.39,535.94,535.94,1444.0,516.6729,516.8078,516.3743,516.3743,1444.0
2022-11-08 12:10:00,535.9,536.31,535.71,536.08,1802.0,516.3357,516.7307,516.1527,516.5091,1802.0
2022-11-08 12:15:00,536.05,536.33,535.9,536.07,7658.0,516.4802,516.75,516.3357,516.4995,7658.0
2022-11-08 12:20:00,536.0,536.4,535.9,535.99,6217.0,516.4321,516.8175,516.3357,516.4224,6217.0
2022-11-08 12:25:00,536.2,536.37,535.83,535.83,3814.0,516.6248,516.7886,516.2683,516.2683,3814.0
2022-11-08 12:30:00,536.04,536.8,535.89,536.8,2718.0,516.4706,517.2029,516.3261,517.2029,2718.0
2022-11-08 12:35:00,537.05,537.05,536.33,536.57,2466.0,517.4437,517.4437,516.75,516.9813,2466.0
2022-11-08 12:40:00,536.51,537.21,536.51,537.21,2450.0,516.9234,517.5979,516.9234,517.5979,2450.0
2022-11-08 12:45:00,537.23,537.37,536.55,536.76,4213.0,517.6172,517.7521,516.962,517.1643,4213.0
2022-11-08 12:50:00,536.74,537.09,536.64,536.64,1700.0,517.145,517.4823,517.0487,517.0487,1700.0
2022-11-08 12:55:00,536.8,536.94,536.64,536.72,1848.0,517.2029,517.3377,517.0487,517.1258,1848.0
2022-11-08 13:00:00,536.98,536.98,536.42,536.62,2664.0,517.3763,517.3763,516.8367,517.0294,2664.0
2022-11-08 13:05:00,536.78,537.27,536.78,536.78,3202.0,517.1836,517.6557,517.1836,517.1836,3202.0
2022-11-08 13:10:00,536.78,536.88,536.44,536.44,1324.0,517.1836,517.2799,516.856,516.856,1324.0
2022-11-08 13:15:00,536.65,536.92,535.88,535.88,1601.0,517.0583,517.3185,516.3164,516.3164,1601.0
2022-11-08 13:20:00,535.55,535.55,533.99,534.23,2776.0,515.9985,515.9985,514.4954,514.7267,2776.0
2022-11-08 13:25:00,534.39,534.4,533.0,533.13,1997.0,514.8808,514.8905,513.5416,513.6668,1997.0
2022-11-08 13:30:00,532.42,533.32,532.06,533.32,3373.0,512.9828,513.8499,512.6359,513.8499,3373.0
2022-11-08 13:35:00,533.68,534.37,533.68,534.37,2263.0,514.1968,514.8616,514.1968,514.8616,2263.0
2022-11-08 13:40:00,534.6,534.62,533.6,533.73,29675.0,515.0832,515.1024,514.1197,514.2449,29675.0
2022-11-08 13:45:00,534.02,534.4,533.69,533.94,55739.0,514.5243,514.8905,514.2064,514.4473,55739.0
2022-11-08 13:50:00,534.11,534.42,533.06,533.06,3791.0,514.6111,514.9097,513.5994,513.5994,3791.0
2022-11-08 13:55:00,533.27,533.36,531.55,531.55,3869.0,513.8017,513.8884,512.1445,512.1445,3869.0
2022-11-08 14:00:00,531.95,531.95,531.04,531.59,3974.0,512.5299,512.5299,511.6531,512.1831,3974.0
2022-11-08 14:05:00,531.47,531.68,529.82,529.92,28755.0,512.0674,512.2698,510.4777,510.574,28755.0
2022-11-08 14:10:00,529.74,530.36,529.23,530.08,25679.0,510.4006,510.998,509.9092,510.7282,25679.0
2022-11-08 14:15:00,530.39,531.43,530.07,530.63,17425.0,511.0269,512.0289,510.7186,511.2581,17425.0
2022-11-08 14:20:00,530.29,530.47,529.24,529.37,1814.0,510.9305,511.104,509.9189,510.0441,1814.0
2022-11-08 14:25:00,529.12,529.12,527.05,527.37,6462.0,509.8032,509.8032,507.8088,508.1171,6462.0
2022-11-08 14:30:00,528.0,529.28,527.67,529.03,5275.0,508.7241,509.9574,508.4062,509.7165,5275.0
2022-11-08 14:35:00,528.95,530.33,528.52,529.98,11052.0,509.6394,510.9691,509.2251,510.6318,11052.0
2022-11-08 14:40:00,530.19,531.08,530.0,531.08,4590.0,510.8342,511.6917,510.6511,511.6917,4590.0
2022-11-08 14:45:00,531.09,531.56,530.24,531.3,2602.0,511.7013,512.1542,510.8823,511.9036,2602.0
2022-11-08 14:50:00,531.62,532.68,531.42,531.86,5265.0,512.212,513.2333,512.0193,512.4432,5265.0
2022-11-08 14:55:00,531.71,531.94,531.39,531.48,5254.0,512.2987,512.5203,511.9904,512.0771,5254.0
2022-11-08 15:00:00,531.38,532.51,530.81,531.84,20434.0,511.9807,513.0695,511.4315,512.4239,20434.0
2022-11-08 15:05:00,531.64,532.29,531.3,531.88,3972.0,512.2312,512.8575,511.9036,512.4625,3972.0
2022-11-08 15:10:00,531.87,531.98,531.3,531.63,7127.0,512.4528,512.5588,511.9036,512.2216,7127.0
2022-11-08 15:15:00,531.66,532.4,531.03,532.39,16364.0,512.2505,512.9635,511.6435,512.9539,16364.0
2022-11-08 15:20:00,532.51,532.62,531.88,531.88,10345.0,513.0695,513.1755,512.4625,512.4625,10345.0
2022-11-08 15:25:00,532.02,533.38,531.63,533.3,13751.0,512.5974,513.9077,512.2216,513.8306,13751.0
2022-11-08 15:30:00,533.47,535.06,533.47,534.73,9211.0,513.9944,515.5264,513.9944,515.2084,9211.0
2022-11-08 15:35:00,534.66,535.27,534.37,534.49,9017.0,515.141,515.7287,514.8616,514.9772,9017.0
2022-11-08 15:40:00,534.51,534.57,533.4,533.76,16087.0,514.9965,515.0543,513.927,514.2738,16087.0
2022-11-08 15:45:00,533.82,534.86,532.0,532.0,36726.0,514.3317,515.3337,512.5781,512.5781,36726.0
2022-11-08 15:50:00,532.0,533.19,531.75,532.4,47288.0,512.5781,513.7247,512.3372,512.9635,47288.0
2022-11-08 15:55:00,532.23,532.23,528.78,530.23,138036.0,512.7997,512.7997,509.4756,510.8727,138036.0
2022-11-08 16:00:00,530.31,530.31,530.31,530.31,141109.0,510.9498,510.9498,510.9498,510.9498,141109.0
2022-11-08 16:05:00,530.31,530.31,530.31,530.31,2840.0,510.9498,510.9498,510.9498,510.9498,2840.0
2022-11-08 16:10:00,530.31,530.31,530.31,530.31,0.0,510.9498,510.9498,510.9498,510.9498,0.0
2022-11-09 09:30:00,527.38,529.41,527.38,527.88,12540.0,508.1268,510.0826,508.1268,508.6085,12540.0
2022-11-09 09:35:00,528.73,529.08,526.94,527.33,2798.0,509.4275,509.7647,507.7028,508.0786,2798.0
2022-11-09 09:40:00,526.79,529.09,526.79,529.07,30524.0,507.5583,509.7743,507.5583,509.7551,30524.0
2022-11-09 09:45:00,529.15,532.11,529.15,530.92,2017.0,509.8321,512.6841,509.8321,511.5375,2017.0
2022-11-09 09:50:00,530.08,530.08,528.48,529.0,4411.0,510.7282,510.7282,509.1866,509.6876,4411.0
2022-11-09 09:55:00,528.53,528.61,527.33,528.11,9147.0,509.2348,509.3119,508.0786,508.8301,9147.0
2022-11-09 10:00:00,527.43,530.07,527.43,528.9,11537.0,508.1749,510.7186,508.1749,509.5913,11537.0
2022-11-09 10:05:00,529.15,530.11,528.97,530.02,12780.0,509.8321,510.7571,509.6587,510.6704,12780.0
2022-11-09 10:10:00,529.92,529.96,529.28,529.96,4093.0,510.574,510.6126,509.9574,510.6126,4093.0
2022-11-09 10:15:00,529.85,529.89,529.33,529.89,2791.0,510.5066,510.5451,510.0056,510.5451,2791.0
2022-11-09 10:20:00,529.83,529.91,529.19,529.53,2719.0,510.4873,510.5644,509.8707,510.1983,2719.0
2022-11-09 10:25:00,529.53,529.53,527.77,527.77,1949.0,510.1983,510.1983,508.5025,508.5025,1949.0
2022-11-09 10:30:00,527.77,529.16,527.68,528.26,9861.0,508.5025,509.8418,508.4158,508.9746,9861.0
2022-11-09 10:35:00,527.6,528.33,527.6,528.32,3286.0,508.3387,509.0421,508.3387,509.0324,3286.0
2022-11-09 10:40:00,527.75,527.76,526.68,527.56,2045.0,508.4833,508.4929,507.4523,508.3002,2045.0
2022-11-09 10:45:00,527.48,528.04,527.4,527.43,3234.0,508.2231,508.7627,508.146,508.1749,3234.0
2022-11-09 10:50:00,527.05,527.54,526.94,527.14,10985.0,507.8088,508.2809,507.7028,507.8955,10985.0
2022-11-09 10:55:00,527.12,527.9,526.83,527.52,6899.0,507.8763,508.6278,507.5968,508.2616,6899.0
2022-11-09 11:00:00,527.6,527.81,527.43,527.43,797.0,508.3387,508.5411,508.1749,508.1749,797.0
2022-11-09 11:05:00,527.32,528.41,527.32,528.41,6234.0,508.0689,509.1192,508.0689,509.1192,6234.0
2022-11-09 11:10:00,528.19,528.38,526.91,526.92,3800.0,508.9072,509.0903,507.6739,507.6836,3800.0
2022-11-09 11:15:00,526.92,527.52,526.14,527.04,4329.0,507.6836,508.2616,506.932,507.7992,4329.0
2022-11-09 11:20:00,526.87,527.1,526.29,526.29,3716.0,507.6354,507.857,507.0766,507.0766,3716.0
2022-11-09 11:25:00,526.02,527.39,526.02,527.08,2856.0,506.8164,508.1364,506.8164,507.8377,2856.0
2022-11-09 11:30:00,526.71,527.01,526.28,526.97,1766.0,507.4812,507.7703,507.0669,507.7317,1766.0
2022-11-09 11:35:00,527.32,527.32,526.81,527.13,700.0,508.0689,508.0689,507.5776,507.8859,700.0
2022-11-09 11:40:00,526.93,527.75,526.7,527.75,5829.0,507.6932,508.4833,507.4716,508.4833,5829.0
2022-11-09 11:45:00,527.62,527.62,527.15,527.15,800.0,508.358,508.358,507.9052,507.9052,800.0
2022-11-09 11:50:00,527.17,527.29,526.64,527.04,2800.0,507.9244,508.04,507.4138,507.7992,2800.0
2022-11-09 11:55:00,526.99,527.12,526.14,526.38,1322.0,507.751,507.8763,506.932,507.1633,1322.0
2022-11-09 12:00:00,526.34,526.34,526.01,526.01,1425.0,507.1247,507.1247,506.8068,506.8068,1425.0
2022-11-09 12:05:00,526.01,526.01,525.55,525.62,1106.0,506.8068,506.8068,506.3636,506.431,1106.0
2022-11-09 12:10:00,525.39,525.64,525.1,525.47,2036.0,506.2094,506.4503,505.93,506.2865,2036.0
2022-11-09 12:15:00,525.13,527.01,525.13,527.01,4135.0,505.9589,507.7703,505.9589,507.7703,4135.0
2022-11-09 12:20:00,526.48,526.52,525.57,525.57,702.0,507.2596,507.2982,506.3828,506.3828,702.0
2022-11-09 12:25:00,525.45,526.02,525.45,525.84,1711.0,506.2672,506.8164,506.2672,506.643,1711.0
2022-11-09 12:30:00,525.61,526.25,525.58,526.25,2100.0,506.4214,507.038,506.3925,507.038,2100.0
2022-11-09 12:35:00,525.94,525.94,524.9,524.9,1317.0,506.7393,506.7393,505.7373,505.7373,1317.0
2022-11-09 12:40:00,525.49,525.63,524.92,525.25,1863.0,506.3058,506.4406,505.7566,506.0745,1863.0
2022-11-09 12:45:00,525.22,525.48,525.0,525.37,2013.0,506.0456,506.2961,505.8336,506.1901,2013.0
2022-11-09 12:50:00,525.33,525.67,524.86,525.29,3408.0,506.1516,506.4792,505.6988,506.1131,3408.0
2022-11-09 12:55:00,525.11,525.53,525.11,525.18,1400.0,505.9396,506.3443,505.9396,506.0071,1400.0
2022-11-09 13:00:00,525.25,525.79,524.89,525.79,8505.0,506.0745,506.5948,505.7277,506.5948,8505.0
2022-11-09 13:05:00,525.4,525.41,525.08,525.25,1100.0,506.219,506.2287,505.9107,506.0745,1100.0
2022-11-09 13:10:00,525.2,525.43,524.99,525.17,905.0,506.0263,506.2479,505.824,505.9974,905.0
2022-11-09 13:15:00,525.06,525.86,524.8,525.86,9709.0,505.8915,506.6622,505.6409,506.6622,9709.0
2022-11-09 13:20:00,525.65,525.86,525.43,525.43,1480.0,506.4599,506.6622,506.2479,506.2479,1480.0
2022-11-09 13:25:00,525.43,525.43,525.06,525.06,1500.0,506.2479,506.2479,505.8915,505.8915,1500.0
2022-11-09 13:30:00,525.06,525.54,524.4,524.96,3892.0,505.8915,506.3539,505.2556,505.7951,3892.0
2022-11-09 13:35:00,524.72,524.75,524.67,524.68,1150.0,505.5639,505.5928,505.5157,505.5253,1150.0
2022-11-09 13:40:00,524.17,524.63,524.1,524.37,3171.0,505.0339,505.4772,504.9665,505.2266,3171.0
2022-11-09 13:45:00,524.15,524.16,523.5,523.82,4703.0,505.0147,505.0243,504.3884,504.6967,4703.0
2022-11-09 13:50:00,523.81,523.81,523.32,523.32,711.0,504.6871,504.6871,504.215,504.215,711.0
2022-11-09 13:55:00,523.32,523.88,523.25,523.87,2689.0,504.215,504.7545,504.1475,504.7449,2689.0
2022-11-09 14:00:00,523.74,524.1,523.49,524.1,2423.0,504.6196,504.9665,504.3788,504.9665,2423.0
2022-11-09 14:05:00,524.06,525.07,524.0,525.07,3093.0,504.928,505.9011,504.8702,505.9011,3093.0
2022-11-09 14:10:00,524.67,525.35,524.53,525.35,2204.0,505.5157,506.1709,505.3808,506.1709,2204.0
2022-11-09 14:15:00,525.15,525.24,524.69,524.94,4731.0,505.9782,506.0649,505.535,505.7758,4731.0
2022-11-09 14:20:00,525.04,525.04,524.34,524.56,1800.0,505.8722,505.8722,505.1977,505.4097,1800.0
2022-11-09 14:25:00,524.63,525.0,524.51,524.76,4494.0,505.4772,505.8336,505.3615,505.6024,4494.0
2022-11-09 14:30:00,524.77,524.77,523.93,524.26,5400.0,505.612,505.612,504.8027,505.1207,5400.0
2022-11-09 14:35:00,523.9,524.22,523.58,523.92,3342.0,504.7738,505.0821,504.4655,504.7931,3342.0
2022-11-09 14:40:00,523.89,524.35,523.32,524.35,3196.0,504.7642,505.2074,504.215,505.2074,3196.0
2022-11-09 14:45:00,524.24,524.48,523.56,523.9,4292.0,505.1014,505.3326,504.4462,504.7738,4292.0
2022-11-09 14:50:00,523.89,523.89,522.95,523.43,5959.0,504.7642,504.7642,503.8585,504.321,5959.0
2022-11-09 14:55:00,523.39,523.83,522.92,523.1,3617.0,504.2824,504.7064,503.8296,504.003,3617.0
2022-11-09 15:00:00,523.26,524.23,523.21,524.23,3545.0,504.1572,505.0918,504.109,505.0918,3545.0
2022-11-09 15:05:00,524.06,525.14,523.78,525.09,4994.0,504.928,505.9685,504.6582,505.9204,4994.0
2022-11-09 15:10:00,524.68,524.72,523.83,524.15,6307.0,505.5253,505.5639,504.7064,505.0147,6307.0
2022-11-09 15:15:00,523.79,524.19,523.44,523.63,6625.0,504.6678,505.0532,504.3306,504.5137,6625.0
2022-11-09 15:20:00,523.74,523.74,522.18,522.18,7033.0,504.6196,504.6196,503.1166,503.1166,7033.0
2022-11-09 15:25:00,522.48,523.45,522.45,523.45,6850.0,503.4056,504.3402,503.3767,504.3402,6850.0
2022-11-09 15:30:00,523.42,523.57,522.34,523.15,5185.0,504.3113,504.4559,503.2708,504.0512,5185.0
2022-11-09 15:35:00,523.18,523.49,522.15,522.18,5238.0,504.0801,504.3788,503.0877,503.1166,5238.0
2022-11-09 15:40:00,522.19,522.19,521.0,521.04,9714.0,503.1262,503.1262,501.9797,502.0182,9714.0
2022-11-09 15:45:00,521.03,521.8,520.35,520.62,14128.0,502.0086,502.7505,501.3534,501.6135,14128.0
2022-11-09 15:50:00,520.62,521.85,520.01,520.73,16385.0,501.6135,502.7986,501.0258,501.7195,16385.0
2022-11-09 15:55:00,520.46,520.66,519.48,520.4,47513.0,501.4594,501.6521,500.5152,501.4016,47513.0
2022-11-09 16:00:00,520.0,520.0,520.0,520.0,211432.0,501.0162,501.0162,501.0162,501.0162,211432.0
2022-11-09 16:05:00,520.0,520.0,520.0,520.0,0.0,501.0162,501.0162,501.0162,501.0162,0.0
2022-11-09 16:10:00,520.0,520.0,520.0,520.0,0.0,501.0162,501.0162,501.0162,501.0162,0.0
2022-11-10 09:30:00,530.56,533.0,521.36,521.36,16525.0,511.1907,513.5416,502.3265,502.3265,16525.0
2022-11-10 09:35:00,521.11,522.02,518.04,518.83,2775.0,502.0857,502.9624,499.1277,499.8889,2775.0
2022-11-10 09:40:00,518.19,518.34,514.23,517.13,12816.0,499.2723,499.4168,495.4568,498.251,12816.0
2022-11-10 09:45:00,517.4,518.22,516.21,516.38,8751.0,498.5111,499.3012,497.3645,497.5283,8751.0
2022-11-10 09:50:00,517.56,518.37,516.68,517.52,4014.0,498.6653,499.4457,497.8174,498.6267,4014.0
2022-11-10 09:55:00,517.94,519.97,517.27,519.01,22036.0,499.0314,500.9873,498.3858,500.0623,22036.0
2022-11-10 10:00:00,519.32,521.58,519.32,521.01,10983.0,500.361,502.5385,500.361,501.9893,10983.0
2022-11-10 10:05:00,520.9,521.21,518.38,519.27,5772.0,501.8833,502.182,499.4553,500.3128,5772.0
2022-11-10 10:10:00,519.56,520.21,519.4,520.21,15002.0,500.5922,501.2185,500.4381,501.2185,15002.0
2022-11-10 10:15:00,519.88,522.48,519.88,520.25,19068.0,500.9006,503.4056,500.9006,501.2571,19068.0
2022-11-10 10:20:00,520.49,522.11,520.42,521.7,2670.0,501.4883,503.0492,501.4208,502.6541,2670.0
2022-11-10 10:25:00,521.5,521.72,520.57,520.57,3648.0,502.4614,502.6734,501.5654,501.5654,3648.0
2022-11-10 10:30:00,520.87,521.0,519.3,519.94,2664.0,501.8544,501.9797,500.3417,500.9584,2664.0
2022-11-10 10:35:00,519.2,520.12,519.2,519.89,3736.0,500.2454,501.1318,500.2454,500.9102,3736.0
2022-11-10 10:40:00,519.43,520.61,519.24,519.79,7205.0,500.467,501.6039,500.2839,500.8138,7205.0
2022-11-10 10:45:00,519.89,520.83,519.68,519.93,12739.0,500.9102,501.8159,500.7079,500.9487,12739.0
2022-11-10 10:50:00,520.0,520.01,519.48,519.61,3324.0,501.0162,501.0258,500.5152,500.6404,3324.0
2022-11-10 10:55:00,519.37,519.45,518.64,518.86,4463.0,500.4092,500.4863,499.7058,499.9178,4463.0
2022-11-10 11:00:00,518.99,519.24,517.61,517.61,4241.0,500.0431,500.2839,498.7134,498.7134,4241.0
2022-11-10 11:05:00,517.68,518.89,517.67,518.77,4101.0,498.7809,499.9467,498.7712,499.8311,4101.0
2022-11-10 11:10:00,519.17,519.17,518.5,518.65,3325.0,500.2165,500.2165,499.5709,499.7155,3325.0
2022-11-10 11:15:00,518.65,519.46,518.36,519.44,4144.0,499.7155,500.4959,499.4361,500.4766,4144.0
2022-11-10 11:20:00,519.64,520.0,519.08,519.34,4496.0,500.6693,501.0162,500.1298,500.3803,4496.0
2022-11-10 11:25:00,519.25,519.86,518.89,519.37,4486.0,500.2936,500.8813,499.9467,500.4092,4486.0
2022-11-10 11:30:00,520.01,520.43,519.86,520.08,6916.0,501.0258,501.4305,500.8813,501.0933,6916.0
2022-11-10 11:35:00,520.0,520.43,519.73,519.88,2800.0,501.0162,501.4305,500.756,500.9006,2800.0
2022-11-10 11:40:00,519.65,520.21,519.57,520.12,4775.0,500.679,501.2185,500.6019,501.1318,4775.0
2022-11-10 11:45:00,519.99,520.06,519.75,519.87,2300.0,501.0065,501.074,500.7753,500.8909,2300.0
2022-11-10 11:50:00,520.2,520.38,519.89,520.1,2101.0,501.2089,501.3823,500.9102,501.1125,2101.0
2022-11-10 11:55:00,520.19,520.6,519.53,519.76,6879.0,501.1992,501.5943,500.5633,500.7849,6879.0
2022-11-10 12:00:00,519.85,519.88,518.96,518.99,8395.0,500.8717,500.9006,500.0142,500.0431,8395.0
2022-11-10 12:05:00,518.75,519.0,518.15,518.32,5781.0,499.8118,500.0527,499.2337,499.3975,5781.0
2022-11-10 12:10:00,518.07,518.41,517.98,518.06,5276.0,499.1566,499.4842,499.0699,499.147,5276.0
2022-11-10 12:15:00,517.99,518.61,517.99,518.45,4205.0,499.0796,499.6769,499.0796,499.5228,4205.0
2022-11-10 12:20:00,518.3,518.3,516.56,516.56,3713.0,499.3782,499.3782,497.7018,497.7018,3713.0
2022-11-10 12:25:00,516.35,516.7,516.09,516.59,8267.0,497.4994,497.8367,497.2489,497.7307,8267.0
2022-11-10 12:30:00,516.49,516.49,515.21,515.23,6040.0,497.6343,497.6343,496.4011,496.4203,6040.0
2022-11-10 12:35:00,515.16,515.29,513.62,513.63,16205.0,496.3529,496.4781,494.8691,494.8787,16205.0
2022-11-10 12:40:00,513.62,513.74,513.01,513.17,8465.0,494.8691,494.9847,494.2814,494.4355,8465.0
2022-11-10 12:45:00,512.88,512.89,510.64,511.05,13021.0,494.1561,494.1657,491.9979,492.3929,13021.0
2022-11-10 12:50:00,510.96,511.47,509.88,510.66,10179.0,492.3062,492.7976,491.2656,492.0172,10179.0
2022-11-10 12:55:00,510.43,511.09,510.17,510.72,12281.0,491.7956,492.4315,491.545,492.075,12281.0
2022-11-10 13:00:00,511.2,512.23,510.95,511.67,3261.0,492.5374,493.5298,492.2966,492.9903,3261.0
2022-11-10 13:05:00,511.98,512.26,511.53,511.69,2619.0,493.289,493.5587,492.8554,493.0096,2619.0
2022-11-10 13:10:00,511.87,512.49,511.35,512.49,3836.0,493.183,493.7804,492.682,493.7804,3836.0
2022-11-10 13:15:00,512.38,513.65,512.37,513.57,3766.0,493.6744,494.898,493.6647,494.8209,3766.0
2022-11-10 13:20:00,513.68,513.96,513.24,513.68,8123.0,494.9269,495.1967,494.503,494.9269,8123.0
2022-11-10 13:25:00,513.58,515.08,513.49,515.01,2749.0,494.8306,496.2758,494.7438,496.2084,2749.0
2022-11-10 13:30:00,515.05,515.24,514.52,514.69,3827.0,496.2469,496.43,495.7362,495.9,3827.0
2022-11-10 13:35:00,514.86,515.31,514.85,515.27,1159.0,496.0638,496.4974,496.0542,496.4589,1159.0
2022-11-10 13:40:00,515.78,516.54,515.78,516.54,3041.0,496.9502,497.6825,496.9502,497.6825,3041.0
2022-11-10 13:45:00,516.2,517.13,516.19,516.96,1865.0,497.3549,498.251,497.3453,498.0872,1865.0
2022-11-10 13:50:00,516.66,517.35,516.66,517.35,2594.0,497.7981,498.4629,497.7981,498.4629,2594.0
2022-11-10 13:55:00,517.31,518.44,517.3,518.44,1996.0,498.4244,499.5131,498.4148,499.5131,1996.0
2022-11-10 14:00:00,518.43,519.52,518.21,519.31,1700.0,499.5035,500.5537,499.2915,500.3514,1700.0
2022-11-10 14:05:00,519.53,519.91,519.28,519.82,2320.0,500.5633,500.9295,500.3225,500.8428,2320.0
2022-11-10 14:10:00,519.79,520.46,519.72,520.46,805.0,500.8138,501.4594,500.7464,501.4594,805.0
2022-11-10 14:15:00,520.44,520.64,520.28,520.28,1205.0,501.4401,501.6328,501.286,501.286,1205.0
2022-11-10 14:20:00,520.27,520.58,519.69,519.89,2590.0,501.2763,501.575,500.7175,500.9102,2590.0
2022-11-10 14:25:00,520.32,521.09,520.32,520.57,1200.0,501.3245,502.0664,501.3245,501.5654,1200.0
2022-11-10 14:30:00,520.43,520.85,520.43,520.85,1100.0,501.4305,501.8352,501.4305,501.8352,1100.0
2022-11-10 14:35:00,520.63,521.83,520.63,520.94,7098.0,501.6232,502.7794,501.6232,501.9219,7098.0
2022-11-10 14:40:00,520.94,521.09,519.93,519.93,3182.0,501.9219,502.0664,500.9487,500.9487,3182.0
2022-11-10 14:45:00,519.99,520.31,519.66,519.97,2093.0,501.0065,501.3149,500.6886,500.9873,2093.0
2022-11-10 14:50:00,520.25,520.8,520.25,520.55,1776.0,501.2571,501.787,501.2571,501.5461,1776.0
2022-11-10 14:55:00,520.81,521.03,520.52,520.57,1483.0,501.7966,502.0086,501.5172,501.5654,1483.0
2022-11-10 15:00:00,520.65,520.65,520.16,520.38,3120.0,501.6425,501.6425,501.1703,501.3823,3120.0
2022-11-10 15:05:00,520.54,521.2,520.51,520.84,6600.0,501.5365,502.1724,501.5076,501.8255,6600.0
2022-11-10 15:10:00,521.13,521.18,520.85,521.18,4309.0,502.1049,502.1531,501.8352,502.1531,4309.0
2022-11-10 15:15:00,520.95,521.05,519.97,520.01,3907.0,501.9315,502.0278,500.9873,501.0258,3907.0
2022-11-10 15:20:00,520.0,520.8,519.89,520.8,3602.0,501.0162,501.787,500.9102,501.787,3602.0
2022-11-10 15:25:00,520.68,521.52,520.55,521.14,4966.0,501.6714,502.4807,501.5461,502.1146,4966.0
2022-11-10 15:30:00,521.1,521.82,521.04,521.24,4894.0,502.076,502.7697,502.0182,502.2109,4894.0
2022-11-10 15:35:00,521.21,521.25,520.51,520.86,5130.0,502.182,502.2205,501.5076,501.8448,5130.0
2022-11-10 15:40:00,521.03,521.99,520.83,521.59,9535.0,502.0086,502.9335,501.8159,502.5481,9535.0
2022-11-10 15:45:00,521.71,522.59,521.71,522.47,6101.0,502.6638,503.5116,502.6638,503.396,6101.0
2022-11-10 15:50:00,522.46,522.81,522.16,522.77,6857.0,503.3864,503.7236,503.0973,503.6851,6857.0
2022-11-10 15:55:00,522.67,522.67,520.71,521.56,18501.0,503.5887,503.5887,501.7003,502.5192,18501.0
2022-11-10 16:00:00,521.88,521.88,521.88,521.88,153730.0,502.8275,502.8275,502.8275,502.8275,153730.0
2022-11-10 16:05:00,521.88,521.88,521.88,521.88,0.0,502.8275,502.8275,502.8275,502.8275,0.0
2022-11-10 16:10:00,521.88,521.88,521.88,521.88,1420.0,502.8275,502.8275,502.8275,502.8275,1420.0
2022-11-11 09:30:00,518.93,519.45,512.17,512.17,20421.0,499.9852,500.4863,493.472,493.472,20421.0
2022-11-11 09:35:00,512.0,512.65,503.85,503.87,35031.0,493.3082,493.9345,485.4558,485.475,35031.0
2022-11-11 09:40:00,503.89,503.94,499.23,500.37,36867.0,485.4943,485.5425,481.0044,482.1028,36867.0
2022-11-11 09:45:00,501.21,501.62,498.28,498.67,42904.0,482.9122,483.3072,480.0891,480.4649,42904.0
2022-11-11 09:50:00,498.38,498.38,496.0,496.74,27674.0,480.1855,480.1855,477.8924,478.6053,27674.0
2022-11-11 09:55:00,496.29,498.55,496.25,498.39,18853.0,478.1718,480.3493,478.1332,480.1951,18853.0
2022-11-11 10:00:00,498.08,500.37,497.49,498.5,26392.0,479.8964,482.1028,479.328,480.3011,26392.0
2022-11-11 10:05:00,498.51,498.55,493.13,493.13,14338.0,480.3107,480.3493,475.1271,475.1271,14338.0
2022-11-11 10:10:00,493.45,494.83,491.52,492.58,11636.0,475.4355,476.7651,473.5759,474.5972,11636.0
2022-11-11 10:15:00,492.09,493.29,490.82,491.94,19614.0,474.1251,475.2813,472.9015,473.9806,19614.0
2022-11-11 10:20:00,492.3,494.33,492.26,493.64,16569.0,474.3274,476.2833,474.2889,475.6185,16569.0
2022-11-11 10:25:00,494.15,494.33,490.75,490.94,22431.0,476.1099,476.2833,472.834,473.0171,22431.0
2022-11-11 10:30:00,491.09,492.7,491.09,492.41,10625.0,473.1616,474.7128,473.1616,474.4334,10625.0
2022-11-11 10:35:00,492.2,492.2,489.5,489.75,25905.0,474.2311,474.2311,471.6297,471.8705,25905.0
2022-11-11 10:40:00,489.5,490.42,487.85,488.47,29395.0,471.6297,472.5161,470.0399,470.6373,29395.0
2022-11-11 10:45:00,488.59,489.29,486.66,486.66,8380.0,470.7529,471.4273,468.8933,468.8933,8380.0
2022-11-11 10:50:00,486.66,487.49,481.96,481.96,17156.0,468.8933,469.693,464.3649,464.3649,17156.0
2022-11-11 10:55:00,482.11,483.21,481.61,482.15,23251.0,464.5094,465.5693,464.0277,464.548,23251.0
2022-11-11 11:00:00,482.24,485.5,482.03,485.5,16118.0,464.6347,467.7757,464.4324,467.7757,16118.0
2022-11-11 11:05:00,485.43,486.07,484.46,484.83,34518.0,467.7082,468.3249,466.7737,467.1301,34518.0
2022-11-11 11:10:00,484.82,485.25,483.52,483.52,17723.0,467.1205,467.5348,465.868,465.868,17723.0
2022-11-11 11:15:00,483.61,484.16,482.54,483.08,14628.0,465.9547,466.4846,464.9237,465.444,14628.0
2022-11-11 11:20:00,483.34,484.2,482.75,483.43,16956.0,465.6945,466.5231,465.1261,465.7813,16956.0
2022-11-11 11:25:00,483.36,483.95,481.65,482.8,24527.0,465.7138,466.2823,464.0662,465.1743,24527.0
2022-11-11 11:30:00,482.8,483.39,482.3,482.3,14988.0,465.1743,465.7427,464.6925,464.6925,14988.0
2022-11-11 11:35:00,482.83,484.63,482.64,484.63,39782.0,465.2032,466.9374,465.0201,466.9374,39782.0
2022-11-11 11:40:00,484.48,487.64,484.48,487.0,21614.0,466.7929,469.8376,466.7929,469.2209,21614.0
2022-11-11 11:45:00,487.26,487.26,483.69,484.02,9579.0,469.4714,469.4714,466.0318,466.3497,9579.0
2022-11-11 11:50:00,484.12,484.63,483.53,483.73,7477.0,466.4461,466.9374,465.8776,466.0703,7477.0
2022-11-11 11:55:00,483.38,483.84,482.16,482.21,6525.0,465.7331,466.1763,464.5576,464.6058,6525.0
2022-11-11 12:00:00,482.0,482.95,481.77,482.5,5018.0,464.4035,465.3188,464.1819,464.8852,5018.0
2022-11-11 12:05:00,482.65,483.52,482.47,483.31,18476.0,465.0297,465.868,464.8563,465.6656,18476.0
2022-11-11 12:10:00,483.57,484.28,483.57,484.0,2999.0,465.9161,466.6002,465.9161,466.3304,2999.0
2022-11-11 12:15:00,483.84,484.44,482.85,483.01,6091.0,466.1763,466.7544,465.2224,465.3766,6091.0
2022-11-11 12:20:00,482.99,483.55,482.78,483.11,4032.0,465.3573,465.8969,465.155,465.4729,4032.0
2022-11-11 12:25:00,483.25,483.49,482.88,483.29,2905.0,465.6078,465.8391,465.2513,465.6464,2905.0
2022-11-11 12:30:00,482.95,483.1,482.5,482.99,9659.0,465.3188,465.4633,464.8852,465.3573,9659.0
2022-11-11 12:35:00,483.03,483.5,482.79,483.11,5674.0,465.3959,465.8487,465.1646,465.4729,5674.0
2022-11-11 12:40:00,483.01,483.5,482.34,483.31,10028.0,465.3766,465.8487,464.731,465.6656,10028.0
2022-11-11 12:45:00,482.97,483.12,480.66,480.66,13219.0,465.338,465.4826,463.1124,463.1124,13219.0
2022-11-11 12:50:00,480.92,481.36,480.65,481.2,11206.0,463.3629,463.7868,463.1027,463.6327,11206.0
2022-11-11 12:55:00,481.38,482.17,481.16,482.04,6498.0,463.8061,464.5673,463.5941,464.442,6498.0
2022-11-11 13:00:00,481.95,482.24,481.23,481.34,6309.0,464.3553,464.6347,463.6616,463.7676,6309.0
2022-11-11 13:05:00,481.34,481.49,480.88,481.31,7815.0,463.7676,463.9121,463.3243,463.7387,7815.0
2022-11-11 13:10:00,481.31,483.0,481.3,482.72,8423.0,463.7387,465.367,463.729,465.0972,8423.0
2022-11-11 13:15:00,482.57,482.57,481.27,481.27,20714.0,464.9527,464.9527,463.7001,463.7001,20714.0
2022-11-11 13:20:00,481.34,481.81,481.11,481.38,8236.0,463.7676,464.2204,463.546,463.8061,8236.0
2022-11-11 13:25:00,481.4,483.29,480.95,483.29,14904.0,463.8254,465.6464,463.3918,465.6464,14904.0
2022-11-11 13:30:00,483.46,483.91,483.2,483.61,9374.0,465.8102,466.2437,465.5597,465.9547,9374.0
2022-11-11 13:35:00,483.75,483.85,481.81,483.46,28809.0,466.0896,466.1859,464.2204,465.8102,28809.0
2022-11-11 13:40:00,483.54,484.33,483.47,484.0,11386.0,465.8872,466.6484,465.8198,466.3304,11386.0
2022-11-11 13:45:00,484.24,485.54,484.13,485.33,6694.0,466.5617,467.8142,466.4557,467.6119,6694.0
2022-11-11 13:50:00,485.42,486.42,483.82,483.82,22054.0,467.6986,468.6621,466.157,466.157,22054.0
2022-11-11 13:55:00,484.0,484.8,483.71,484.55,9855.0,466.3304,467.1012,466.051,466.8604,9855.0
2022-11-11 14:00:00,484.67,484.91,483.1,483.64,20294.0,466.976,467.2072,465.4633,465.9836,20294.0
2022-11-11 14:05:00,484.12,484.93,483.56,484.45,6821.0,466.4461,467.2265,465.9065,466.764,6821.0
2022-11-11 14:10:00,484.32,484.68,484.16,484.32,4593.0,466.6388,466.9856,466.4846,466.6388,4593.0
2022-11-11 14:15:00,484.47,484.47,482.78,483.04,6894.0,466.7833,466.7833,465.155,465.4055,6894.0
2022-11-11 14:20:00,483.0,484.64,483.0,484.64,14021.0,465.367,466.9471,465.367,466.9471,14021.0
2022-11-11 14:25:00,484.83,485.88,484.69,485.73,11097.0,467.1301,468.1418,466.9953,467.9973,11097.0
2022-11-11 14:30:00,486.0,486.19,485.74,485.92,3078.0,468.2574,468.4405,468.0069,468.1804,3078.0
2022-11-11 14:35:00,485.66,485.76,484.74,485.07,10993.0,467.9298,468.0262,467.0434,467.3614,10993.0
2022-11-11 14:40:00,485.12,485.65,484.92,485.61,11235.0,467.4096,467.9202,467.2169,467.8817,11235.0
2022-11-11 14:45:00,485.66,486.51,485.58,486.09,18631.0,467.9298,468.7488,467.8528,468.3441,18631.0
2022-11-11 14:50:00,486.25,489.19,486.18,489.19,26288.0,468.4983,471.331,468.4309,471.331,26288.0
2022-11-11 14:55:00,489.16,489.92,489.05,489.43,22223.0,471.3021,472.0343,471.1961,471.5622,22223.0
2022-11-11 15:00:00,489.44,489.44,487.19,487.92,14755.0,471.5718,471.5718,469.404,470.1073,14755.0
2022-11-11 15:05:00,488.22,488.82,487.92,488.72,8771.0,470.3964,470.9745,470.1073,470.8781,8771.0
2022-11-11 15:10:00,488.77,489.37,487.47,488.93,21061.0,470.9263,471.5044,469.6738,471.0805,21061.0
2022-11-11 15:15:00,488.97,489.8,488.62,489.48,6612.0,471.119,471.9187,470.7818,471.6104,6612.0
2022-11-11 15:20:00,489.71,490.19,489.46,489.8,35025.0,471.832,472.2945,471.5911,471.9187,35025.0
2022-11-11 15:25:00,489.73,492.32,489.69,492.21,11240.0,471.8513,474.3467,471.8127,474.2407,11240.0
2022-11-11 15:30:00,492.06,493.08,490.92,491.18,23711.0,474.0962,475.079,472.9978,473.2483,23711.0
2022-11-11 15:35:00,490.85,491.0,490.16,490.72,9901.0,472.9304,473.0749,472.2656,472.8051,9901.0
2022-11-11 15:40:00,490.95,491.55,490.59,491.17,22864.0,473.0267,473.6048,472.6799,473.2387,22864.0
2022-11-11 15:45:00,491.14,491.22,490.58,491.02,11675.0,473.2098,473.2869,472.6702,473.0942,11675.0
2022-11-11 15:50:00,491.24,492.88,490.74,492.82,25928.0,473.3061,474.8863,472.8244,474.8285,25928.0
2022-11-11 15:55:00,492.68,492.68,490.31,491.34,73605.0,474.6936,474.6936,472.4101,473.4025,73605.0
2022-11-11 16:00:00,491.36,491.36,491.36,491.36,189285.0,473.4218,473.4218,473.4218,473.4218,189285.0
2022-11-11 16:05:00,491.36,491.36,491.36,491.36,0.0,473.4218,473.4218,473.4218,473.4218,0.0
2022-11-11 16:10:00,491.36,491.36,491.36,491.36,1032.0,473.4218,473.4218,473.4218,473.4218,1032.0
2022-11-14 09:30:00,494.82,496.51,492.74,493.87,25079.0,476.7554,478.3837,474.7514,475.8401,25079.0
2022-11-14 09:35:00,494.43,499.44,494.42,498.84,8311.0,476.3797,481.2068,476.37,480.6287,8311.0
2022-11-14 09:40:00,498.77,499.51,496.69,499.24,12003.0,480.5612,481.2742,478.5572,481.0141,12003.0
2022-11-14 09:45:00,498.71,498.91,495.78,496.54,20448.0,480.5034,480.6961,477.6804,478.4126,20448.0
2022-11-14 09:50:00,495.73,497.35,494.49,497.29,72999.0,477.6322,479.1931,476.4375,479.1353,72999.0
2022-11-14 09:55:00,496.89,497.01,495.46,496.88,3731.0,478.7499,478.8655,477.3721,478.7402,3731.0
2022-11-14 10:00:00,497.24,497.25,495.98,496.38,6545.0,479.0871,479.0967,477.8731,478.2585,6545.0
2022-11-14 10:05:00,496.44,496.73,495.53,496.7,5809.0,478.3163,478.5957,477.4395,478.5668,5809.0
2022-11-14 10:10:00,496.75,497.48,496.4,496.77,9944.0,478.615,479.3183,478.2778,478.6342,9944.0
2022-11-14 10:15:00,496.43,497.61,496.16,496.79,8749.0,478.3067,479.4436,478.0465,478.6535,8749.0
2022-11-14 10:20:00,496.81,497.81,496.29,496.52,24845.0,478.6728,479.6363,478.1718,478.3934,24845.0
2022-11-14 10:25:00,496.5,496.89,495.68,496.47,10203.0,478.3741,478.7499,477.584,478.3452,10203.0
2022-11-14 10:30:00,496.67,497.64,496.67,496.95,5202.0,478.5379,479.4725,478.5379,478.8077,5202.0
2022-11-14 10:35:00,497.01,497.25,496.59,497.01,1957.0,478.8655,479.0967,478.4608,478.8655,1957.0
2022-11-14 10:40:00,496.57,496.81,495.82,496.05,8014.0,478.4415,478.6728,477.7189,477.9405,8014.0
2022-11-14 10:45:00,496.14,496.99,495.43,495.43,3804.0,478.0272,478.8462,477.3432,477.3432,3804.0
2022-11-14 10:50:00,495.61,495.77,495.04,495.49,3324.0,477.5166,477.6708,476.9674,477.401,3324.0
2022-11-14 10:55:00,495.54,495.87,494.77,495.71,4969.0,477.4492,477.7671,476.7073,477.6129,4969.0
2022-11-14 11:00:00,495.6,496.01,494.8,495.93,4676.0,477.507,477.902,476.7362,477.8249,4676.0
2022-11-14 11:05:00,495.76,496.14,495.52,495.77,8667.0,477.6611,478.0272,477.4299,477.6708,8667.0
2022-11-14 11:10:00,495.15,495.43,494.98,495.26,4895.0,477.0734,477.3432,476.9096,477.1794,4895.0
2022-11-14 11:15:00,495.25,495.46,494.81,495.27,3918.0,477.1697,477.3721,476.7458,477.189,3918.0
2022-11-14 11:20:00,495.27,495.54,494.86,495.05,5327.0,477.189,477.4492,476.794,476.977,5327.0
2022-11-14 11:25:00,495.05,495.42,495.01,495.4,3557.0,476.977,477.3335,476.9385,477.3143,3557.0
2022-11-14 11:30:00,495.29,496.84,495.23,496.84,7703.0,477.2083,478.7017,477.1505,478.7017,7703.0
2022-11-14 11:35:00,496.84,497.1,495.94,495.94,12728.0,478.7017,478.9522,477.8345,477.8345,12728.0
2022-11-14 11:40:00,495.95,496.35,495.95,496.16,2772.0,477.8442,478.2296,477.8442,478.0465,2772.0
2022-11-14 11:45:00,496.31,496.84,496.18,496.75,7529.0,478.191,478.7017,478.0658,478.615,7529.0
2022-11-14 11:50:00,496.62,496.62,495.62,495.83,2616.0,478.4897,478.4897,477.5262,477.7286,2616.0
2022-11-14 11:55:00,495.94,495.94,494.3,494.3,6889.0,477.8345,477.8345,476.2544,476.2544,6889.0
2022-11-14 12:00:00,494.73,495.11,494.38,494.59,4946.0,476.6687,477.0349,476.3315,476.5338,4946.0
2022-11-14 12:05:00,494.52,494.7,494.12,494.69,2512.0,476.4664,476.6398,476.081,476.6302,2512.0
2022-11-14 12:10:00,494.79,495.68,494.71,494.8,2380.0,476.7265,477.584,476.6495,476.7362,2380.0
2022-11-14 12:15:00,494.68,494.83,494.39,494.75,8247.0,476.6205,476.7651,476.3411,476.688,8247.0
2022-11-14 12:20:00,494.65,495.08,494.16,494.51,23538.0,476.5916,477.0059,476.1195,476.4568,23538.0
2022-11-14 12:25:00,494.44,494.44,493.2,493.8,27509.0,476.3893,476.3893,475.1946,475.7727,27509.0
2022-11-14 12:30:00,493.69,494.81,493.54,494.63,5439.0,475.6667,476.7458,475.5222,476.5724,5439.0
2022-11-14 12:35:00,494.84,495.16,494.54,494.72,9706.0,476.7747,477.083,476.4857,476.6591,9706.0
2022-11-14 12:40:00,494.75,495.01,494.38,494.64,15323.0,476.688,476.9385,476.3315,476.582,15323.0
2022-11-14 12:45:00,494.88,495.5,494.67,495.25,3792.0,476.8132,477.4106,476.6109,477.1697,3792.0
2022-11-14 12:50:00,495.11,495.12,494.39,494.39,4518.0,477.0349,477.0445,476.3411,476.3411,4518.0
2022-11-14 12:55:00,494.48,494.48,493.8,493.81,8181.0,476.4278,476.4278,475.7727,475.7823,8181.0
2022-11-14 13:00:00,493.71,493.97,493.5,493.81,3352.0,475.686,475.9365,475.4836,475.7823,3352.0
2022-11-14 13:05:00,494.03,494.04,493.34,493.35,2003.0,475.9943,476.0039,475.3295,475.3391,2003.0
2022-11-14 13:10:00,493.53,494.58,493.53,494.55,3826.0,475.5125,476.5242,475.5125,476.4953,3826.0
2022-11-14 13:15:00,494.45,494.83,494.44,494.82,1237.0,476.3989,476.7651,476.3893,476.7554,1237.0
2022-11-14 13:20:00,494.95,495.48,494.95,495.27,11028.0,476.8807,477.3913,476.8807,477.189,11028.0
2022-11-14 13:25:00,495.44,495.83,495.43,495.67,3913.0,477.3528,477.7286,477.3432,477.5744,3913.0
2022-11-14 13:30:00,495.86,496.95,495.37,496.95,6871.0,477.7575,478.8077,477.2854,478.8077,6871.0
2022-11-14 13:35:00,497.02,497.34,496.77,496.92,3747.0,478.8751,479.1834,478.6342,478.7788,3747.0
2022-11-14 13:40:00,497.12,497.12,496.61,496.85,6422.0,478.9715,478.9715,478.4801,478.7113,6422.0
2022-11-14 13:45:00,496.56,496.77,496.32,496.48,4525.0,478.4319,478.6342,478.2007,478.3548,4525.0
2022-11-14 13:50:00,496.75,496.89,496.54,496.75,7153.0,478.615,478.7499,478.4126,478.615,7153.0
2022-11-14 13:55:00,496.89,497.41,496.89,497.17,2907.0,478.7499,479.2509,478.7499,479.0196,2907.0
2022-11-14 14:00:00,497.25,497.26,495.89,496.11,2502.0,479.0967,479.1064,477.7864,477.9983,2502.0
2022-11-14 14:05:00,495.9,496.12,495.4,495.5,19373.0,477.796,478.008,477.3143,477.4106,19373.0
2022-11-14 14:10:00,495.5,496.13,495.5,495.82,7272.0,477.4106,478.0176,477.4106,477.7189,7272.0
2022-11-14 14:15:00,495.75,495.83,494.89,494.89,5684.0,477.6515,477.7286,476.8229,476.8229,5684.0
2022-11-14 14:20:00,494.7,495.17,494.69,495.08,6069.0,476.6398,477.0927,476.6302,477.0059,6069.0
2022-11-14 14:25:00,495.17,495.73,495.07,495.69,7218.0,477.0927,477.6322,476.9963,477.5937,7218.0
2022-11-14 14:30:00,495.4,495.95,495.26,495.26,2870.0,477.3143,477.8442,477.1794,477.1794,2870.0
2022-11-14 14:35:00,495.03,495.07,494.59,494.98,2303.0,476.9578,476.9963,476.5338,476.9096,2303.0
2022-11-14 14:40:00,495.01,495.12,494.89,495.07,3640.0,476.9385,477.0445,476.8229,476.9963,3640.0
2022-11-14 14:45:00,494.85,495.18,494.79,494.92,3310.0,476.7843,477.1023,476.7265,476.8518,3310.0
2022-11-14 14:50:00,494.83,495.14,494.61,494.64,6328.0,476.7651,477.0638,476.5531,476.582,6328.0
2022-11-14 14:55:00,494.55,494.98,494.55,494.7,3968.0,476.4953,476.9096,476.4953,476.6398,3968.0
2022-11-14 15:00:00,494.78,495.75,494.69,495.75,4766.0,476.7169,477.6515,476.6302,477.6515,4766.0
2022-11-14 15:05:00,495.87,495.96,495.61,495.72,4560.0,477.7671,477.8538,477.5166,477.6226,4560.0
2022-11-14 15:10:00,495.69,495.72,495.04,495.15,7534.0,477.5937,477.6226,476.9674,477.0734,7534.0
2022-11-14 15:15:00,495.19,495.27,494.37,494.67,8068.0,477.1119,477.189,476.3219,476.6109,8068.0
2022-11-14 15:20:00,494.69,495.01,494.68,495.0,4772.0,476.6302,476.9385,476.6205,476.9289,4772.0
2022-11-14 15:25:00,494.86,495.05,494.69,494.87,4550.0,476.794,476.977,476.6302,476.8036,4550.0
2022-11-14 15:30:00,494.84,494.9,494.5,494.6,4964.0,476.7747,476.8325,476.4471,476.5435,4964.0
2022-11-14 15:35:00,494.71,495.05,494.51,494.65,9124.0,476.6495,476.977,476.4568,476.5916,9124.0
2022-11-14 15:40:00,494.5,494.61,493.97,494.09,5479.0,476.4471,476.5531,475.9365,476.0521,5479.0
2022-11-14 15:45:00,494.01,494.01,493.07,493.07,4165.0,475.975,475.975,475.0693,475.0693,4165.0
2022-11-14 15:50:00,492.85,493.11,491.7,491.84,16435.0,474.8574,475.1079,473.7493,473.8842,16435.0
2022-11-14 15:55:00,491.79,491.79,490.31,490.92,33784.0,473.8361,473.8361,472.4101,472.9978,33784.0
2022-11-14 16:00:00,490.92,490.92,490.8,490.8,149240.0,472.9978,472.9978,472.8822,472.8822,149240.0
2022-11-14 16:05:00,490.8,490.8,490.8,490.8,0.0,472.8822,472.8822,472.8822,472.8822,0.0
2022-11-14 16:10:00,490.8,490.8,490.8,490.8,0.0,472.8822,472.8822,472.8822,472.8822,0.0
2022-11-15 09:30:00,493.58,493.89,489.06,490.22,23863.0,475.5607,475.8594,471.2057,472.3234,23863.0
2022-11-15 09:35:00,491.59,494.35,491.59,494.35,2774.0,473.6434,476.3026,473.6434,476.3026,2774.0
2022-11-15 09:40:00,494.0,494.03,491.15,491.15,2999.0,475.9654,475.9943,473.2194,473.2194,2999.0
2022-11-15 09:45:00,491.73,491.86,490.41,491.1,4698.0,473.7782,473.9035,472.5064,473.1712,4698.0
2022-11-15 09:50:00,491.1,491.38,486.23,487.16,15358.0,473.1712,473.441,468.479,469.3751,15358.0
2022-11-15 09:55:00,487.34,487.71,484.32,484.36,19480.0,469.5485,469.905,466.6388,466.6773,19480.0
2022-11-15 10:00:00,484.19,484.85,481.46,481.54,37033.0,466.5135,467.1494,463.8832,463.9603,37033.0
2022-11-15 10:05:00,481.93,482.27,479.69,481.65,37541.0,464.336,464.6636,462.1778,464.0662,37541.0
2022-11-15 10:10:00,481.78,484.09,481.33,483.89,22933.0,464.1915,466.4172,463.7579,466.2245,22933.0
2022-11-15 10:15:00,483.89,485.88,483.89,485.23,9692.0,466.2245,468.1418,466.2245,467.5155,9692.0
2022-11-15 10:20:00,485.09,485.57,484.23,485.18,17116.0,467.3807,467.8431,466.5521,467.4674,17116.0
2022-11-15 10:25:00,485.18,485.86,483.79,483.79,18182.0,467.4674,468.1225,466.1281,466.1281,18182.0
2022-11-15 10:30:00,484.19,484.42,483.48,483.58,10880.0,466.5135,466.7351,465.8294,465.9258,10880.0
2022-11-15 10:35:00,483.22,483.51,482.56,483.01,22721.0,465.5789,465.8583,464.943,465.3766,22721.0
2022-11-15 10:40:00,482.84,483.21,482.31,483.12,15618.0,465.2128,465.5693,464.7021,465.4826,15618.0
2022-11-15 10:45:00,482.85,483.76,482.85,483.7,10370.0,465.2224,466.0992,465.2224,466.0414,10370.0
2022-11-15 10:50:00,483.63,484.38,482.81,483.55,17449.0,465.974,466.6966,465.1839,465.8969,17449.0
2022-11-15 10:55:00,483.55,483.96,482.43,482.43,3463.0,465.8969,466.2919,464.8178,464.8178,3463.0
2022-11-15 11:00:00,482.17,483.45,482.17,482.8,8153.0,464.5673,465.8005,464.5673,465.1743,8153.0
2022-11-15 11:05:00,482.85,483.4,482.43,482.61,6484.0,465.2224,465.7524,464.8178,464.9912,6484.0
2022-11-15 11:10:00,482.64,483.38,482.63,483.28,3697.0,465.0201,465.7331,465.0105,465.6367,3697.0
2022-11-15 11:15:00,483.29,483.53,482.33,482.68,7240.0,465.6464,465.8776,464.7214,465.0586,7240.0
2022-11-15 11:20:00,482.72,483.58,482.57,483.31,6442.0,465.0972,465.9258,464.9527,465.6656,6442.0
2022-11-15 11:25:00,483.35,483.44,482.66,482.87,9902.0,465.7042,465.7909,465.0394,465.2417,9902.0
2022-11-15 11:30:00,483.01,484.54,483.01,484.1,19400.0,465.3766,466.8507,465.3766,466.4268,19400.0
2022-11-15 11:35:00,484.1,484.15,483.06,483.61,22988.0,466.4268,466.475,465.4248,465.9547,22988.0
2022-11-15 11:40:00,483.74,484.04,483.22,483.26,11354.0,466.0799,466.369,465.5789,465.6175,11354.0
2022-11-15 11:45:00,483.0,483.36,482.87,483.05,10544.0,465.367,465.7138,465.2417,465.4151,10544.0
2022-11-15 11:50:00,483.03,483.34,482.98,483.19,6644.0,465.3959,465.6945,465.3477,465.55,6644.0
2022-11-15 11:55:00,483.33,483.8,482.99,483.75,13127.0,465.6849,466.1377,465.3573,466.0896,13127.0
2022-11-15 12:00:00,483.81,483.82,482.56,483.15,8115.0,466.1474,466.157,464.943,465.5115,8115.0
2022-11-15 12:05:00,483.11,483.36,482.77,483.01,11204.0,465.4729,465.7138,465.1454,465.3766,11204.0
2022-11-15 12:10:00,483.01,483.13,482.45,482.62,5561.0,465.3766,465.4922,464.837,465.0008,5561.0
2022-11-15 12:15:00,482.79,483.59,482.79,483.0,9175.0,465.1646,465.9354,465.1646,465.367,9175.0
2022-11-15 12:20:00,483.0,483.59,482.8,483.25,10187.0,465.367,465.9354,465.1743,465.6078,10187.0
2022-11-15 12:25:00,483.21,483.31,482.93,482.94,5756.0,465.5693,465.6656,465.2995,465.3091,5756.0
2022-11-15 12:30:00,482.86,483.09,481.49,482.8,24177.0,465.2321,465.4537,463.9121,465.1743,24177.0
2022-11-15 12:35:00,482.97,483.46,482.96,483.22,6207.0,465.338,465.8102,465.3284,465.5789,6207.0
2022-11-15 12:40:00,483.37,483.61,483.08,483.26,9090.0,465.7234,465.9547,465.444,465.6175,9090.0
2022-11-15 12:45:00,483.26,483.35,482.81,483.03,19834.0,465.6175,465.7042,465.1839,465.3959,19834.0
2022-11-15 12:50:00,482.96,482.96,482.3,482.36,3868.0,465.3284,465.3284,464.6925,464.7503,3868.0
2022-11-15 12:55:00,482.48,482.59,481.64,481.8,11138.0,464.8659,464.9719,464.0566,464.2108,11138.0
2022-11-15 13:00:00,481.75,481.88,481.39,481.68,6117.0,464.1626,464.2878,463.8157,464.0951,6117.0
2022-11-15 13:05:00,481.57,481.9,481.5,481.81,9559.0,463.9892,464.3071,463.9217,464.2204,9559.0
2022-11-15 13:10:00,481.82,481.86,480.69,480.7,6665.0,464.23,464.2686,463.1413,463.1509,6665.0
2022-11-15 13:15:00,480.7,480.7,479.18,479.28,11052.0,463.1509,463.1509,461.6864,461.7828,11052.0
2022-11-15 13:20:00,479.11,479.13,477.92,478.83,11438.0,461.619,461.6382,460.4724,461.3492,11438.0
2022-11-15 13:25:00,479.28,479.91,478.25,478.86,13039.0,461.7828,462.3898,460.7904,461.3781,13039.0
2022-11-15 13:30:00,478.86,479.98,478.76,479.32,11875.0,461.3781,462.4572,461.2817,461.8213,11875.0
2022-11-15 13:35:00,479.11,480.59,478.95,480.23,7387.0,461.619,463.0449,461.4648,462.6981,7387.0
2022-11-15 13:40:00,480.41,481.58,479.78,481.58,25945.0,462.8715,463.9988,462.2645,463.9988,25945.0
2022-11-15 13:45:00,481.25,482.05,479.96,479.96,7153.0,463.6808,464.4516,462.4379,462.4379,7153.0
2022-11-15 13:50:00,480.15,481.24,479.61,481.24,5000.0,462.621,463.6712,462.1007,463.6712,5000.0
2022-11-15 13:55:00,481.43,481.73,480.45,480.45,6111.0,463.8543,464.1433,462.91,462.91,6111.0
2022-11-15 14:00:00,480.53,480.88,479.52,479.79,11152.0,462.9871,463.3243,462.014,462.2741,11152.0
2022-11-15 14:05:00,479.56,481.04,479.56,480.88,8230.0,462.0525,463.4785,462.0525,463.3243,8230.0
2022-11-15 14:10:00,481.13,482.21,480.97,481.54,4941.0,463.5652,464.6058,463.4111,463.9603,4941.0
2022-11-15 14:15:00,480.91,481.73,480.85,480.95,13730.0,463.3533,464.1433,463.2954,463.3918,13730.0
2022-11-15 14:20:00,481.08,481.64,481.05,481.5,6408.0,463.517,464.0566,463.4881,463.9217,6408.0
2022-11-15 14:25:00,481.26,481.65,480.62,480.92,7824.0,463.6905,464.0662,463.0738,463.3629,7824.0
2022-11-15 14:30:00,481.1,481.12,480.36,480.43,4979.0,463.5363,463.5556,462.8233,462.8908,4979.0
2022-11-15 14:35:00,480.56,481.71,480.45,481.19,5198.0,463.016,464.124,462.91,463.623,5198.0
2022-11-15 14:40:00,481.46,481.97,481.37,481.44,3727.0,463.8832,464.3746,463.7965,463.8639,3727.0
2022-11-15 14:45:00,481.44,481.53,480.35,480.7,5463.0,463.8639,463.9506,462.8137,463.1509,5463.0
2022-11-15 14:50:00,480.7,481.57,480.68,481.25,6849.0,463.1509,463.9892,463.1317,463.6808,6849.0
2022-11-15 14:55:00,481.01,482.65,480.97,481.92,9883.0,463.4496,465.0297,463.4111,464.3264,9883.0
2022-11-15 15:00:00,481.65,481.8,480.65,480.75,14107.0,464.0662,464.2108,463.1027,463.1991,14107.0
2022-11-15 15:05:00,480.55,480.55,479.71,479.89,13641.0,463.0064,463.0064,462.1971,462.3705,13641.0
2022-11-15 15:10:00,479.85,480.12,479.53,479.87,7741.0,462.332,462.5921,462.0236,462.3512,7741.0
2022-11-15 15:15:00,479.9,480.28,479.68,479.99,24553.0,462.3801,462.7463,462.1682,462.4668,24553.0
2022-11-15 15:20:00,479.91,480.12,479.69,479.85,13873.0,462.3898,462.5921,462.1778,462.332,13873.0
2022-11-15 15:25:00,480.0,480.21,479.69,479.9,14251.0,462.4765,462.6788,462.1778,462.3801,14251.0
2022-11-15 15:30:00,479.77,479.78,478.48,478.49,10333.0,462.2549,462.2645,461.012,461.0216,10333.0
2022-11-15 15:35:00,478.6,480.43,478.59,480.28,16536.0,461.1276,462.8908,461.118,462.7463,16536.0
2022-11-15 15:40:00,480.26,480.69,480.1,480.29,26125.0,462.727,463.1413,462.5728,462.7559,26125.0
2022-11-15 15:45:00,480.18,480.26,479.57,479.61,18651.0,462.6499,462.727,462.0622,462.1007,18651.0
2022-11-15 15:50:00,479.4,479.8,478.85,479.01,35531.0,461.8984,462.2838,461.3685,461.5226,35531.0
2022-11-15 15:55:00,479.01,479.27,478.8,478.91,128241.0,461.5226,461.7731,461.3203,461.4263,128241.0
2022-11-15 16:00:00,479.01,479.01,479.01,479.01,177051.0,461.5226,461.5226,461.5226,461.5226,177051.0
2022-11-15 16:05:00,479.01,479.01,479.01,479.01,0.0,461.5226,461.5226,461.5226,461.5226,0.0
2022-11-15 16:10:00,479.01,479.01,479.01,479.01,0.0,461.5226,461.5226,461.5226,461.5226,0.0
2022-11-16 09:30:00,481.6,484.58,480.48,483.45,25578.0,464.0181,466.8893,462.939,465.8005,25578.0
2022-11-16 09:35:00,483.88,484.78,482.13,483.94,14636.0,466.2148,467.082,464.5287,466.2726,14636.0
2022-11-16 09:40:00,484.54,488.58,484.2,487.61,37001.0,466.8507,470.7432,466.5231,469.8087,37001.0
2022-11-16 09:45:00,486.98,488.12,485.24,486.79,11109.0,469.2017,470.3,467.5252,469.0186,11109.0
2022-11-16 09:50:00,486.56,486.56,484.31,484.95,16019.0,468.797,468.797,466.6291,467.2458,16019.0
2022-11-16 09:55:00,484.86,485.3,482.85,484.19,11948.0,467.1591,467.583,465.2224,466.5135,11948.0
2022-11-16 10:00:00,484.0,485.34,483.56,484.56,42084.0,466.3304,467.6215,465.9065,466.87,42084.0
2022-11-16 10:05:00,484.72,485.09,480.55,480.74,68869.0,467.0242,467.3807,463.0064,463.1895,68869.0
2022-11-16 10:10:00,481.42,481.44,474.5,474.97,97561.0,463.8446,463.8639,457.1773,457.6301,97561.0
2022-11-16 10:15:00,474.98,476.04,474.84,475.75,81584.0,457.6397,458.661,457.5049,458.3816,81584.0
2022-11-16 10:20:00,476.03,481.52,475.79,480.8,44519.0,458.6514,463.941,458.4202,463.2473,44519.0
2022-11-16 10:25:00,480.83,480.86,478.91,479.11,5905.0,463.2762,463.3051,461.4263,461.619,5905.0
2022-11-16 10:30:00,479.49,480.97,479.33,480.05,4013.0,461.9851,463.4111,461.8309,462.5247,4013.0
2022-11-16 10:35:00,479.91,481.06,479.88,480.71,6907.0,462.3898,463.4978,462.3609,463.1606,6907.0
2022-11-16 10:40:00,480.76,481.36,480.58,481.28,7743.0,463.2087,463.7868,463.0353,463.7097,7743.0
2022-11-16 10:45:00,481.25,483.45,481.2,482.63,11618.0,463.6808,465.8005,463.6327,465.0105,11618.0
2022-11-16 10:50:00,482.63,482.71,481.16,481.54,7054.0,465.0105,465.0875,463.5941,463.9603,7054.0
2022-11-16 10:55:00,481.35,481.44,480.8,481.18,6725.0,463.7772,463.8639,463.2473,463.6134,6725.0
2022-11-16 11:00:00,480.89,481.57,480.77,481.12,4500.0,463.334,463.9892,463.2184,463.5556,4500.0
2022-11-16 11:05:00,481.09,481.75,480.81,481.75,3676.0,463.5267,464.1626,463.2569,464.1626,3676.0
2022-11-16 11:10:00,481.5,481.7,481.3,481.53,2240.0,463.9217,464.1144,463.729,463.9506,2240.0
2022-11-16 11:15:00,481.8,481.84,480.98,481.66,2864.0,464.2108,464.2493,463.4207,464.0759,2864.0
2022-11-16 11:20:00,481.48,481.84,481.31,481.59,2900.0,463.9024,464.2493,463.7387,464.0084,2900.0
2022-11-16 11:25:00,481.59,481.96,481.17,481.28,5526.0,464.0084,464.3649,463.6038,463.7097,5526.0
2022-11-16 11:30:00,480.98,482.6,480.82,481.52,12840.0,463.4207,464.9816,463.2665,463.941,12840.0
2022-11-16 11:35:00,481.39,481.39,480.32,480.94,4240.0,463.8157,463.8157,462.7848,463.3822,4240.0
2022-11-16 11:40:00,480.89,481.27,480.78,480.97,6629.0,463.334,463.7001,463.228,463.4111,6629.0
2022-11-16 11:45:00,480.85,481.12,480.34,480.7,6101.0,463.2954,463.5556,462.8041,463.1509,6101.0
2022-11-16 11:50:00,480.77,481.22,480.67,480.72,18348.0,463.2184,463.6519,463.122,463.1702,18348.0
2022-11-16 11:55:00,480.72,480.99,480.5,480.71,9190.0,463.1702,463.4303,462.9582,463.1606,9190.0
2022-11-16 12:00:00,480.7,480.97,480.48,480.86,6811.0,463.1509,463.4111,462.939,463.3051,6811.0
2022-11-16 12:05:00,480.87,481.12,480.52,480.96,6156.0,463.3147,463.5556,462.9775,463.4014,6156.0
2022-11-16 12:10:00,480.92,480.93,480.69,480.85,3691.0,463.3629,463.3725,463.1413,463.2954,3691.0
2022-11-16 12:15:00,480.71,480.71,480.1,480.19,2549.0,463.1606,463.1606,462.5728,462.6595,2549.0
2022-11-16 12:20:00,480.36,480.54,480.09,480.43,2800.0,462.8233,462.9968,462.5632,462.8908,2800.0
2022-11-16 12:25:00,480.55,480.9,480.49,480.67,1300.0,463.0064,463.3436,462.9486,463.122,1300.0
2022-11-16 12:30:00,480.74,480.81,480.24,480.45,4336.0,463.1895,463.2569,462.7077,462.91,4336.0
2022-11-16 12:35:00,480.42,480.85,480.27,480.7,3371.0,462.8811,463.2954,462.7366,463.1509,3371.0
2022-11-16 12:40:00,480.57,481.35,480.5,481.03,3171.0,463.0257,463.7772,462.9582,463.4689,3171.0
2022-11-16 12:45:00,481.04,481.19,480.41,480.47,3102.0,463.4785,463.623,462.8715,462.9293,3102.0
2022-11-16 12:50:00,480.59,481.15,480.58,481.02,3673.0,463.0449,463.5845,463.0353,463.4592,3673.0
2022-11-16 12:55:00,480.92,481.12,480.81,480.81,1793.0,463.3629,463.5556,463.2569,463.2569,1793.0
2022-11-16 13:00:00,480.75,480.76,479.81,479.81,8055.0,463.1991,463.2087,462.2934,462.2934,8055.0
2022-11-16 13:05:00,479.7,479.89,479.6,479.87,3310.0,462.1874,462.3705,462.0911,462.3512,3310.0
2022-11-16 13:10:00,480.03,480.29,479.89,480.05,3161.0,462.5054,462.7559,462.3705,462.5247,3161.0
2022-11-16 13:15:00,479.94,480.16,479.94,480.1,1124.0,462.4187,462.6306,462.4187,462.5728,1124.0
2022-11-16 13:20:00,480.06,480.06,479.68,479.78,2018.0,462.5343,462.5343,462.1682,462.2645,2018.0
2022-11-16 13:25:00,479.73,479.94,479.48,479.48,3118.0,462.2163,462.4187,461.9755,461.9755,3118.0
2022-11-16 13:30:00,479.55,479.55,478.58,478.65,3384.0,462.0429,462.0429,461.1083,461.1758,3384.0
2022-11-16 13:35:00,478.94,479.28,478.65,479.28,3188.0,461.4552,461.7828,461.1758,461.7828,3188.0
2022-11-16 13:40:00,479.35,479.53,479.13,479.13,1958.0,461.8502,462.0236,461.6382,461.6382,1958.0
2022-11-16 13:45:00,479.09,479.7,479.01,479.42,16429.0,461.5997,462.1874,461.5226,461.9177,16429.0
2022-11-16 13:50:00,479.48,479.95,479.46,479.64,3566.0,461.9755,462.4283,461.9562,462.1296,3566.0
2022-11-16 13:55:00,479.59,479.76,479.46,479.72,3624.0,462.0814,462.2452,461.9562,462.2067,3624.0
2022-11-16 14:00:00,479.62,479.62,479.03,479.35,1900.0,462.1103,462.1103,461.5419,461.8502,1900.0
2022-11-16 14:05:00,479.24,479.24,478.62,478.95,7234.0,461.7442,461.7442,461.1469,461.4648,7234.0
2022-11-16 14:10:00,478.98,479.57,478.98,479.54,4478.0,461.4937,462.0622,461.4937,462.0333,4478.0
2022-11-16 14:15:00,479.55,479.56,479.08,479.44,1131.0,462.0429,462.0525,461.5901,461.9369,1131.0
2022-11-16 14:20:00,479.39,480.23,479.39,480.09,2674.0,461.8887,462.6981,461.8887,462.5632,2674.0
2022-11-16 14:25:00,480.14,480.19,479.31,479.56,1844.0,462.6114,462.6595,461.8117,462.0525,1844.0
2022-11-16 14:30:00,479.14,479.96,479.12,479.96,3473.0,461.6479,462.4379,461.6286,462.4379,3473.0
2022-11-16 14:35:00,479.98,480.43,479.54,480.0,2001.0,462.4572,462.8908,462.0333,462.4765,2001.0
2022-11-16 14:40:00,480.23,480.54,480.1,480.1,3259.0,462.6981,462.9968,462.5728,462.5728,3259.0
2022-11-16 14:45:00,479.84,480.2,479.65,479.66,2054.0,462.3223,462.6692,462.1393,462.1489,2054.0
2022-11-16 14:50:00,479.76,480.08,479.38,479.49,7056.0,462.2452,462.5536,461.8791,461.9851,7056.0
2022-11-16 14:55:00,479.48,479.64,479.33,479.47,4247.0,461.9755,462.1296,461.8309,461.9658,4247.0
2022-11-16 15:00:00,479.42,479.54,479.07,479.49,12944.0,461.9177,462.0333,461.5804,461.9851,12944.0
2022-11-16 15:05:00,479.54,480.14,479.1,479.26,10883.0,462.0333,462.6114,461.6093,461.7635,10883.0
2022-11-16 15:10:00,479.28,479.69,478.95,479.57,12492.0,461.7828,462.1778,461.4648,462.0622,12492.0
2022-11-16 15:15:00,479.58,479.87,479.25,479.51,10883.0,462.0718,462.3512,461.7539,462.0044,10883.0
2022-11-16 15:20:00,479.43,479.77,479.14,479.41,13552.0,461.9273,462.2549,461.6479,461.908,13552.0
2022-11-16 15:25:00,479.32,479.68,479.28,479.52,14350.0,461.8213,462.1682,461.7828,462.014,14350.0
2022-11-16 15:30:00,479.41,479.61,478.57,478.57,15648.0,461.908,462.1007,461.0987,461.0987,15648.0
2022-11-16 15:35:00,478.64,478.85,477.77,477.8,17663.0,461.1661,461.3685,460.3279,460.3568,17663.0
2022-11-16 15:40:00,477.78,478.42,477.45,478.23,16968.0,460.3375,460.9542,460.0196,460.7711,16968.0
2022-11-16 15:45:00,478.19,478.19,477.26,477.76,28089.0,460.7326,460.7326,459.8365,460.3183,28089.0
2022-11-16 15:50:00,477.76,478.24,477.52,477.6,57996.0,460.3183,460.7807,460.087,460.1641,57996.0
2022-11-16 15:55:00,477.51,477.51,475.73,476.39,83946.0,460.0774,460.0774,458.3624,458.9983,83946.0
2022-11-16 16:00:00,476.14,476.14,476.14,476.14,312420.0,458.7574,458.7574,458.7574,458.7574,312420.0
2022-11-16 16:05:00,476.14,476.14,476.14,476.14,0.0,458.7574,458.7574,458.7574,458.7574,0.0
2022-11-16 16:10:00,476.0,476.0,476.0,476.0,200.0,458.6225,458.6225,458.6225,458.6225,200.0
2022-11-17 09:30:00,474.56,479.74,474.56,476.08,24243.0,457.2351,462.226,457.2351,458.6996,24243.0
2022-11-17 09:35:00,476.97,477.89,476.26,477.69,8011.0,459.5571,460.4435,458.873,460.2508,8011.0
2022-11-17 09:40:00,477.82,478.58,477.14,477.14,42344.0,460.3761,461.1083,459.7209,459.7209,42344.0
2022-11-17 09:45:00,477.11,477.95,475.98,475.99,6526.0,459.692,460.5013,458.6032,458.6129,6526.0
2022-11-17 09:50:00,475.51,475.95,474.25,475.74,4899.0,458.1504,458.5743,456.9364,458.372,4899.0
2022-11-17 09:55:00,475.69,476.35,474.42,474.93,2469.0,458.3238,458.9597,457.1002,457.5916,2469.0
2022-11-17 10:00:00,475.29,476.46,475.28,475.9,3576.0,457.9384,459.0657,457.9288,458.5262,3576.0
2022-11-17 10:05:00,475.66,476.26,475.58,475.58,2372.0,458.2949,458.873,458.2178,458.2178,2372.0
2022-11-17 10:10:00,475.58,476.9,475.56,476.89,3462.0,458.2178,459.4896,458.1986,459.48,3462.0
2022-11-17 10:15:00,476.36,476.42,474.5,474.98,4989.0,458.9694,459.0272,457.1773,457.6397,4989.0
2022-11-17 10:20:00,475.18,475.67,475.0,475.67,3900.0,457.8324,458.3046,457.659,458.3046,3900.0
2022-11-17 10:25:00,475.71,476.43,475.32,476.43,7165.0,458.3431,459.0368,457.9673,459.0368,7165.0
2022-11-17 10:30:00,476.4,477.4,476.3,477.4,7158.0,459.0079,459.9714,458.9116,459.9714,7158.0
2022-11-17 10:35:00,477.19,477.66,477.01,477.26,5575.0,459.7691,460.2219,459.5956,459.8365,5575.0
2022-11-17 10:40:00,477.47,477.48,476.31,476.52,5009.0,460.0388,460.0485,458.9212,459.1235,5009.0
2022-11-17 10:45:00,476.39,477.1,476.31,476.74,6619.0,458.9983,459.6823,458.9212,459.3355,6619.0
2022-11-17 10:50:00,476.83,477.59,476.61,477.19,4582.0,459.4222,460.1545,459.2102,459.7691,4582.0
2022-11-17 10:55:00,477.33,477.54,476.75,477.31,3011.0,459.904,460.1063,459.3451,459.8847,3011.0
2022-11-17 11:00:00,477.05,477.46,476.92,477.45,5295.0,459.6342,460.0292,459.5089,460.0196,5295.0
2022-11-17 11:05:00,477.55,477.73,477.15,477.56,3654.0,460.1159,460.2893,459.7305,460.1256,3654.0
2022-11-17 11:10:00,477.48,477.92,477.18,477.65,10807.0,460.0485,460.4724,459.7594,460.2123,10807.0
2022-11-17 11:15:00,477.74,478.13,477.69,477.81,7593.0,460.299,460.6747,460.2508,460.3664,7593.0
2022-11-17 11:20:00,478.0,478.23,477.54,478.06,3531.0,460.5495,460.7711,460.1063,460.6073,3531.0
2022-11-17 11:25:00,477.91,478.38,477.69,478.24,3651.0,460.4628,460.9156,460.2508,460.7807,3651.0
2022-11-17 11:30:00,478.42,478.67,478.2,478.56,8943.0,460.9542,461.195,460.7422,461.089,8943.0
2022-11-17 11:35:00,478.58,478.65,478.19,478.3,10142.0,461.1083,461.1758,460.7326,460.8385,10142.0
2022-11-17 11:40:00,478.29,478.89,478.18,478.78,4188.0,460.8289,461.407,460.7229,461.301,4188.0
2022-11-17 11:45:00,478.88,480.72,478.88,480.55,31582.0,461.3974,463.1702,461.3974,463.0064,31582.0
2022-11-17 11:50:00,480.73,481.23,480.43,481.06,18945.0,463.1798,463.6616,462.8908,463.4978,18945.0
2022-11-17 11:55:00,480.96,483.13,480.96,482.91,24557.0,463.4014,465.4922,463.4014,465.2802,24557.0
2022-11-17 12:00:00,483.32,483.74,483.07,483.4,13623.0,465.6753,466.0799,465.4344,465.7524,13623.0
2022-11-17 12:05:00,483.46,484.14,483.45,483.71,11237.0,465.8102,466.4653,465.8005,466.051,11237.0
2022-11-17 12:10:00,483.69,483.76,482.72,483.1,10648.0,466.0318,466.0992,465.0972,465.4633,10648.0
2022-11-17 12:15:00,482.98,484.7,482.98,484.7,12529.0,465.3477,467.0049,465.3477,467.0049,12529.0
2022-11-17 12:20:00,484.89,485.63,484.51,484.51,40083.0,467.188,467.9009,466.8218,466.8218,40083.0
2022-11-17 12:25:00,484.83,484.83,483.96,484.25,3368.0,467.1301,467.1301,466.2919,466.5713,3368.0
2022-11-17 12:30:00,484.43,484.63,483.67,483.68,2001.0,466.7447,466.9374,466.0125,466.0221,2001.0
2022-11-17 12:35:00,483.43,483.9,483.17,483.44,2871.0,465.7813,466.2341,465.5307,465.7909,2871.0
2022-11-17 12:40:00,483.47,484.09,483.24,483.24,10912.0,465.8198,466.4172,465.5982,465.5982,10912.0
2022-11-17 12:45:00,483.41,484.32,483.41,483.8,4074.0,465.762,466.6388,465.762,466.1377,4074.0
2022-11-17 12:50:00,483.62,483.98,483.22,483.25,5048.0,465.9643,466.3112,465.5789,465.6078,5048.0
2022-11-17 12:55:00,483.3,483.32,482.18,482.18,3530.0,465.656,465.6753,464.5769,464.5769,3530.0
2022-11-17 13:00:00,481.83,482.31,481.77,481.77,2925.0,464.2397,464.7021,464.1819,464.1819,2925.0
2022-11-17 13:05:00,481.93,481.93,481.13,481.36,5144.0,464.336,464.336,463.5652,463.7868,5144.0
2022-11-17 13:10:00,481.23,481.85,481.23,481.84,2849.0,463.6616,464.2589,463.6616,464.2493,2849.0
2022-11-17 13:15:00,481.92,482.02,481.75,481.82,2352.0,464.3264,464.4227,464.1626,464.23,2352.0
2022-11-17 13:20:00,481.69,481.94,480.91,480.91,19630.0,464.1048,464.3457,463.3533,463.3533,19630.0
2022-11-17 13:25:00,480.9,481.21,480.6,480.68,3309.0,463.3436,463.6423,463.0546,463.1317,3309.0
2022-11-17 13:30:00,480.75,480.88,480.5,480.8,2018.0,463.1991,463.3243,462.9582,463.2473,2018.0
2022-11-17 13:35:00,480.97,481.51,480.92,481.23,4599.0,463.4111,463.9314,463.3629,463.6616,4599.0
2022-11-17 13:40:00,481.41,481.62,481.21,481.22,3197.0,463.835,464.0373,463.6423,463.6519,3197.0
2022-11-17 13:45:00,481.03,481.58,481.02,481.45,3833.0,463.4689,463.9988,463.4592,463.8735,3833.0
2022-11-17 13:50:00,481.24,481.24,480.54,480.54,2631.0,463.6712,463.6712,462.9968,462.9968,2631.0
2022-11-17 13:55:00,480.38,480.76,480.11,480.76,2147.0,462.8426,463.2087,462.5825,463.2087,2147.0
2022-11-17 14:00:00,480.68,481.06,480.54,480.9,4145.0,463.1317,463.4978,462.9968,463.3436,4145.0
2022-11-17 14:05:00,480.84,480.92,480.52,480.52,3270.0,463.2858,463.3629,462.9775,462.9775,3270.0
2022-11-17 14:10:00,480.68,480.68,480.25,480.38,2897.0,463.1317,463.1317,462.7173,462.8426,2897.0
2022-11-17 14:15:00,480.38,480.41,479.89,480.41,1415.0,462.8426,462.8715,462.3705,462.8715,1415.0
2022-11-17 14:20:00,480.52,480.61,479.66,480.31,4694.0,462.9775,463.0642,462.1489,462.7752,4694.0
2022-11-17 14:25:00,480.21,480.91,480.1,480.78,3400.0,462.6788,463.3533,462.5728,463.228,3400.0
2022-11-17 14:30:00,480.9,480.99,480.27,480.34,2911.0,463.3436,463.4303,462.7366,462.8041,2911.0
2022-11-17 14:35:00,480.38,480.56,479.91,480.3,2340.0,462.8426,463.016,462.3898,462.7655,2340.0
2022-11-17 14:40:00,480.56,480.56,480.17,480.28,3831.0,463.016,463.016,462.6403,462.7463,3831.0
2022-11-17 14:45:00,480.22,480.66,480.01,480.61,3355.0,462.6884,463.1124,462.4861,463.0642,3355.0
2022-11-17 14:50:00,480.6,480.74,480.46,480.61,2400.0,463.0546,463.1895,462.9197,463.0642,2400.0
2022-11-17 14:55:00,480.45,480.45,480.21,480.34,5092.0,462.91,462.91,462.6788,462.8041,5092.0
2022-11-17 15:00:00,480.41,480.53,479.4,479.44,4869.0,462.8715,462.9871,461.8984,461.9369,4869.0
2022-11-17 15:05:00,479.56,480.05,479.46,479.55,6546.0,462.0525,462.5247,461.9562,462.0429,6546.0
2022-11-17 15:10:00,479.69,479.94,479.2,479.2,3656.0,462.1778,462.4187,461.7057,461.7057,3656.0
2022-11-17 15:15:00,479.11,479.11,478.42,478.42,2469.0,461.619,461.619,460.9542,460.9542,2469.0
2022-11-17 15:20:00,478.49,478.9,478.33,478.9,3171.0,461.0216,461.4166,460.8674,461.4166,3171.0
2022-11-17 15:25:00,478.87,478.97,478.56,478.97,5087.0,461.3877,461.4841,461.089,461.4841,5087.0
2022-11-17 15:30:00,478.75,479.94,478.75,479.81,6687.0,461.2721,462.4187,461.2721,462.2934,6687.0
2022-11-17 15:35:00,479.54,479.75,479.41,479.68,9204.0,462.0333,462.2356,461.908,462.1682,9204.0
2022-11-17 15:40:00,479.63,479.81,479.15,479.21,26003.0,462.12,462.2934,461.6575,461.7153,26003.0
2022-11-17 15:45:00,479.28,479.3,478.29,478.5,12600.0,461.7828,461.802,460.8289,461.0312,12600.0
2022-11-17 15:50:00,478.61,479.08,476.91,477.04,35067.0,461.1372,461.5901,459.4993,459.6245,35067.0
2022-11-17 15:55:00,476.97,477.32,476.7,477.0,130434.0,459.5571,459.8943,459.297,459.586,130434.0
2022-11-17 16:00:00,477.01,477.01,477.01,477.01,705199.0,459.5956,459.5956,459.5956,459.5956,705199.0
2022-11-17 16:05:00,477.01,477.01,477.01,477.01,0.0,459.5956,459.5956,459.5956,459.5956,0.0
2022-11-17 16:10:00,477.01,477.01,477.01,477.01,0.0,459.5956,459.5956,459.5956,459.5956,0.0
2022-11-18 09:30:00,483.49,488.3,482.61,483.75,54336.0,465.8391,470.4735,464.9912,466.0896,54336.0
2022-11-18 09:35:00,483.57,485.36,482.15,484.73,24632.0,465.9161,467.6408,464.548,467.0338,24632.0
2022-11-18 09:40:00,484.48,485.1,483.41,484.39,23089.0,466.7929,467.3903,465.762,466.7062,23089.0
2022-11-18 09:45:00,484.5,484.9,482.89,482.89,8898.0,466.8122,467.1976,465.261,465.261,8898.0
2022-11-18 09:50:00,482.6,483.01,481.19,481.87,2050.0,464.9816,465.3766,463.623,464.2782,2050.0
2022-11-18 09:55:00,482.03,482.95,482.02,482.75,5309.0,464.4324,465.3188,464.4227,465.1261,5309.0
2022-11-18 10:00:00,483.0,484.39,482.63,484.25,12144.0,465.367,466.7062,465.0105,466.5713,12144.0
2022-11-18 10:05:00,484.25,485.18,483.68,484.59,15340.0,466.5713,467.4674,466.0221,466.8989,15340.0
2022-11-18 10:10:00,484.65,485.59,484.37,485.05,10626.0,466.9567,467.8624,466.6869,467.3421,10626.0
2022-11-18 10:15:00,485.09,485.16,484.64,484.95,3433.0,467.3807,467.4481,466.9471,467.2458,3433.0
2022-11-18 10:20:00,484.99,485.18,484.78,485.02,5700.0,467.2843,467.4674,467.082,467.3132,5700.0
2022-11-18 10:25:00,484.95,485.09,484.73,485.08,4002.0,467.2458,467.3807,467.0338,467.371,4002.0
2022-11-18 10:30:00,485.04,485.07,484.64,484.77,6617.0,467.3325,467.3614,466.9471,467.0723,6617.0
2022-11-18 10:35:00,484.75,485.16,484.75,485.16,7609.0,467.0531,467.4481,467.0531,467.4481,7609.0
2022-11-18 10:40:00,485.22,486.5,485.2,486.27,15025.0,467.5059,468.7392,467.4866,468.5176,15025.0
2022-11-18 10:45:00,486.35,486.42,485.79,486.24,17458.0,468.5947,468.6621,468.0551,468.4887,17458.0
2022-11-18 10:50:00,486.24,487.44,486.24,486.97,44191.0,468.4887,469.6449,468.4887,469.192,44191.0
2022-11-18 10:55:00,486.96,486.96,484.95,485.79,14850.0,469.1824,469.1824,467.2458,468.0551,14850.0
2022-11-18 11:00:00,485.59,485.59,485.31,485.31,400.0,467.8624,467.8624,467.5926,467.5926,400.0
2022-11-18 11:05:00,485.24,485.51,484.9,485.36,2925.0,467.5252,467.7853,467.1976,467.6408,2925.0
2022-11-18 11:10:00,485.5,486.21,485.49,485.9,3637.0,467.7757,468.4598,467.7661,468.1611,3637.0
2022-11-18 11:15:00,485.92,487.37,485.66,487.08,6559.0,468.1804,469.5774,467.9298,469.298,6559.0
2022-11-18 11:20:00,487.0,489.45,487.0,488.77,9885.0,469.2209,471.5815,469.2209,470.9263,9885.0
2022-11-18 11:25:00,488.88,490.51,488.12,489.71,13158.0,471.0323,472.6028,470.3,471.832,13158.0
2022-11-18 11:30:00,490.14,491.27,490.14,491.25,22557.0,472.2463,473.335,472.2463,473.3158,22557.0
2022-11-18 11:35:00,491.32,492.65,491.17,491.95,16447.0,473.3832,474.6647,473.2387,473.9902,16447.0
2022-11-18 11:40:00,491.75,492.69,491.3,492.51,11923.0,473.7975,474.7032,473.3639,474.5298,11923.0
2022-11-18 11:45:00,492.58,492.81,492.19,492.38,8398.0,474.5972,474.8188,474.2215,474.4045,8398.0
2022-11-18 11:50:00,492.49,493.27,492.34,492.8,11125.0,474.5105,475.262,474.366,474.8092,11125.0
2022-11-18 11:55:00,493.15,494.08,493.13,493.93,10771.0,475.1464,476.0425,475.1271,475.8979,10771.0
2022-11-18 12:00:00,493.92,493.96,493.51,493.95,5591.0,475.8883,475.9268,475.4933,475.9172,5591.0
2022-11-18 12:05:00,494.32,494.61,492.63,492.7,12754.0,476.2737,476.5531,474.6454,474.7128,12754.0
2022-11-18 12:10:00,492.57,492.76,491.88,491.97,3309.0,474.5876,474.7706,473.9228,474.0095,3309.0
2022-11-18 12:15:00,491.72,491.81,490.61,491.09,9496.0,473.7686,473.8553,472.6991,473.1616,9496.0
2022-11-18 12:20:00,491.27,491.9,491.27,491.64,1584.0,473.335,473.942,473.335,473.6915,1584.0
2022-11-18 12:25:00,491.53,492.73,491.49,492.43,4600.0,473.5855,474.7417,473.547,474.4527,4600.0
2022-11-18 12:30:00,492.44,492.44,491.71,491.95,4757.0,474.4623,474.4623,473.759,473.9902,4757.0
2022-11-18 12:35:00,492.3,492.78,491.92,492.02,5334.0,474.3274,474.7899,473.9613,474.0577,5334.0
2022-11-18 12:40:00,492.01,492.06,491.38,491.38,2134.0,474.048,474.0962,473.441,473.441,2134.0
2022-11-18 12:45:00,491.53,491.73,490.84,490.84,3486.0,473.5855,473.7782,472.9207,472.9207,3486.0
2022-11-18 12:50:00,490.92,491.56,490.92,491.18,2762.0,472.9978,473.6145,472.9978,473.2483,2762.0
2022-11-18 12:55:00,491.21,492.32,490.93,492.32,1522.0,473.2772,474.3467,473.0075,474.3467,1522.0
2022-11-18 13:00:00,492.3,492.45,491.99,492.45,1407.0,474.3274,474.472,474.0288,474.472,1407.0
2022-11-18 13:05:00,492.53,492.92,492.19,492.35,7217.0,474.549,474.9248,474.2215,474.3756,7217.0
2022-11-18 13:10:00,492.33,492.5,492.12,492.46,1360.0,474.3563,474.5201,474.154,474.4816,1360.0
2022-11-18 13:15:00,492.36,492.36,491.8,492.01,2229.0,474.3852,474.3852,473.8457,474.048,2229.0
2022-11-18 13:20:00,491.96,491.98,491.68,491.84,2900.0,473.9998,474.0191,473.7301,473.8842,2900.0
2022-11-18 13:25:00,492.06,492.47,491.63,492.47,4400.0,474.0962,474.4912,473.6819,474.4912,4400.0
2022-11-18 13:30:00,492.47,492.85,492.08,492.85,1854.0,474.4912,474.8574,474.1155,474.8574,1854.0
2022-11-18 13:35:00,492.9,493.3,492.37,492.63,2648.0,474.9055,475.2909,474.3949,474.6454,2648.0
2022-11-18 13:40:00,492.52,492.52,491.16,491.29,4016.0,474.5394,474.5394,473.2291,473.3543,4016.0
2022-11-18 13:45:00,491.25,491.3,490.98,491.02,2403.0,473.3158,473.3639,473.0556,473.0942,2403.0
2022-11-18 13:50:00,490.95,491.09,490.71,490.97,2120.0,473.0267,473.1616,472.7955,473.046,2120.0
2022-11-18 13:55:00,491.13,491.51,490.96,491.12,3326.0,473.2001,473.5663,473.0364,473.1905,3326.0
2022-11-18 14:00:00,491.33,492.2,491.33,492.0,2500.0,473.3928,474.2311,473.3928,474.0384,2500.0
2022-11-18 14:05:00,492.06,492.2,492.0,492.08,2161.0,474.0962,474.2311,474.0384,474.1155,2161.0
2022-11-18 14:10:00,492.0,492.31,491.95,492.0,5295.0,474.0384,474.3371,473.9902,474.0384,5295.0
2022-11-18 14:15:00,492.05,492.48,491.91,492.08,3422.0,474.0866,474.5009,473.9517,474.1155,3422.0
2022-11-18 14:20:00,492.05,492.81,492.05,492.81,11225.0,474.0866,474.8188,474.0866,474.8188,11225.0
2022-11-18 14:25:00,492.58,493.49,492.29,493.38,4105.0,474.5972,475.474,474.3178,475.368,4105.0
2022-11-18 14:30:00,493.35,493.89,493.01,493.4,19993.0,475.3391,475.8594,475.0115,475.3873,19993.0
2022-11-18 14:35:00,493.34,493.34,492.83,493.07,4221.0,475.3295,475.3295,474.8381,475.0693,4221.0
2022-11-18 14:40:00,493.16,493.59,493.04,493.23,3535.0,475.156,475.5703,475.0404,475.2235,3535.0
2022-11-18 14:45:00,493.23,493.81,493.22,493.69,7460.0,475.2235,475.7823,475.2138,475.6667,7460.0
2022-11-18 14:50:00,493.84,494.29,493.84,494.02,4281.0,475.8112,476.2448,475.8112,475.9846,4281.0
2022-11-18 14:55:00,493.95,493.95,492.78,493.43,7471.0,475.9172,475.9172,474.7899,475.4162,7471.0
2022-11-18 15:00:00,493.27,494.8,493.26,494.62,5800.0,475.262,476.7362,475.2524,476.5627,5800.0
2022-11-18 15:05:00,494.63,495.61,494.51,495.55,5594.0,476.5724,477.5166,476.4568,477.4588,5594.0
2022-11-18 15:10:00,495.68,496.15,495.54,495.55,17455.0,477.584,478.0369,477.4492,477.4588,17455.0
2022-11-18 15:15:00,495.54,495.62,494.57,494.94,8972.0,477.4492,477.5262,476.5146,476.8711,8972.0
2022-11-18 15:20:00,494.85,494.97,494.16,494.45,12301.0,476.7843,476.9,476.1195,476.3989,12301.0
2022-11-18 15:25:00,494.46,494.81,493.97,494.41,5384.0,476.4086,476.7458,475.9365,476.3604,5384.0
2022-11-18 15:30:00,494.68,495.03,494.44,494.95,4309.0,476.6205,476.9578,476.3893,476.8807,4309.0
2022-11-18 15:35:00,494.81,495.42,494.81,495.3,12324.0,476.7458,477.3335,476.7458,477.2179,12324.0
2022-11-18 15:40:00,495.28,496.38,495.16,496.09,9269.0,477.1986,478.2585,477.083,477.9791,9269.0
2022-11-18 15:45:00,496.18,496.49,495.8,496.49,14148.0,478.0658,478.3645,477.6997,478.3645,14148.0
2022-11-18 15:50:00,496.99,497.24,494.36,494.36,25300.0,478.8462,479.0871,476.3122,476.3122,25300.0
2022-11-18 15:55:00,494.56,496.16,494.5,495.86,63530.0,476.5049,478.0465,476.4471,477.7575,63530.0
2022-11-18 16:00:00,495.32,495.32,495.32,495.32,273926.0,477.2372,477.2372,477.2372,477.2372,273926.0
2022-11-18 16:05:00,495.32,495.32,495.32,495.32,0.0,477.2372,477.2372,477.2372,477.2372,0.0
2022-11-18 16:10:00,493.79,493.79,493.78,493.79,12292.0,475.763,475.763,475.7534,475.763,12292.0
2022-11-21 09:30:00,494.79,499.82,494.79,495.83,21900.0,476.7265,481.5729,476.7265,477.7286,21900.0
2022-11-21 09:35:00,496.56,498.14,494.03,494.91,12939.0,478.4319,479.9542,475.9943,476.8422,12939.0
2022-11-21 09:40:00,495.3,497.17,494.85,497.1,3993.0,477.2179,479.0196,476.7843,478.9522,3993.0
2022-11-21 09:45:00,496.31,497.45,495.64,497.36,7439.0,478.191,479.2894,477.5455,479.2027,7439.0
2022-11-21 09:50:00,496.89,496.89,495.0,495.16,27628.0,478.7499,478.7499,476.9289,477.083,27628.0
2022-11-21 09:55:00,495.21,497.09,495.21,497.01,11453.0,477.1312,478.9426,477.1312,478.8655,11453.0
2022-11-21 10:00:00,497.31,499.38,497.31,499.25,7412.0,479.1545,481.149,479.1545,481.0237,7412.0
2022-11-21 10:05:00,499.25,500.12,498.35,499.78,16153.0,481.0237,481.8619,480.1566,481.5344,16153.0
2022-11-21 10:10:00,499.97,500.93,499.43,499.91,7948.0,481.7174,482.6424,481.1971,481.6596,7948.0
2022-11-21 10:15:00,499.99,500.21,499.37,499.81,11011.0,481.7367,481.9487,481.1393,481.5633,11011.0
2022-11-21 10:20:00,499.81,499.96,498.57,498.9,10105.0,481.5633,481.7078,480.3685,480.6865,10105.0
2022-11-21 10:25:00,498.98,499.17,498.59,498.73,3806.0,480.7636,480.9466,480.3878,480.5227,3806.0
2022-11-21 10:30:00,498.62,499.9,498.61,499.35,6810.0,480.4167,481.65,480.4071,481.1201,6810.0
2022-11-21 10:35:00,499.08,499.65,499.0,499.41,4672.0,480.8599,481.4091,480.7828,481.1779,4672.0
2022-11-21 10:40:00,499.33,499.84,499.22,499.55,4271.0,481.1008,481.5922,480.9948,481.3128,4271.0
2022-11-21 10:45:00,499.43,499.75,499.0,499.48,4697.0,481.1971,481.5055,480.7828,481.2453,4697.0
2022-11-21 10:50:00,499.04,499.44,498.83,499.15,5148.0,480.8214,481.2068,480.619,480.9274,5148.0
2022-11-21 10:55:00,499.04,499.55,498.6,499.55,4254.0,480.8214,481.3128,480.3974,481.3128,4254.0
2022-11-21 11:00:00,499.33,499.99,498.71,499.99,3670.0,481.1008,481.7367,480.5034,481.7367,3670.0
2022-11-21 11:05:00,499.89,499.89,498.81,498.81,5274.0,481.6403,481.6403,480.5998,480.5998,5274.0
2022-11-21 11:10:00,498.68,498.77,497.67,497.74,3200.0,480.4745,480.5612,479.5014,479.5688,3200.0
2022-11-21 11:15:00,497.87,497.89,497.18,497.19,6769.0,479.6941,479.7134,479.0293,479.0389,6769.0
2022-11-21 11:20:00,497.11,498.44,497.02,498.15,5234.0,478.9618,480.2433,478.8751,479.9639,5234.0
2022-11-21 11:25:00,497.91,497.96,497.08,497.4,4760.0,479.7326,479.7808,478.9329,479.2412,4760.0
2022-11-21 11:30:00,497.16,497.38,496.9,497.17,4380.0,479.01,479.222,478.7595,479.0196,4380.0
2022-11-21 11:35:00,497.27,497.94,497.2,497.71,6953.0,479.116,479.7615,479.0485,479.5399,6953.0
2022-11-21 11:40:00,497.8,497.87,496.73,496.84,5499.0,479.6266,479.6941,478.5957,478.7017,5499.0
2022-11-21 11:45:00,497.02,497.29,496.69,496.86,5653.0,478.8751,479.1353,478.5572,478.721,5653.0
2022-11-21 11:50:00,496.82,496.82,495.78,495.79,3268.0,478.6824,478.6824,477.6804,477.69,3268.0
2022-11-21 11:55:00,495.67,495.74,494.74,495.74,5733.0,477.5744,477.6419,476.6784,477.6419,5733.0
2022-11-21 12:00:00,495.64,496.38,495.63,496.15,26140.0,477.5455,478.2585,477.5359,478.0369,26140.0
2022-11-21 12:05:00,496.06,496.29,495.99,496.11,5156.0,477.9502,478.1718,477.8827,477.9983,5156.0
2022-11-21 12:10:00,495.98,497.23,495.98,497.23,29571.0,477.8731,479.0775,477.8731,479.0775,29571.0
2022-11-21 12:15:00,497.15,498.17,497.11,497.62,9010.0,479.0004,479.9831,478.9618,479.4532,9010.0
2022-11-21 12:20:00,497.53,498.54,497.47,498.34,4525.0,479.3665,480.3396,479.3087,480.1469,4525.0
2022-11-21 12:25:00,498.33,498.5,498.18,498.31,7588.0,480.1373,480.3011,479.9928,480.118,7588.0
2022-11-21 12:30:00,498.3,499.14,498.19,498.86,8199.0,480.1084,480.9177,480.0024,480.6479,8199.0
2022-11-21 12:35:00,498.84,499.71,498.8,499.05,5704.0,480.6287,481.4669,480.5901,480.831,5704.0
2022-11-21 12:40:00,498.84,498.84,497.89,497.98,3292.0,480.6287,480.6287,479.7134,479.8001,3292.0
2022-11-21 12:45:00,497.91,498.14,497.89,498.14,1384.0,479.7326,479.9542,479.7134,479.9542,1384.0
2022-11-21 12:50:00,498.03,498.03,497.47,497.47,5416.0,479.8482,479.8482,479.3087,479.3087,5416.0
2022-11-21 12:55:00,496.99,497.22,496.71,497.1,3573.0,478.8462,479.0678,478.5764,478.9522,3573.0
2022-11-21 13:00:00,497.22,497.6,497.21,497.56,5046.0,479.0678,479.4339,479.0582,479.3954,5046.0
2022-11-21 13:05:00,497.43,498.0,497.28,497.81,3711.0,479.2702,479.8193,479.1256,479.6363,3711.0
2022-11-21 13:10:00,497.93,498.18,497.58,497.89,5757.0,479.7519,479.9928,479.4147,479.7134,5757.0
2022-11-21 13:15:00,497.64,497.83,497.41,497.42,8949.0,479.4725,479.6556,479.2509,479.2605,8949.0
2022-11-21 13:20:00,497.53,498.01,497.34,497.96,4676.0,479.3665,479.829,479.1834,479.7808,4676.0
2022-11-21 13:25:00,497.97,498.29,497.77,498.0,3501.0,479.7904,480.0988,479.5977,479.8193,3501.0
2022-11-21 13:30:00,498.12,498.12,497.67,497.85,2641.0,479.935,479.935,479.5014,479.6748,2641.0
2022-11-21 13:35:00,497.84,498.82,497.81,498.81,5120.0,479.6652,480.6094,479.6363,480.5998,5120.0
2022-11-21 13:40:00,498.83,500.38,498.66,499.98,13187.0,480.619,482.1125,480.4552,481.7271,13187.0
2022-11-21 13:45:00,500.1,500.53,499.98,500.46,8535.0,481.8427,482.257,481.7271,482.1895,8535.0
2022-11-21 13:50:00,500.32,501.05,500.25,500.75,6045.0,482.0546,482.758,481.9872,482.4689,6045.0
2022-11-21 13:55:00,500.76,501.28,500.48,501.08,9330.0,482.4786,482.9796,482.2088,482.7869,9330.0
2022-11-21 14:00:00,500.98,501.39,500.86,501.39,4817.0,482.6906,483.0856,482.5749,483.0856,4817.0
2022-11-21 14:05:00,501.42,502.22,501.36,502.08,6694.0,483.1145,483.8853,483.0567,483.7504,6694.0
2022-11-21 14:10:00,501.95,502.6,501.83,502.56,12667.0,483.6251,484.2514,483.5095,484.2129,12667.0
2022-11-21 14:15:00,502.5,502.67,502.18,502.31,10620.0,484.1551,484.3189,483.8467,483.972,10620.0
2022-11-21 14:20:00,502.24,502.46,501.82,501.84,8740.0,483.9046,484.1165,483.4999,483.5192,8740.0
2022-11-21 14:25:00,501.83,501.83,500.69,500.81,5072.0,483.5095,483.5095,482.4111,482.5268,5072.0
2022-11-21 14:30:00,500.81,501.13,500.71,501.0,3532.0,482.5268,482.8351,482.4304,482.7098,3532.0
2022-11-21 14:35:00,500.76,501.38,500.73,501.38,5230.0,482.4786,483.0759,482.4497,483.0759,5230.0
2022-11-21 14:40:00,501.33,501.33,500.06,500.11,10127.0,483.0278,483.0278,481.8041,481.8523,10127.0
2022-11-21 14:45:00,500.17,500.23,499.67,499.76,5556.0,481.9101,481.9679,481.4284,481.5151,5556.0
2022-11-21 14:50:00,499.62,499.62,498.82,498.86,8500.0,481.3802,481.3802,480.6094,480.6479,8500.0
2022-11-21 14:55:00,498.97,499.49,498.93,499.13,12443.0,480.7539,481.2549,480.7154,480.9081,12443.0
2022-11-21 15:00:00,499.15,499.89,498.87,499.8,6894.0,480.9274,481.6403,480.6576,481.5536,6894.0
2022-11-21 15:05:00,499.77,500.99,499.77,500.89,6265.0,481.5247,482.7002,481.5247,482.6038,6265.0
2022-11-21 15:10:00,500.64,500.85,500.37,500.72,4250.0,482.363,482.5653,482.1028,482.44,4250.0
2022-11-21 15:15:00,500.64,501.44,500.62,501.44,9926.0,482.363,483.1338,482.3437,483.1338,9926.0
2022-11-21 15:20:00,501.43,501.58,500.73,500.87,10544.0,483.1241,483.2686,482.4497,482.5846,10544.0
2022-11-21 15:25:00,500.89,500.91,500.12,500.25,6506.0,482.6038,482.6231,481.8619,481.9872,6506.0
2022-11-21 15:30:00,500.27,500.42,499.85,499.88,6643.0,482.0065,482.151,481.6018,481.6307,6643.0
2022-11-21 15:35:00,499.93,500.14,499.23,499.3,9800.0,481.6789,481.8812,481.0044,481.0719,9800.0
2022-11-21 15:40:00,499.27,500.14,499.24,500.08,9561.0,481.043,481.8812,481.0141,481.8234,9561.0
2022-11-21 15:45:00,500.16,500.16,499.55,499.89,10541.0,481.9005,481.9005,481.3128,481.6403,10541.0
2022-11-21 15:50:00,500.12,500.9,500.06,500.14,25727.0,481.8619,482.6135,481.8041,481.8812,25727.0
2022-11-21 15:55:00,500.07,500.65,499.85,500.31,66305.0,481.8138,482.3726,481.6018,482.045,66305.0
2022-11-21 16:00:00,499.91,499.91,499.91,499.91,186835.0,481.6596,481.6596,481.6596,481.6596,186835.0
2022-11-21 16:05:00,499.91,499.91,499.91,499.91,0.0,481.6596,481.6596,481.6596,481.6596,0.0
2022-11-21 16:10:00,499.91,499.91,499.91,499.91,0.0,481.6596,481.6596,481.6596,481.6596,0.0
2022-11-22 09:30:00,504.3,506.57,504.26,504.41,23214.0,485.8893,488.0765,485.8508,485.9953,23214.0
2022-11-22 09:35:00,506.05,508.67,506.04,507.56,5612.0,487.5755,490.0998,487.5658,489.0303,5612.0
2022-11-22 09:40:00,508.0,508.0,505.69,506.17,4479.0,489.4543,489.4543,487.2286,487.6911,4479.0
2022-11-22 09:45:00,506.93,507.84,506.2,506.65,8912.0,488.4233,489.3001,487.72,488.1536,8912.0
2022-11-22 09:50:00,506.22,506.34,505.12,506.1,6079.0,487.7393,487.8549,486.6794,487.6236,6079.0
2022-11-22 09:55:00,506.44,507.44,506.33,506.63,15743.0,487.9512,488.9147,487.8452,488.1343,15743.0
2022-11-22 10:00:00,506.2,506.2,505.1,505.56,3521.0,487.72,487.72,486.6601,487.1033,3521.0
2022-11-22 10:05:00,505.84,506.78,505.76,506.2,4021.0,487.3731,488.2788,487.296,487.72,4021.0
2022-11-22 10:10:00,506.11,506.47,505.58,506.47,3401.0,487.6333,487.9801,487.1226,487.9801,3401.0
2022-11-22 10:15:00,506.53,506.54,505.37,505.37,2529.0,488.0379,488.0476,486.9203,486.9203,2529.0
2022-11-22 10:20:00,505.66,506.63,505.66,506.54,9065.0,487.1997,488.1343,487.1997,488.0476,9065.0
2022-11-22 10:25:00,506.53,507.26,506.29,506.79,9757.0,488.0379,488.7413,487.8067,488.2884,9757.0
2022-11-22 10:30:00,506.96,507.54,506.72,507.25,7114.0,488.4522,489.0111,488.221,488.7317,7114.0
2022-11-22 10:35:00,507.28,507.38,506.97,507.29,4593.0,488.7606,488.8569,488.4619,488.7702,4593.0
2022-11-22 10:40:00,507.54,507.67,506.22,506.22,5070.0,489.0111,489.1363,487.7393,487.7393,5070.0
2022-11-22 10:45:00,506.44,506.44,505.62,505.83,2875.0,487.9512,487.9512,487.1612,487.3635,2875.0
2022-11-22 10:50:00,505.96,506.06,505.55,505.76,4293.0,487.4887,487.5851,487.0937,487.296,4293.0
2022-11-22 10:55:00,505.69,506.73,505.69,506.56,7644.0,487.2286,488.2306,487.2286,488.0668,7644.0
2022-11-22 11:00:00,506.53,506.53,506.24,506.24,1938.0,488.0379,488.0379,487.7585,487.7585,1938.0
2022-11-22 11:05:00,506.53,506.67,506.2,506.56,1804.0,488.0379,488.1728,487.72,488.0668,1804.0
2022-11-22 11:10:00,506.57,506.97,506.08,506.74,4416.0,488.0765,488.4619,487.6044,488.2403,4416.0
2022-11-22 11:15:00,506.56,507.43,506.51,507.34,8781.0,488.0668,488.9051,488.0187,488.8184,8781.0
2022-11-22 11:20:00,507.43,507.5,506.91,507.0,4391.0,488.9051,488.9725,488.4041,488.4908,4391.0
2022-11-22 11:25:00,506.98,507.27,506.85,506.97,4817.0,488.4715,488.7509,488.3463,488.4619,4817.0
2022-11-22 11:30:00,507.03,507.28,506.82,506.82,10907.0,488.5197,488.7606,488.3173,488.3173,10907.0
2022-11-22 11:35:00,506.86,506.86,506.14,506.14,1832.0,488.3559,488.3559,487.6622,487.6622,1832.0
2022-11-22 11:40:00,506.15,506.15,505.31,505.35,2130.0,487.6718,487.6718,486.8625,486.901,2130.0
2022-11-22 11:45:00,505.16,505.54,505.16,505.53,1283.0,486.718,487.0841,486.718,487.0744,1283.0
2022-11-22 11:50:00,505.49,505.54,505.22,505.22,2771.0,487.0359,487.0841,486.7758,486.7758,2771.0
2022-11-22 11:55:00,505.35,505.81,505.35,505.73,1500.0,486.901,487.3442,486.901,487.2671,1500.0
2022-11-22 12:00:00,506.0,506.24,505.67,505.67,4189.0,487.5273,487.7585,487.2093,487.2093,4189.0
2022-11-22 12:05:00,505.67,505.67,505.07,505.07,1209.0,487.2093,487.2093,486.6312,486.6312,1209.0
2022-11-22 12:10:00,505.0,505.17,504.84,505.09,2135.0,486.5638,486.7276,486.4096,486.6505,2135.0
2022-11-22 12:15:00,504.97,505.05,504.44,504.44,944.0,486.5349,486.612,486.0242,486.0242,944.0
2022-11-22 12:20:00,504.34,505.01,504.33,504.83,2235.0,485.9279,486.5734,485.9183,486.4,2235.0
2022-11-22 12:25:00,505.02,505.25,504.9,504.99,1683.0,486.5831,486.8047,486.4674,486.5542,1683.0
2022-11-22 12:30:00,505.04,505.63,504.73,505.59,2793.0,486.6023,487.1708,486.3036,487.1323,2793.0
2022-11-22 12:35:00,505.74,506.15,505.74,505.89,2147.0,487.2768,487.6718,487.2768,487.4213,2147.0
2022-11-22 12:40:00,505.8,505.94,505.67,505.94,1000.0,487.3346,487.4695,487.2093,487.4695,1000.0
2022-11-22 12:45:00,505.86,505.91,505.75,505.91,800.0,487.3924,487.4406,487.2864,487.4406,800.0
2022-11-22 12:50:00,505.76,505.76,505.41,505.41,1049.0,487.296,487.296,486.9588,486.9588,1049.0
2022-11-22 12:55:00,505.34,505.46,505.33,505.45,600.0,486.8914,487.007,486.8817,486.9974,600.0
2022-11-22 13:00:00,505.42,505.58,505.27,505.53,875.0,486.9685,487.1226,486.8239,487.0744,875.0
2022-11-22 13:05:00,505.4,505.68,505.39,505.66,800.0,486.9492,487.219,486.9396,487.1997,800.0
2022-11-22 13:10:00,505.68,506.03,505.66,506.03,1506.0,487.219,487.5562,487.1997,487.5562,1506.0
2022-11-22 13:15:00,505.85,506.09,505.7,505.79,1163.0,487.3828,487.614,487.2382,487.325,1163.0
2022-11-22 13:20:00,505.75,506.13,505.65,506.13,400.0,487.2864,487.6525,487.1901,487.6525,400.0
2022-11-22 13:25:00,506.0,506.0,505.8,505.81,1114.0,487.5273,487.5273,487.3346,487.3442,1114.0
2022-11-22 13:30:00,505.7,505.75,505.35,505.35,1700.0,487.2382,487.2864,486.901,486.901,1700.0
2022-11-22 13:35:00,505.17,505.23,505.13,505.14,969.0,486.7276,486.7854,486.689,486.6987,969.0
2022-11-22 13:40:00,505.09,505.26,505.03,505.26,825.0,486.6505,486.8143,486.5927,486.8143,825.0
2022-11-22 13:45:00,505.2,505.38,505.19,505.27,1450.0,486.7565,486.9299,486.7469,486.8239,1450.0
2022-11-22 13:50:00,505.38,505.57,505.34,505.47,815.0,486.9299,487.113,486.8914,487.0166,815.0
2022-11-22 13:55:00,505.48,505.72,505.36,505.65,2300.0,487.0263,487.2575,486.9107,487.1901,2300.0
2022-11-22 14:00:00,505.61,505.84,505.56,505.64,1635.0,487.1515,487.3731,487.1033,487.1804,1635.0
2022-11-22 14:05:00,505.78,505.82,505.7,505.72,1576.0,487.3153,487.3539,487.2382,487.2575,1576.0
2022-11-22 14:10:00,505.55,505.55,504.85,504.85,2109.0,487.0937,487.0937,486.4193,486.4193,2109.0
2022-11-22 14:15:00,504.85,505.7,504.85,505.7,2098.0,486.4193,487.2382,486.4193,487.2382,2098.0
2022-11-22 14:20:00,505.78,505.81,505.52,505.52,2480.0,487.3153,487.3442,487.0648,487.0648,2480.0
2022-11-22 14:25:00,505.52,505.54,505.35,505.44,2349.0,487.0648,487.0841,486.901,486.9877,2349.0
2022-11-22 14:30:00,505.47,505.49,505.2,505.2,2020.0,487.0166,487.0359,486.7565,486.7565,2020.0
2022-11-22 14:35:00,505.33,505.86,505.33,505.66,1501.0,486.8817,487.3924,486.8817,487.1997,1501.0
2022-11-22 14:40:00,505.83,505.83,505.35,505.35,1191.0,487.3635,487.3635,486.901,486.901,1191.0
2022-11-22 14:45:00,505.43,505.63,505.32,505.35,1483.0,486.9781,487.1708,486.8721,486.901,1483.0
2022-11-22 14:50:00,505.41,505.62,505.33,505.62,1200.0,486.9588,487.1612,486.8817,487.1612,1200.0
2022-11-22 14:55:00,505.62,505.7,505.43,505.7,1201.0,487.1612,487.2382,486.9781,487.2382,1201.0
2022-11-22 15:00:00,505.55,506.05,505.55,505.94,3310.0,487.0937,487.5755,487.0937,487.4695,3310.0
2022-11-22 15:05:00,505.88,506.05,505.71,505.9,2750.0,487.4117,487.5755,487.2479,487.4309,2750.0
2022-11-22 15:10:00,506.01,506.02,505.41,505.44,4361.0,487.5369,487.5466,486.9588,486.9877,4361.0
2022-11-22 15:15:00,505.57,505.65,504.91,504.91,3485.0,487.113,487.1901,486.4771,486.4771,3485.0
2022-11-22 15:20:00,504.88,505.24,504.83,505.12,4645.0,486.4482,486.795,486.4,486.6794,4645.0
2022-11-22 15:25:00,505.19,505.8,505.11,505.71,11131.0,486.7469,487.3346,486.6698,487.2479,11131.0
2022-11-22 15:30:00,505.74,506.19,505.6,506.19,13418.0,487.2768,487.7103,487.1419,487.7103,13418.0
2022-11-22 15:35:00,506.19,506.64,506.11,506.5,15523.0,487.7103,488.1439,487.6333,488.009,15523.0
2022-11-22 15:40:00,506.47,506.67,506.41,506.43,4899.0,487.9801,488.1728,487.9223,487.9416,4899.0
2022-11-22 15:45:00,506.38,506.59,506.37,506.57,9240.0,487.8934,488.0957,487.8838,488.0765,9240.0
2022-11-22 15:50:00,506.58,506.63,505.72,505.75,16231.0,488.0861,488.1343,487.2575,487.2864,16231.0
2022-11-22 15:55:00,505.65,505.78,504.91,505.16,28707.0,487.1901,487.3153,486.4771,486.718,28707.0
2022-11-22 16:00:00,505.06,505.06,505.06,505.06,187308.0,486.6216,486.6216,486.6216,486.6216,187308.0
2022-11-22 16:05:00,505.06,505.06,505.06,505.06,0.0,486.6216,486.6216,486.6216,486.6216,0.0
2022-11-22 16:10:00,505.06,505.06,505.06,505.06,0.0,486.6216,486.6216,486.6216,486.6216,0.0
2022-11-23 09:30:00,506.22,511.79,506.22,510.66,12374.0,487.7393,493.1059,487.7393,492.0172,12374.0
2022-11-23 09:35:00,511.83,511.83,508.67,509.31,3500.0,493.1444,493.1444,490.0998,490.7164,3500.0
2022-11-23 09:40:00,509.33,509.8,507.67,508.58,5929.0,490.7357,491.1886,489.1363,490.0131,5929.0
2022-11-23 09:45:00,509.79,510.48,508.47,509.24,6342.0,491.1789,491.8437,489.9071,490.649,6342.0
2022-11-23 09:50:00,509.15,509.56,508.12,508.33,2855.0,490.5623,490.9573,489.5699,489.7722,2855.0
2022-11-23 09:55:00,507.75,509.61,507.75,509.61,2587.0,489.2134,491.0055,489.2134,491.0055,2587.0
2022-11-23 10:00:00,509.01,509.71,508.76,509.47,5686.0,490.4274,491.1018,490.1865,490.8706,5686.0
2022-11-23 10:05:00,509.46,510.1,509.16,509.44,6460.0,490.861,491.4776,490.5719,490.8417,6460.0
2022-11-23 10:10:00,509.65,510.05,508.89,508.89,4037.0,491.044,491.4294,490.3118,490.3118,4037.0
2022-11-23 10:15:00,508.76,509.67,508.76,509.27,2768.0,490.1865,491.0633,490.1865,490.6779,2768.0
2022-11-23 10:20:00,509.23,509.61,509.12,509.52,2027.0,490.6394,491.0055,490.5334,490.9188,2027.0
2022-11-23 10:25:00,509.65,509.77,509.29,509.31,3144.0,491.044,491.1597,490.6972,490.7164,3144.0
2022-11-23 10:30:00,509.47,509.48,509.12,509.12,1726.0,490.8706,490.8802,490.5334,490.5334,1726.0
2022-11-23 10:35:00,508.86,509.07,508.52,509.07,2900.0,490.2829,490.4852,489.9553,490.4852,2900.0
2022-11-23 10:40:00,509.01,509.43,508.99,508.99,2064.0,490.4274,490.8321,490.4081,490.4081,2064.0
2022-11-23 10:45:00,509.24,509.84,509.24,509.65,1800.0,490.649,491.2271,490.649,491.044,1800.0
2022-11-23 10:50:00,509.23,509.32,508.76,508.76,1507.0,490.6394,490.7261,490.1865,490.1865,1507.0
2022-11-23 10:55:00,508.77,508.8,508.0,508.43,3716.0,490.1962,490.2251,489.4543,489.8686,3716.0
2022-11-23 11:00:00,508.34,508.38,507.99,508.32,3600.0,489.7819,489.8204,489.4446,489.7626,3600.0
2022-11-23 11:05:00,508.19,508.59,508.05,508.46,1400.0,489.6373,490.0227,489.5024,489.8975,1400.0
2022-11-23 11:10:00,508.52,508.52,508.02,508.02,2084.0,489.9553,489.9553,489.4735,489.4735,2084.0
2022-11-23 11:15:00,508.12,508.33,508.11,508.33,1580.0,489.5699,489.7722,489.5603,489.7722,1580.0
2022-11-23 11:20:00,508.25,508.66,508.04,508.21,2814.0,489.6951,490.0902,489.4928,489.6566,2814.0
2022-11-23 11:25:00,508.0,508.05,507.93,508.02,1292.0,489.4543,489.5024,489.3868,489.4735,1292.0
2022-11-23 11:30:00,507.8,507.94,507.67,507.69,3266.0,489.2616,489.3965,489.1363,489.1556,3266.0
2022-11-23 11:35:00,507.74,507.74,506.98,507.16,1336.0,489.2038,489.2038,488.4715,488.6449,1336.0
2022-11-23 11:40:00,507.01,507.43,506.99,507.31,1950.0,488.5004,488.9051,488.4811,488.7895,1950.0
2022-11-23 11:45:00,507.03,507.16,506.92,507.09,805.0,488.5197,488.6449,488.4137,488.5775,805.0
2022-11-23 11:50:00,507.22,507.22,506.23,506.23,1800.0,488.7027,488.7027,487.7489,487.7489,1800.0
2022-11-23 11:55:00,506.17,506.49,506.06,506.49,2179.0,487.6911,487.9994,487.5851,487.9994,2179.0
2022-11-23 12:00:00,506.62,506.64,506.52,506.59,1400.0,488.1247,488.1439,488.0283,488.0957,1400.0
2022-11-23 12:05:00,506.48,506.71,506.4,506.71,904.0,487.9898,488.2114,487.9127,488.2114,904.0
2022-11-23 12:10:00,506.91,507.34,506.87,507.0,1005.0,488.4041,488.8184,488.3655,488.4908,1005.0
2022-11-23 12:15:00,507.32,507.32,507.06,507.06,840.0,488.7991,488.7991,488.5486,488.5486,840.0
2022-11-23 12:20:00,507.05,507.14,506.49,506.58,2674.0,488.539,488.6257,487.9994,488.0861,2674.0
2022-11-23 12:25:00,506.63,507.11,506.63,506.93,1221.0,488.1343,488.5968,488.1343,488.4233,1221.0
2022-11-23 12:30:00,506.91,507.18,506.89,507.12,1282.0,488.4041,488.6642,488.3848,488.6064,1282.0
2022-11-23 12:35:00,507.04,507.14,506.87,507.14,1030.0,488.5293,488.6257,488.3655,488.6257,1030.0
2022-11-23 12:40:00,507.21,507.21,506.93,507.1,1100.0,488.6931,488.6931,488.4233,488.5871,1100.0
2022-11-23 12:45:00,507.21,507.24,507.03,507.03,500.0,488.6931,488.722,488.5197,488.5197,500.0
2022-11-23 12:50:00,507.05,507.05,506.73,506.85,2252.0,488.539,488.539,488.2306,488.3463,2252.0
2022-11-23 12:55:00,506.75,506.83,506.4,506.45,1203.0,488.2499,488.327,487.9127,487.9609,1203.0
2022-11-23 13:00:00,506.64,506.8,506.52,506.8,500.0,488.1439,488.2981,488.0283,488.2981,500.0
2022-11-23 13:05:00,506.92,506.93,506.6,506.71,1505.0,488.4137,488.4233,488.1054,488.2114,1505.0
2022-11-23 13:10:00,506.86,506.88,506.76,506.88,1000.0,488.3559,488.3752,488.2595,488.3752,1000.0
2022-11-23 13:15:00,506.84,507.24,506.82,506.98,913.0,488.3366,488.722,488.3173,488.4715,913.0
2022-11-23 13:20:00,507.27,507.32,507.04,507.11,1975.0,488.7509,488.7991,488.5293,488.5968,1975.0
2022-11-23 13:25:00,507.2,507.2,506.89,506.89,3127.0,488.6835,488.6835,488.3848,488.3848,3127.0
2022-11-23 13:30:00,507.04,507.23,507.04,507.11,1765.0,488.5293,488.7124,488.5293,488.5968,1765.0
2022-11-23 13:35:00,507.2,507.53,507.15,507.34,1901.0,488.6835,489.0014,488.6353,488.8184,1901.0
2022-11-23 13:40:00,507.26,507.52,507.26,507.52,800.0,488.7413,488.9918,488.7413,488.9918,800.0
2022-11-23 13:45:00,507.59,507.81,507.49,507.57,2004.0,489.0592,489.2712,488.9629,489.04,2004.0
2022-11-23 13:50:00,507.51,507.85,507.51,507.85,1380.0,488.9822,489.3097,488.9822,489.3097,1380.0
2022-11-23 13:55:00,507.86,508.0,507.86,508.0,888.0,489.3194,489.4543,489.3194,489.4543,888.0
2022-11-23 14:00:00,508.12,509.06,507.71,508.84,5630.0,489.5699,490.4756,489.1749,490.2636,5630.0
2022-11-23 14:05:00,508.49,508.49,508.09,508.09,1800.0,489.9264,489.9264,489.541,489.541,1800.0
2022-11-23 14:10:00,508.22,508.22,507.69,508.04,2300.0,489.6662,489.6662,489.1556,489.4928,2300.0
2022-11-23 14:15:00,507.95,507.98,507.18,507.19,2408.0,489.4061,489.435,488.6642,488.6738,2408.0
2022-11-23 14:20:00,507.52,507.7,507.34,507.69,996.0,488.9918,489.1652,488.8184,489.1556,996.0
2022-11-23 14:25:00,507.74,508.16,507.72,507.77,1491.0,489.2038,489.6084,489.1845,489.2327,1491.0
2022-11-23 14:30:00,507.57,507.57,507.32,507.32,700.0,489.04,489.04,488.7991,488.7991,700.0
2022-11-23 14:35:00,507.12,507.12,506.73,506.97,1200.0,488.6064,488.6064,488.2306,488.4619,1200.0
2022-11-23 14:40:00,506.97,507.42,506.86,507.42,1000.0,488.4619,488.8954,488.3559,488.8954,1000.0
2022-11-23 14:45:00,507.41,507.76,507.34,507.76,1671.0,488.8858,489.223,488.8184,489.223,1671.0
2022-11-23 14:50:00,507.48,508.06,507.4,507.6,8984.0,488.9533,489.5121,488.8762,489.0689,8984.0
2022-11-23 14:55:00,507.63,507.84,507.38,507.38,2364.0,489.0978,489.3001,488.8569,488.8569,2364.0
2022-11-23 15:00:00,507.47,507.49,507.07,507.47,1500.0,488.9436,488.9629,488.5582,488.9436,1500.0
2022-11-23 15:05:00,507.45,507.52,507.24,507.51,1442.0,488.9243,488.9918,488.722,488.9822,1442.0
2022-11-23 15:10:00,507.46,507.64,507.26,507.26,2000.0,488.934,489.1074,488.7413,488.7413,2000.0
2022-11-23 15:15:00,507.41,507.91,507.27,507.81,4307.0,488.8858,489.3676,488.7509,489.2712,4307.0
2022-11-23 15:20:00,507.73,507.73,507.43,507.44,2100.0,489.1941,489.1941,488.9051,488.9147,2100.0
2022-11-23 15:25:00,507.49,507.53,507.24,507.46,2745.0,488.9629,489.0014,488.722,488.934,2745.0
2022-11-23 15:30:00,507.25,507.25,506.61,506.61,3317.0,488.7317,488.7317,488.115,488.115,3317.0
2022-11-23 15:35:00,506.52,506.56,506.19,506.51,3132.0,488.0283,488.0668,487.7103,488.0187,3132.0
2022-11-23 15:40:00,506.59,506.59,506.23,506.37,2700.0,488.0957,488.0957,487.7489,487.8838,2700.0
2022-11-23 15:45:00,506.33,506.61,506.26,506.35,4714.0,487.8452,488.115,487.7778,487.8645,4714.0
2022-11-23 15:50:00,506.5,507.27,506.47,507.13,11372.0,488.009,488.7509,487.9801,488.616,11372.0
2022-11-23 15:55:00,507.13,507.39,506.72,507.36,22549.0,488.616,488.8665,488.221,488.8376,22549.0
2022-11-23 16:00:00,507.16,507.16,507.16,507.16,102713.0,488.6449,488.6449,488.6449,488.6449,102713.0
2022-11-23 16:05:00,507.16,507.16,507.16,507.16,0.0,488.6449,488.6449,488.6449,488.6449,0.0
2022-11-23 16:10:00,507.16,507.16,507.16,507.16,0.0,488.6449,488.6449,488.6449,488.6449,0.0
2022-11-25 09:30:00,509.67,511.87,508.95,509.5,12287.0,491.0633,493.183,490.3696,490.8995,12287.0
2022-11-25 09:35:00,510.06,511.39,509.75,509.81,3416.0,491.4391,492.7205,491.1404,491.1982,3416.0
2022-11-25 09:40:00,509.84,509.84,508.36,508.76,2142.0,491.2271,491.2271,489.8011,490.1865,2142.0
2022-11-25 09:45:00,508.4,509.83,508.4,509.75,2303.0,489.8397,491.2175,489.8397,491.1404,2303.0
2022-11-25 09:50:00,509.55,511.08,509.27,510.87,3247.0,490.9477,492.4218,490.6779,492.2195,3247.0
2022-11-25 09:55:00,511.17,512.32,510.79,512.07,7759.0,492.5085,493.6166,492.1424,493.3757,7759.0
2022-11-25 10:00:00,511.69,513.57,511.68,513.25,2881.0,493.0096,494.8209,492.9999,494.5126,2881.0
2022-11-25 10:05:00,513.35,514.73,513.35,514.17,4109.0,494.609,495.9386,494.609,495.399,4109.0
2022-11-25 10:10:00,514.2,514.49,513.2,513.2,1686.0,495.4279,495.7073,494.4644,494.4644,1686.0
2022-11-25 10:15:00,513.34,513.81,513.34,513.34,1103.0,494.5993,495.0522,494.5993,494.5993,1103.0
2022-11-25 10:20:00,513.45,513.98,512.95,512.95,5456.0,494.7053,495.216,494.2236,494.2236,5456.0
2022-11-25 10:25:00,512.95,513.93,512.94,513.71,1421.0,494.2236,495.1678,494.2139,494.9558,1421.0
2022-11-25 10:30:00,513.5,514.22,513.16,514.22,3312.0,494.7535,495.4472,494.4259,495.4472,3312.0
2022-11-25 10:35:00,514.02,514.37,513.76,514.25,2470.0,495.2545,495.5917,495.004,495.4761,2470.0
2022-11-25 10:40:00,514.36,514.37,513.43,513.45,1817.0,495.5821,495.5917,494.686,494.7053,1817.0
2022-11-25 10:45:00,513.19,513.49,512.98,512.98,1592.0,494.4548,494.7438,494.2525,494.2525,1592.0
2022-11-25 10:50:00,512.87,513.68,512.87,513.35,1600.0,494.1465,494.9269,494.1465,494.609,1600.0
2022-11-25 10:55:00,513.34,513.82,513.34,513.61,2544.0,494.5993,495.0618,494.5993,494.8595,2544.0
2022-11-25 11:00:00,513.62,513.62,512.99,513.09,2132.0,494.8691,494.8691,494.2621,494.3584,2132.0
2022-11-25 11:05:00,513.0,513.0,512.43,512.46,2500.0,494.2717,494.2717,493.7225,493.7514,2500.0
2022-11-25 11:10:00,512.3,512.31,511.37,511.74,6227.0,493.5973,493.6069,492.7012,493.0577,6227.0
2022-11-25 11:15:00,511.84,512.31,511.84,512.31,2015.0,493.1541,493.6069,493.1541,493.6069,2015.0
2022-11-25 11:20:00,512.56,513.11,512.24,513.11,2196.0,493.8478,494.3777,493.5395,494.3777,2196.0
2022-11-25 11:25:00,513.33,513.69,512.9,513.69,1290.0,494.5897,494.9365,494.1754,494.9365,1290.0
2022-11-25 11:30:00,513.5,513.67,513.2,513.2,1253.0,494.7535,494.9173,494.4644,494.4644,1253.0
2022-11-25 11:35:00,513.54,513.64,513.43,513.49,1029.0,494.792,494.8884,494.686,494.7438,1029.0
2022-11-25 11:40:00,513.36,513.36,512.62,512.62,1102.0,494.6186,494.6186,493.9056,493.9056,1102.0
2022-11-25 11:45:00,512.4,512.84,512.34,512.62,672.0,493.6936,494.1176,493.6358,493.9056,672.0
2022-11-25 11:50:00,512.59,513.05,512.55,512.87,1380.0,493.8767,494.3199,493.8382,494.1465,1380.0
2022-11-25 11:55:00,512.49,512.65,512.15,512.15,2247.0,493.7804,493.9345,493.4528,493.4528,2247.0
2022-11-25 12:00:00,512.41,512.93,512.41,512.93,2163.0,493.7033,494.2043,493.7033,494.2043,2163.0
2022-11-25 12:05:00,512.77,512.77,512.0,512.0,1449.0,494.0501,494.0501,493.3082,493.3082,1449.0
2022-11-25 12:10:00,512.17,512.47,512.06,512.35,2046.0,493.472,493.7611,493.3661,493.6455,2046.0
2022-11-25 12:15:00,512.41,512.5,512.06,512.06,1305.0,493.7033,493.79,493.3661,493.3661,1305.0
2022-11-25 12:20:00,512.27,512.44,512.26,512.44,1704.0,493.5684,493.7322,493.5587,493.7322,1704.0
2022-11-25 12:25:00,512.52,512.8,512.52,512.8,893.0,493.8093,494.079,493.8093,494.079,893.0
2022-11-25 12:30:00,512.91,513.25,512.91,513.13,2754.0,494.185,494.5126,494.185,494.397,2754.0
2022-11-25 12:35:00,513.12,513.84,513.08,513.71,2095.0,494.3874,495.0811,494.3488,494.9558,2095.0
2022-11-25 12:40:00,513.7,513.7,512.72,512.73,2286.0,494.9462,494.9462,494.002,494.0116,2286.0
2022-11-25 12:45:00,512.5,512.56,512.18,512.3,2049.0,493.79,493.8478,493.4817,493.5973,2049.0
2022-11-25 12:50:00,512.3,513.15,512.29,513.06,4188.0,493.5973,494.4163,493.5877,494.3295,4188.0
2022-11-25 12:55:00,513.22,513.78,512.95,513.45,5953.0,494.4837,495.0233,494.2236,494.7053,5953.0
2022-11-28 09:30:00,510.97,515.31,510.66,514.65,12391.0,492.3158,496.4974,492.0172,495.8615,12391.0
2022-11-28 09:35:00,515.19,516.2,514.48,515.63,3602.0,496.3818,497.3549,495.6977,496.8057,3602.0
2022-11-28 09:40:00,515.76,515.76,513.12,513.12,3768.0,496.931,496.931,494.3874,494.3874,3768.0
2022-11-28 09:45:00,513.12,513.86,512.98,513.04,3566.0,494.3874,495.1003,494.2525,494.3103,3566.0
2022-11-28 09:50:00,513.17,513.31,511.98,512.48,5247.0,494.4355,494.5704,493.289,493.7707,5247.0
2022-11-28 09:55:00,512.56,512.6,511.7,512.1,2156.0,493.8478,493.8863,493.0192,493.4046,2156.0
2022-11-28 10:00:00,511.99,512.66,511.85,512.66,3650.0,493.2986,493.9441,493.1637,493.9441,3650.0
2022-11-28 10:05:00,512.83,513.19,512.64,513.08,5221.0,494.1079,494.4548,493.9249,494.3488,5221.0
2022-11-28 10:10:00,512.75,513.58,512.39,513.46,4528.0,494.0309,494.8306,493.684,494.7149,4528.0
2022-11-28 10:15:00,513.69,514.2,513.66,514.2,1770.0,494.9365,495.4279,494.9076,495.4279,1770.0
2022-11-28 10:20:00,514.68,514.68,513.57,514.05,1242.0,495.8904,495.8904,494.8209,495.2834,1242.0
2022-11-28 10:25:00,514.26,515.25,514.26,515.09,1403.0,495.4857,496.4396,495.4857,496.2854,1403.0
2022-11-28 10:30:00,515.07,515.68,514.97,515.49,1901.0,496.2662,496.8539,496.1698,496.6708,1901.0
2022-11-28 10:35:00,515.51,516.5,515.51,516.44,1570.0,496.6901,497.644,496.6901,497.5861,1570.0
2022-11-28 10:40:00,516.14,516.34,515.48,515.48,2115.0,497.2971,497.4898,496.6612,496.6612,2115.0
2022-11-28 10:45:00,515.57,515.96,515.06,515.06,1801.0,496.7479,497.1237,496.2565,496.2565,1801.0
2022-11-28 10:50:00,514.97,514.97,514.51,514.64,771.0,496.1698,496.1698,495.7266,495.8519,771.0
2022-11-28 10:55:00,514.6,514.74,514.41,514.68,1503.0,495.8133,495.9482,495.6303,495.8904,1503.0
2022-11-28 11:00:00,514.65,514.86,513.91,514.05,1544.0,495.8615,496.0638,495.1485,495.2834,1544.0
2022-11-28 11:05:00,514.0,514.35,513.99,514.35,3809.0,495.2352,495.5724,495.2256,495.5724,3809.0
2022-11-28 11:10:00,514.72,514.87,514.4,514.4,1734.0,495.9289,496.0735,495.6206,495.6206,1734.0
2022-11-28 11:15:00,514.31,514.47,514.14,514.22,800.0,495.5339,495.6881,495.3701,495.4472,800.0
2022-11-28 11:20:00,514.13,514.23,513.93,514.09,2018.0,495.3605,495.4568,495.1678,495.3219,2018.0
2022-11-28 11:25:00,514.16,514.23,513.91,513.91,1000.0,495.3894,495.4568,495.1485,495.1485,1000.0
2022-11-28 11:30:00,514.08,514.4,514.08,514.23,800.0,495.3123,495.6206,495.3123,495.4568,800.0
2022-11-28 11:35:00,514.26,514.41,514.26,514.4,900.0,495.4857,495.6303,495.4857,495.6206,900.0
2022-11-28 11:40:00,514.33,514.64,514.31,514.64,993.0,495.5532,495.8519,495.5339,495.8519,993.0
2022-11-28 11:45:00,514.93,515.28,514.93,515.28,1517.0,496.1313,496.4685,496.1313,496.4685,1517.0
2022-11-28 11:50:00,515.35,515.66,515.18,515.24,7104.0,496.5359,496.8346,496.3721,496.43,7104.0
2022-11-28 11:55:00,515.59,515.66,515.11,515.11,3814.0,496.7672,496.8346,496.3047,496.3047,3814.0
2022-11-28 12:00:00,515.07,515.24,514.41,514.84,2573.0,496.2662,496.43,495.6303,496.0446,2573.0
2022-11-28 12:05:00,514.9,515.32,514.89,514.89,924.0,496.1024,496.507,496.0927,496.0927,924.0
2022-11-28 12:10:00,515.09,515.1,514.56,514.9,504.0,496.2854,496.2951,495.7748,496.1024,504.0
2022-11-28 12:15:00,515.05,515.68,514.67,515.66,3174.0,496.2469,496.8539,495.8808,496.8346,3174.0
2022-11-28 12:20:00,515.74,516.17,515.73,516.17,3099.0,496.9117,497.326,496.9021,497.326,3099.0
2022-11-28 12:25:00,516.27,516.58,516.25,516.32,1025.0,497.4224,497.721,497.4031,497.4705,1025.0
2022-11-28 12:30:00,516.26,516.27,515.72,515.72,1118.0,497.4127,497.4224,496.8924,496.8924,1118.0
2022-11-28 12:35:00,515.94,516.41,515.93,515.99,4158.0,497.1044,497.5572,497.0948,497.1526,4158.0
2022-11-28 12:40:00,516.14,516.23,516.08,516.23,400.0,497.2971,497.3838,497.2393,497.3838,400.0
2022-11-28 12:45:00,516.1,516.1,515.76,515.76,2119.0,497.2586,497.2586,496.931,496.931,2119.0
2022-11-28 12:50:00,515.74,515.74,514.92,514.92,1562.0,496.9117,496.9117,496.1216,496.1216,1562.0
2022-11-28 12:55:00,514.46,514.69,514.46,514.56,700.0,495.6784,495.9,495.6784,495.7748,700.0
2022-11-28 13:00:00,514.5,514.53,513.93,514.07,802.0,495.717,495.7459,495.1678,495.3027,802.0
2022-11-28 13:05:00,514.18,514.32,514.18,514.18,584.0,495.4087,495.5435,495.4087,495.4087,584.0
2022-11-28 13:10:00,514.36,514.74,514.35,514.62,700.0,495.5821,495.9482,495.5724,495.8326,700.0
2022-11-28 13:15:00,514.58,514.84,514.58,514.76,1031.0,495.7941,496.0446,495.7941,495.9675,1031.0
2022-11-28 13:20:00,514.75,514.8,514.63,514.63,2011.0,495.9578,496.006,495.8422,495.8422,2011.0
2022-11-28 13:25:00,514.57,514.57,514.44,514.47,1059.0,495.7844,495.7844,495.6592,495.6881,1059.0
2022-11-28 13:30:00,514.54,514.56,513.98,514.08,1831.0,495.7555,495.7748,495.216,495.3123,1831.0
2022-11-28 13:35:00,514.08,514.1,513.82,513.82,1613.0,495.3123,495.3316,495.0618,495.0618,1613.0
2022-11-28 13:40:00,513.86,513.94,513.47,513.47,952.0,495.1003,495.1774,494.7246,494.7246,952.0
2022-11-28 13:45:00,513.29,513.42,513.03,513.42,1250.0,494.5511,494.6764,494.3006,494.6764,1250.0
2022-11-28 13:50:00,513.38,513.39,513.08,513.25,600.0,494.6379,494.6475,494.3488,494.5126,600.0
2022-11-28 13:55:00,512.98,512.98,512.31,512.31,400.0,494.2525,494.2525,493.6069,493.6069,400.0
2022-11-28 14:00:00,512.28,512.4,512.15,512.25,700.0,493.578,493.6936,493.4528,493.5491,700.0
2022-11-28 14:05:00,512.07,512.32,512.05,512.32,1238.0,493.3757,493.6166,493.3564,493.6166,1238.0
2022-11-28 14:10:00,512.19,512.21,511.93,512.18,1775.0,493.4913,493.5106,493.2408,493.4817,1775.0
2022-11-28 14:15:00,512.31,512.48,512.31,512.48,622.0,493.6069,493.7707,493.6069,493.7707,622.0
2022-11-28 14:20:00,512.24,512.25,512.22,512.25,520.0,493.5395,493.5491,493.5202,493.5491,520.0
2022-11-28 14:25:00,512.35,512.6,512.34,512.37,683.0,493.6455,493.8863,493.6358,493.6647,683.0
2022-11-28 14:30:00,512.24,512.24,512.0,512.0,401.0,493.5395,493.5395,493.3082,493.3082,401.0
2022-11-28 14:35:00,512.44,512.44,512.14,512.25,700.0,493.7322,493.7322,493.4431,493.5491,700.0
2022-11-28 14:40:00,512.22,512.49,512.1,512.49,600.0,493.5202,493.7804,493.4046,493.7804,600.0
2022-11-28 14:45:00,512.41,512.5,512.23,512.5,706.0,493.7033,493.79,493.5298,493.79,706.0
2022-11-28 14:50:00,512.21,512.32,511.99,512.15,1149.0,493.5106,493.6166,493.2986,493.4528,1149.0
2022-11-28 14:55:00,511.99,512.14,511.93,511.93,1484.0,493.2986,493.4431,493.2408,493.2408,1484.0
2022-11-28 15:00:00,511.87,512.06,511.6,511.6,1900.0,493.183,493.3661,492.9228,492.9228,1900.0
2022-11-28 15:05:00,511.5,511.62,510.99,511.06,4229.0,492.8265,492.9421,492.3351,492.4026,4229.0
2022-11-28 15:10:00,511.02,511.72,511.0,511.71,3031.0,492.364,493.0385,492.3447,493.0288,3031.0
2022-11-28 15:15:00,511.68,512.31,511.6,512.02,5666.0,492.9999,493.6069,492.9228,493.3275,5666.0
2022-11-28 15:20:00,512.17,512.52,512.16,512.51,2741.0,493.472,493.8093,493.4624,493.7996,2741.0
2022-11-28 15:25:00,512.5,512.64,512.24,512.62,6769.0,493.79,493.9249,493.5395,493.9056,6769.0
2022-11-28 15:30:00,512.41,512.67,512.39,512.5,2837.0,493.7033,493.9538,493.684,493.79,2837.0
2022-11-28 15:35:00,512.41,513.13,512.41,513.06,1815.0,493.7033,494.397,493.7033,494.3295,1815.0
2022-11-28 15:40:00,513.2,513.67,513.2,513.51,7799.0,494.4644,494.9173,494.4644,494.7631,7799.0
2022-11-28 15:45:00,513.5,513.5,512.75,512.75,2174.0,494.7535,494.7535,494.0309,494.0309,2174.0
2022-11-28 15:50:00,512.26,512.54,512.16,512.36,7852.0,493.5587,493.8285,493.4624,493.6551,7852.0
2022-11-28 15:55:00,512.56,513.28,512.27,512.96,21682.0,493.8478,494.5415,493.5684,494.2332,21682.0
2022-11-28 16:00:00,512.78,512.78,512.78,512.78,124746.0,494.0598,494.0598,494.0598,494.0598,124746.0
2022-11-28 16:05:00,512.78,512.78,512.78,512.78,0.0,494.0598,494.0598,494.0598,494.0598,0.0
2022-11-28 16:10:00,512.78,512.78,512.78,512.78,0.0,494.0598,494.0598,494.0598,494.0598,0.0
2022-11-29 09:30:00,513.86,515.05,511.92,515.05,9082.0,495.1003,496.2469,493.2312,496.2469,9082.0
2022-11-29 09:35:00,515.06,515.09,513.96,514.14,2548.0,496.2565,496.2854,495.1967,495.3701,2548.0
2022-11-29 09:40:00,514.03,514.21,513.35,513.35,2952.0,495.2641,495.4376,494.609,494.609,2952.0
2022-11-29 09:45:00,513.02,513.5,512.36,512.73,2554.0,494.291,494.7535,493.6551,494.0116,2554.0
2022-11-29 09:50:00,512.67,512.98,511.37,512.01,3405.0,493.9538,494.2525,492.7012,493.3179,3405.0
2022-11-29 09:55:00,511.63,511.63,511.1,511.18,3768.0,492.9517,492.9517,492.4411,492.5182,3768.0
2022-11-29 10:00:00,511.49,513.64,511.48,513.26,3565.0,492.8169,494.8884,492.8072,494.5222,3565.0
2022-11-29 10:05:00,513.24,514.09,512.92,513.99,1384.0,494.503,495.3219,494.1947,495.2256,1384.0
2022-11-29 10:10:00,513.98,514.74,513.74,514.74,3039.0,495.216,495.9482,494.9847,495.9482,3039.0
2022-11-29 10:15:00,514.73,514.73,513.99,514.11,2020.0,495.9386,495.9386,495.2256,495.3412,2020.0
2022-11-29 10:20:00,514.04,514.04,513.59,513.59,1554.0,495.2738,495.2738,494.8402,494.8402,1554.0
2022-11-29 10:25:00,513.97,515.02,513.96,514.74,3508.0,495.2063,496.218,495.1967,495.9482,3508.0
2022-11-29 10:30:00,514.85,514.92,514.55,514.7,2698.0,496.0542,496.1216,495.7651,495.9097,2698.0
2022-11-29 10:35:00,514.72,514.85,514.27,514.85,3342.0,495.9289,496.0542,495.4954,496.0542,3342.0
2022-11-29 10:40:00,514.79,514.96,513.84,514.0,2900.0,495.9964,496.1602,495.0811,495.2352,2900.0
2022-11-29 10:45:00,514.13,514.57,514.08,514.36,610.0,495.3605,495.7844,495.3123,495.5821,610.0
2022-11-29 10:50:00,514.49,514.73,514.04,514.04,3517.0,495.7073,495.9386,495.2738,495.2738,3517.0
2022-11-29 10:55:00,514.01,514.23,513.82,514.23,4199.0,495.2449,495.4568,495.0618,495.4568,4199.0
2022-11-29 11:00:00,514.35,514.35,513.42,513.42,1505.0,495.5724,495.5724,494.6764,494.6764,1505.0
2022-11-29 11:05:00,513.78,514.05,513.1,513.1,3264.0,495.0233,495.2834,494.3681,494.3681,3264.0
2022-11-29 11:10:00,512.96,512.96,512.59,512.73,1338.0,494.2332,494.2332,493.8767,494.0116,1338.0
2022-11-29 11:15:00,512.61,513.0,512.41,512.85,2530.0,493.896,494.2717,493.7033,494.1272,2530.0
2022-11-29 11:20:00,512.78,513.62,512.78,513.62,1454.0,494.0598,494.8691,494.0598,494.8691,1454.0
2022-11-29 11:25:00,513.69,513.78,513.11,513.23,3000.0,494.9365,495.0233,494.3777,494.4933,3000.0
2022-11-29 11:30:00,513.09,514.27,513.09,514.24,1152.0,494.3584,495.4954,494.3584,495.4665,1152.0
2022-11-29 11:35:00,513.97,514.18,513.79,513.8,3741.0,495.2063,495.4087,495.0329,495.0425,3741.0
2022-11-29 11:40:00,513.66,513.66,513.45,513.61,550.0,494.9076,494.9076,494.7053,494.8595,550.0
2022-11-29 11:45:00,513.66,514.41,513.33,514.41,3565.0,494.9076,495.6303,494.5897,495.6303,3565.0
2022-11-29 11:50:00,514.41,514.86,514.34,514.72,2341.0,495.6303,496.0638,495.5628,495.9289,2341.0
2022-11-29 11:55:00,514.73,515.07,514.58,514.97,4214.0,495.9386,496.2662,495.7941,496.1698,4214.0
2022-11-29 12:00:00,514.76,514.77,513.83,513.83,1700.0,495.9675,495.9771,495.0714,495.0714,1700.0
2022-11-29 12:05:00,513.62,514.1,513.61,514.01,1900.0,494.8691,495.3316,494.8595,495.2449,1900.0
2022-11-29 12:10:00,513.98,513.98,513.69,513.98,1352.0,495.216,495.216,494.9365,495.216,1352.0
2022-11-29 12:15:00,513.89,513.99,513.68,513.87,1196.0,495.1292,495.2256,494.9269,495.11,1196.0
2022-11-29 12:20:00,513.87,513.87,513.62,513.68,900.0,495.11,495.11,494.8691,494.9269,900.0
2022-11-29 12:25:00,513.69,513.99,513.63,513.63,900.0,494.9365,495.2256,494.8787,494.8787,900.0
2022-11-29 12:30:00,513.75,513.75,513.34,513.34,1584.0,494.9944,494.9944,494.5993,494.5993,1584.0
2022-11-29 12:35:00,512.87,513.34,512.87,513.32,1410.0,494.1465,494.5993,494.1465,494.5801,1410.0
2022-11-29 12:40:00,513.26,513.62,513.26,513.62,1018.0,494.5222,494.8691,494.5222,494.8691,1018.0
2022-11-29 12:45:00,513.49,513.67,513.24,513.35,1902.0,494.7438,494.9173,494.503,494.609,1902.0
2022-11-29 12:50:00,513.17,513.21,513.06,513.06,1136.0,494.4355,494.4741,494.3295,494.3295,1136.0
2022-11-29 12:55:00,513.13,513.28,512.81,513.06,1600.0,494.397,494.5415,494.0887,494.3295,1600.0
2022-11-29 13:00:00,513.06,513.21,512.82,512.94,1710.0,494.3295,494.4741,494.0983,494.2139,1710.0
2022-11-29 13:05:00,513.03,513.11,512.79,512.8,900.0,494.3006,494.3777,494.0694,494.079,900.0
2022-11-29 13:10:00,512.84,512.84,512.43,512.83,1500.0,494.1176,494.1176,493.7225,494.1079,1500.0
2022-11-29 13:15:00,512.82,513.0,512.61,512.8,2236.0,494.0983,494.2717,493.896,494.079,2236.0
2022-11-29 13:20:00,512.86,513.35,512.5,513.35,1700.0,494.1368,494.609,493.79,494.609,1700.0
2022-11-29 13:25:00,513.42,513.5,513.22,513.5,1403.0,494.6764,494.7535,494.4837,494.7535,1403.0
2022-11-29 13:30:00,513.56,514.1,513.52,514.1,900.0,494.8113,495.3316,494.7728,495.3316,900.0
2022-11-29 13:35:00,514.3,514.97,514.3,514.97,1710.0,495.5243,496.1698,495.5243,496.1698,1710.0
2022-11-29 13:40:00,514.83,515.75,514.82,515.52,2836.0,496.0349,496.9213,496.0253,496.6997,2836.0
2022-11-29 13:45:00,515.49,515.66,515.42,515.42,2301.0,496.6708,496.8346,496.6034,496.6034,2301.0
2022-11-29 13:50:00,515.55,515.84,515.3,515.77,2208.0,496.7286,497.0081,496.4878,496.9406,2208.0
2022-11-29 13:55:00,515.91,515.91,515.6,515.74,1200.0,497.0755,497.0755,496.7768,496.9117,1200.0
2022-11-29 14:00:00,516.11,517.49,516.1,517.41,1783.0,497.2682,498.5978,497.2586,498.5207,1783.0
2022-11-29 14:05:00,517.41,517.55,517.14,517.37,2257.0,498.5207,498.6556,498.2606,498.4822,2257.0
2022-11-29 14:10:00,517.47,517.47,516.91,516.92,1715.0,498.5785,498.5785,498.039,498.0486,1715.0
2022-11-29 14:15:00,516.98,517.01,516.56,516.64,1572.0,498.1064,498.1353,497.7018,497.7788,1572.0
2022-11-29 14:20:00,516.75,516.75,516.25,516.27,1000.0,497.8848,497.8848,497.4031,497.4224,1000.0
2022-11-29 14:25:00,516.27,516.29,516.03,516.11,3408.0,497.4224,497.4416,497.1911,497.2682,3408.0
2022-11-29 14:30:00,515.82,515.85,515.63,515.68,1448.0,496.9888,497.0177,496.8057,496.8539,1448.0
2022-11-29 14:35:00,515.69,515.69,514.85,515.2,10112.0,496.8635,496.8635,496.0542,496.3914,10112.0
2022-11-29 14:40:00,515.11,515.11,514.8,514.98,2646.0,496.3047,496.3047,496.006,496.1794,2646.0
2022-11-29 14:45:00,514.86,514.86,514.43,514.48,2711.0,496.0638,496.0638,495.6495,495.6977,2711.0
2022-11-29 14:50:00,514.53,514.61,514.22,514.23,3505.0,495.7459,495.823,495.4472,495.4568,3505.0
2022-11-29 14:55:00,514.34,514.57,514.18,514.44,2338.0,495.5628,495.7844,495.4087,495.6592,2338.0
2022-11-29 15:00:00,514.41,514.41,513.96,514.13,4664.0,495.6303,495.6303,495.1967,495.3605,4664.0
2022-11-29 15:05:00,514.28,514.89,514.28,514.7,2727.0,495.505,496.0927,495.505,495.9097,2727.0
2022-11-29 15:10:00,514.66,515.21,514.54,515.12,2074.0,495.8711,496.4011,495.7555,496.3143,2074.0
2022-11-29 15:15:00,515.25,515.35,514.75,514.76,2247.0,496.4396,496.5359,495.9578,495.9675,2247.0
2022-11-29 15:20:00,514.67,515.14,514.64,514.66,4108.0,495.8808,496.3336,495.8519,495.8711,4108.0
2022-11-29 15:25:00,514.73,515.23,514.73,515.1,1924.0,495.9386,496.4203,495.9386,496.2951,1924.0
2022-11-29 15:30:00,515.21,515.63,515.07,515.44,3300.0,496.4011,496.8057,496.2662,496.6227,3300.0
2022-11-29 15:35:00,515.45,515.75,515.13,515.26,5254.0,496.6323,496.9213,496.324,496.4492,5254.0
2022-11-29 15:40:00,515.48,515.94,515.44,515.58,5011.0,496.6612,497.1044,496.6227,496.7575,5011.0
2022-11-29 15:45:00,515.5,515.72,515.02,515.72,10672.0,496.6805,496.8924,496.218,496.8924,10672.0
2022-11-29 15:50:00,515.88,516.06,514.7,514.85,18879.0,497.0466,497.22,495.9097,496.0542,18879.0
2022-11-29 15:55:00,514.85,515.96,514.85,515.41,38642.0,496.0542,497.1237,496.0542,496.5938,38642.0
2022-11-29 16:00:00,515.36,515.36,515.36,515.36,142097.0,496.5456,496.5456,496.5456,496.5456,142097.0
2022-11-29 16:05:00,515.36,515.36,515.36,515.36,0.0,496.5456,496.5456,496.5456,496.5456,0.0
2022-11-29 16:10:00,515.36,515.36,515.36,515.36,0.0,496.5456,496.5456,496.5456,496.5456,0.0
2022-11-30 09:30:00,516.83,517.96,515.76,517.38,12801.0,497.9619,499.0507,496.931,498.4918,12801.0
2022-11-30 09:35:00,517.5,519.18,517.22,517.39,3859.0,498.6075,500.2261,498.3377,498.5015,3859.0
2022-11-30 09:40:00,517.37,518.69,516.46,517.3,4770.0,498.4822,499.754,497.6054,498.4148,4770.0
2022-11-30 09:45:00,518.17,519.04,517.37,518.61,3649.0,499.253,500.0912,498.4822,499.6769,3649.0
2022-11-30 09:50:00,518.61,518.61,517.44,518.02,3688.0,499.6769,499.6769,498.5496,499.1085,3688.0
2022-11-30 09:55:00,517.91,517.91,515.99,517.19,3812.0,499.0025,499.0025,497.1526,498.3088,3812.0
2022-11-30 10:00:00,517.18,517.92,516.31,516.34,3531.0,498.2991,499.0121,497.4609,497.4898,3531.0
2022-11-30 10:05:00,516.58,516.58,515.02,515.88,3215.0,497.721,497.721,496.218,497.0466,3215.0
2022-11-30 10:10:00,516.09,517.35,515.82,516.95,7921.0,497.2489,498.4629,496.9888,498.0775,7921.0
2022-11-30 10:15:00,516.69,516.69,515.98,516.08,2154.0,497.827,497.827,497.1429,497.2393,2154.0
2022-11-30 10:20:00,515.88,515.94,515.09,515.31,2911.0,497.0466,497.1044,496.2854,496.4974,2911.0
2022-11-30 10:25:00,515.12,515.21,514.26,514.26,2306.0,496.3143,496.4011,495.4857,495.4857,2306.0
2022-11-30 10:30:00,514.6,516.03,514.59,515.81,1903.0,495.8133,497.1911,495.8037,496.9791,1903.0
2022-11-30 10:35:00,515.7,515.99,515.53,515.82,3197.0,496.8732,497.1526,496.7094,496.9888,3197.0
2022-11-30 10:40:00,516.34,516.57,516.11,516.57,1585.0,497.4898,497.7114,497.2682,497.7114,1585.0
2022-11-30 10:45:00,516.7,516.7,516.26,516.26,832.0,497.8367,497.8367,497.4127,497.4127,832.0
2022-11-30 10:50:00,516.12,516.37,515.88,515.93,2380.0,497.2778,497.5187,497.0466,497.0948,2380.0
2022-11-30 10:55:00,515.95,516.52,515.49,516.4,3314.0,497.114,497.6632,496.6708,497.5476,3314.0
2022-11-30 11:00:00,516.5,516.5,515.27,515.27,1355.0,497.644,497.644,496.4589,496.4589,1355.0
2022-11-30 11:05:00,515.28,515.55,514.88,515.51,2427.0,496.4685,496.7286,496.0831,496.6901,2427.0
2022-11-30 11:10:00,515.4,515.4,515.02,515.21,2720.0,496.5841,496.5841,496.218,496.4011,2720.0
2022-11-30 11:15:00,514.91,515.45,514.9,515.38,2752.0,496.112,496.6323,496.1024,496.5648,2752.0
2022-11-30 11:20:00,515.15,515.26,514.54,514.57,2444.0,496.3432,496.4492,495.7555,495.7844,2444.0
2022-11-30 11:25:00,514.45,515.11,514.35,514.75,1200.0,495.6688,496.3047,495.5724,495.9578,1200.0
2022-11-30 11:30:00,514.77,515.37,514.73,514.88,2108.0,495.9771,496.5552,495.9386,496.0831,2108.0
2022-11-30 11:35:00,514.97,515.09,514.73,514.75,1349.0,496.1698,496.2854,495.9386,495.9578,1349.0
2022-11-30 11:40:00,514.73,515.12,514.57,515.11,4791.0,495.9386,496.3143,495.7844,496.3047,4791.0
2022-11-30 11:45:00,515.18,515.63,515.09,515.09,2819.0,496.3721,496.8057,496.2854,496.2854,2819.0
2022-11-30 11:50:00,515.11,515.11,514.98,515.06,895.0,496.3047,496.3047,496.1794,496.2565,895.0
2022-11-30 11:55:00,515.01,515.44,514.96,515.05,2725.0,496.2084,496.6227,496.1602,496.2469,2725.0
2022-11-30 12:00:00,514.93,515.1,514.68,515.07,3016.0,496.1313,496.2951,495.8904,496.2662,3016.0
2022-11-30 12:05:00,515.07,515.25,514.77,514.96,3774.0,496.2662,496.4396,495.9771,496.1602,3774.0
2022-11-30 12:10:00,515.2,515.95,514.99,515.89,2478.0,496.3914,497.114,496.1891,497.0562,2478.0
2022-11-30 12:15:00,515.76,515.96,515.33,515.33,4471.0,496.931,497.1237,496.5167,496.5167,4471.0
2022-11-30 12:20:00,515.25,515.25,514.91,515.01,3092.0,496.4396,496.4396,496.112,496.2084,3092.0
2022-11-30 12:25:00,514.98,514.98,514.89,514.96,877.0,496.1794,496.1794,496.0927,496.1602,877.0
2022-11-30 12:30:00,514.97,515.1,514.85,515.0,4004.0,496.1698,496.2951,496.0542,496.1987,4004.0
2022-11-30 12:35:00,515.02,515.03,514.65,514.82,2034.0,496.218,496.2276,495.8615,496.0253,2034.0
2022-11-30 12:40:00,514.92,515.1,514.6,514.85,2706.0,496.1216,496.2951,495.8133,496.0542,2706.0
2022-11-30 12:45:00,515.0,515.28,514.99,515.2,611.0,496.1987,496.4685,496.1891,496.3914,611.0
2022-11-30 12:50:00,515.41,515.5,515.28,515.5,1358.0,496.5938,496.6805,496.4685,496.6805,1358.0
2022-11-30 12:55:00,515.5,515.74,515.35,515.48,2027.0,496.6805,496.9117,496.5359,496.6612,2027.0
2022-11-30 13:00:00,515.48,516.13,515.37,515.99,1360.0,496.6612,497.2875,496.5552,497.1526,1360.0
2022-11-30 13:05:00,516.47,516.66,516.14,516.66,1005.0,497.6151,497.7981,497.2971,497.7981,1005.0
2022-11-30 13:10:00,516.88,517.12,516.75,517.12,1000.0,498.0101,498.2413,497.8848,498.2413,1000.0
2022-11-30 13:15:00,517.37,517.83,517.26,517.83,1378.0,498.4822,498.9254,498.3762,498.9254,1378.0
2022-11-30 13:20:00,518.04,518.24,517.61,517.78,2904.0,499.1277,499.3204,498.7134,498.8772,2904.0
2022-11-30 13:25:00,517.83,517.95,517.23,517.23,5821.0,498.9254,499.041,498.3473,498.3473,5821.0
2022-11-30 13:30:00,516.99,519.04,516.89,518.73,4819.0,498.1161,500.0912,498.0197,499.7925,4819.0
2022-11-30 13:35:00,518.86,520.31,518.86,520.27,4009.0,499.9178,501.3149,499.9178,501.2763,4009.0
2022-11-30 13:40:00,520.32,520.75,520.03,520.66,4974.0,501.3245,501.7388,501.0451,501.6521,4974.0
2022-11-30 13:45:00,520.79,520.79,519.35,520.55,4564.0,501.7773,501.7773,500.3899,501.5461,4564.0
2022-11-30 13:50:00,520.58,520.79,519.92,520.68,4537.0,501.575,501.7773,500.9391,501.6714,4537.0
2022-11-30 13:55:00,520.69,522.32,520.57,521.75,4021.0,501.681,503.2515,501.5654,502.7023,4021.0
2022-11-30 14:00:00,521.7,522.31,521.7,522.11,5920.0,502.6541,503.2419,502.6541,503.0492,5920.0
2022-11-30 14:05:00,522.22,522.6,521.4,521.8,6090.0,503.1551,503.5213,502.3651,502.7505,6090.0
2022-11-30 14:10:00,521.71,522.22,521.3,521.95,5771.0,502.6638,503.1551,502.2687,502.895,5771.0
2022-11-30 14:15:00,522.29,523.32,522.1,523.27,5126.0,503.2226,504.215,503.0395,504.1668,5126.0
2022-11-30 14:20:00,523.17,523.27,522.42,523.11,5011.0,504.0705,504.1668,503.3478,504.0126,5011.0
2022-11-30 14:25:00,523.03,523.43,522.75,522.92,5108.0,503.9356,504.321,503.6658,503.8296,5108.0
2022-11-30 14:30:00,523.13,523.23,522.61,523.06,4419.0,504.0319,504.1283,503.5309,503.9645,4419.0
2022-11-30 14:35:00,523.14,523.27,522.75,522.93,3797.0,504.0415,504.1668,503.6658,503.8392,3797.0
2022-11-30 14:40:00,523.03,523.8,523.0,523.62,2842.0,503.9356,504.6775,503.9067,504.504,2842.0
2022-11-30 14:45:00,523.63,524.13,523.42,524.07,5220.0,504.5137,504.9954,504.3113,504.9376,5220.0
2022-11-30 14:50:00,524.08,525.14,524.08,525.14,6362.0,504.9472,505.9685,504.9472,505.9685,6362.0
2022-11-30 14:55:00,525.35,525.79,524.96,525.59,4611.0,506.1709,506.5948,505.7951,506.4021,4611.0
2022-11-30 15:00:00,525.41,526.14,525.11,525.82,4497.0,506.2287,506.932,505.9396,506.6237,4497.0
2022-11-30 15:05:00,526.05,526.52,525.84,526.4,5082.0,506.8453,507.2982,506.643,507.1825,5082.0
2022-11-30 15:10:00,526.47,526.99,526.11,526.81,8027.0,507.25,507.751,506.9031,507.5776,8027.0
2022-11-30 15:15:00,526.62,527.48,526.56,527.48,7539.0,507.3945,508.2231,507.3367,508.2231,7539.0
2022-11-30 15:20:00,527.49,528.92,527.01,528.84,16012.0,508.2327,509.6105,507.7703,509.5335,16012.0
2022-11-30 15:25:00,528.91,529.06,528.32,528.63,16025.0,509.6009,509.7454,509.0324,509.3311,16025.0
2022-11-30 15:30:00,528.57,529.32,528.27,529.32,12283.0,509.2733,509.9959,508.9843,509.9959,12283.0
2022-11-30 15:35:00,529.39,530.24,528.28,528.69,15065.0,510.0634,510.8823,508.9939,509.3889,15065.0
2022-11-30 15:40:00,528.5,529.04,528.11,528.59,14233.0,509.2059,509.7262,508.8301,509.2926,14233.0
2022-11-30 15:45:00,528.69,529.5,528.35,529.5,23127.0,509.3889,510.1694,509.0613,510.1694,23127.0
2022-11-30 15:50:00,530.05,531.59,529.43,531.54,47164.0,510.6993,512.1831,510.1019,512.1349,47164.0
2022-11-30 15:55:00,531.52,533.23,529.92,532.88,159123.0,512.1156,513.7632,510.574,513.426,159123.0
2022-11-30 16:00:00,532.92,532.92,532.92,532.92,1132379.0,513.4645,513.4645,513.4645,513.4645,1132379.0
2022-11-30 16:05:00,532.92,532.92,532.92,532.92,3206.0,513.4645,513.4645,513.4645,513.4645,3206.0
2022-11-30 16:10:00,532.92,532.92,532.92,532.92,0.0,513.4645,513.4645,513.4645,513.4645,0.0
2022-12-01 09:30:00,535.47,537.08,534.08,534.51,30101.0,515.9214,517.4726,514.5822,514.9965,30101.0
2022-12-01 09:35:00,534.18,534.44,531.99,532.0,9264.0,514.6785,514.929,512.5685,512.5781,9264.0
2022-12-01 09:40:00,531.81,532.56,529.69,530.09,8805.0,512.395,513.1177,510.3524,510.7378,8805.0
2022-12-01 09:45:00,530.09,531.09,529.52,530.34,20903.0,510.7378,511.7013,510.1886,510.9787,20903.0
2022-12-01 09:50:00,530.34,531.52,529.06,529.65,12075.0,510.9787,512.1156,509.7454,510.3139,12075.0
2022-12-01 09:55:00,529.0,529.52,527.26,529.36,4293.0,509.6876,510.1886,508.0111,510.0345,4293.0
2022-12-01 10:00:00,529.88,530.64,526.24,527.4,3088.0,510.5355,511.2677,507.0284,508.146,3088.0
2022-12-01 10:05:00,526.98,527.27,526.41,526.67,1410.0,507.7414,508.0208,507.1922,507.4427,1410.0
2022-12-01 10:10:00,526.53,528.68,525.8,528.68,4956.0,507.3078,509.3793,506.6044,509.3793,4956.0
2022-12-01 10:15:00,529.41,529.6,529.08,529.58,5930.0,510.0826,510.2657,509.7647,510.2464,5930.0
2022-12-01 10:20:00,529.31,529.62,527.88,527.88,5061.0,509.9863,510.285,508.6085,508.6085,5061.0
2022-12-01 10:25:00,528.02,528.68,528.02,528.46,2201.0,508.7434,509.3793,508.7434,509.1673,2201.0
2022-12-01 10:30:00,528.46,528.71,527.31,528.11,14281.0,509.1673,509.4082,508.0593,508.8301,14281.0
2022-12-01 10:35:00,527.91,527.91,526.64,526.83,2116.0,508.6374,508.6374,507.4138,507.5968,2116.0
2022-12-01 10:40:00,526.26,527.02,526.23,526.9,2304.0,507.0476,507.7799,507.0187,507.6643,2304.0
2022-12-01 10:45:00,526.99,528.42,526.86,528.42,1700.0,507.751,509.1288,507.6257,509.1288,1700.0
2022-12-01 10:50:00,528.3,529.18,528.16,528.24,4224.0,509.0132,509.861,508.8783,508.9554,4224.0
2022-12-01 10:55:00,528.33,529.06,528.33,529.03,1687.0,509.0421,509.7454,509.0421,509.7165,1687.0
2022-12-01 11:00:00,529.27,529.78,529.24,529.25,750.0,509.9478,510.4391,509.9189,509.9285,750.0
2022-12-01 11:05:00,528.83,528.96,528.08,528.15,1325.0,509.5238,509.6491,508.8012,508.8686,1325.0
2022-12-01 11:10:00,528.34,528.37,527.61,528.37,1491.0,509.0517,509.0806,508.3484,509.0806,1491.0
2022-12-01 11:15:00,528.4,528.52,527.87,527.96,2093.0,509.1095,509.2251,508.5989,508.6856,2093.0
2022-12-01 11:20:00,527.87,529.52,527.87,529.19,4012.0,508.5989,510.1886,508.5989,509.8707,4012.0
2022-12-01 11:25:00,528.89,528.89,528.61,528.7,1100.0,509.5816,509.5816,509.3119,509.3986,1100.0
2022-12-01 11:30:00,528.47,529.0,527.83,528.08,1851.0,509.177,509.6876,508.5603,508.8012,1851.0
2022-12-01 11:35:00,528.02,528.39,528.01,528.16,1850.0,508.7434,509.0999,508.7338,508.8783,1850.0
2022-12-01 11:40:00,528.04,528.28,527.75,528.28,3244.0,508.7627,508.9939,508.4833,508.9939,3244.0
2022-12-01 11:45:00,528.19,528.19,527.15,527.43,1556.0,508.9072,508.9072,507.9052,508.1749,1556.0
2022-12-01 11:50:00,527.26,527.71,526.89,526.89,1600.0,508.0111,508.4447,507.6546,507.6546,1600.0
2022-12-01 11:55:00,526.84,527.71,526.54,527.49,5639.0,507.6065,508.4447,507.3174,508.2327,5639.0
2022-12-01 12:00:00,527.5,528.36,527.39,527.85,4100.0,508.2424,509.071,508.1364,508.5796,4100.0
2022-12-01 12:05:00,527.29,527.29,526.66,526.67,900.0,508.04,508.04,507.433,507.4427,900.0
2022-12-01 12:10:00,526.8,527.02,526.61,526.93,1986.0,507.5679,507.7799,507.3849,507.6932,1986.0
2022-12-01 12:15:00,526.92,527.51,526.78,527.42,2093.0,507.6836,508.252,507.5487,508.1653,2093.0
2022-12-01 12:20:00,527.54,527.91,526.98,527.91,4697.0,508.2809,508.6374,507.7414,508.6374,4697.0
2022-12-01 12:25:00,527.97,528.26,527.97,528.09,1465.0,508.6952,508.9746,508.6952,508.8108,1465.0
2022-12-01 12:30:00,527.98,529.07,527.98,528.95,3288.0,508.7049,509.7551,508.7049,509.6394,3288.0
2022-12-01 12:35:00,528.75,528.75,528.05,528.05,3187.0,509.4467,509.4467,508.7723,508.7723,3187.0
2022-12-01 12:40:00,527.9,528.22,527.71,528.09,1882.0,508.6278,508.9361,508.4447,508.8108,1882.0
2022-12-01 12:45:00,528.16,528.25,527.86,527.86,3013.0,508.8783,508.965,508.5892,508.5892,3013.0
2022-12-01 12:50:00,527.83,528.09,527.6,527.88,2957.0,508.5603,508.8108,508.3387,508.6085,2957.0
2022-12-01 12:55:00,528.0,528.02,527.65,527.92,3313.0,508.7241,508.7434,508.3869,508.647,3313.0
2022-12-01 13:00:00,528.11,528.53,528.1,528.23,3430.0,508.8301,509.2348,508.8205,508.9457,3430.0
2022-12-01 13:05:00,528.28,528.72,528.2,528.42,6166.0,508.9939,509.4178,508.9168,509.1288,6166.0
2022-12-01 13:10:00,528.24,528.37,527.69,527.7,5485.0,508.9554,509.0806,508.4254,508.4351,5485.0
2022-12-01 13:15:00,527.69,527.69,526.86,527.32,4186.0,508.4254,508.4254,507.6257,508.0689,4186.0
2022-12-01 13:20:00,527.3,527.39,526.81,526.81,2702.0,508.0497,508.1364,507.5776,507.5776,2702.0
2022-12-01 13:25:00,526.4,526.6,526.07,526.19,2634.0,507.1825,507.3752,506.8646,506.9802,2634.0
2022-12-01 13:30:00,525.96,526.14,525.51,525.9,3770.0,506.7586,506.932,506.325,506.7008,3770.0
2022-12-01 13:35:00,525.96,525.97,525.74,525.82,1000.0,506.7586,506.7682,506.5466,506.6237,1000.0
2022-12-01 13:40:00,525.89,525.92,525.7,525.89,1679.0,506.6912,506.7201,506.5081,506.6912,1679.0
2022-12-01 13:45:00,526.04,526.2,525.9,526.1,1701.0,506.8357,506.9898,506.7008,506.8935,1701.0
2022-12-01 13:50:00,526.1,526.35,525.94,526.09,2323.0,506.8935,507.1344,506.7393,506.8839,2323.0
2022-12-01 13:55:00,526.13,526.14,525.69,525.85,3353.0,506.9224,506.932,506.4985,506.6526,3353.0
2022-12-01 14:00:00,525.84,526.03,525.27,525.27,2478.0,506.643,506.826,506.0938,506.0938,2478.0
2022-12-01 14:05:00,524.82,525.42,524.82,525.42,2918.0,505.6602,506.2383,505.6602,506.2383,2918.0
2022-12-01 14:10:00,525.33,526.2,525.3,526.2,2100.0,506.1516,506.9898,506.1227,506.9898,2100.0
2022-12-01 14:15:00,526.21,526.79,526.2,526.79,2852.0,506.9995,507.5583,506.9898,507.5583,2852.0
2022-12-01 14:20:00,526.77,527.05,526.53,526.73,4355.0,507.539,507.8088,507.3078,507.5005,4355.0
2022-12-01 14:25:00,526.74,527.07,526.74,526.95,3301.0,507.5101,507.8281,507.5101,507.7125,3301.0
2022-12-01 14:30:00,526.98,527.62,526.98,527.53,2817.0,507.7414,508.358,507.7414,508.2713,2817.0
2022-12-01 14:35:00,527.72,527.73,527.1,527.41,3259.0,508.4543,508.464,507.857,508.1557,3259.0
2022-12-01 14:40:00,527.34,527.34,526.61,526.61,1225.0,508.0882,508.0882,507.3849,507.3849,1225.0
2022-12-01 14:45:00,526.66,526.67,526.2,526.6,3029.0,507.433,507.4427,506.9898,507.3752,3029.0
2022-12-01 14:50:00,526.66,527.01,526.5,526.82,3002.0,507.433,507.7703,507.2789,507.5872,3002.0
2022-12-01 14:55:00,526.8,526.91,526.02,526.2,2575.0,507.5679,507.6739,506.8164,506.9898,2575.0
2022-12-01 15:00:00,526.13,526.27,525.62,525.87,4108.0,506.9224,507.0573,506.431,506.6719,4108.0
2022-12-01 15:05:00,525.98,526.53,525.93,526.14,2424.0,506.7779,507.3078,506.7297,506.932,2424.0
2022-12-01 15:10:00,526.08,526.12,525.49,525.49,1803.0,506.8742,506.9128,506.3058,506.3058,1803.0
2022-12-01 15:15:00,525.58,525.64,524.88,525.03,6880.0,506.3925,506.4503,505.718,505.8626,6880.0
2022-12-01 15:20:00,524.82,524.82,524.38,524.65,5050.0,505.6602,505.6602,505.2363,505.4964,5050.0
2022-12-01 15:25:00,524.69,524.8,524.39,524.42,5630.0,505.535,505.6409,505.2459,505.2748,5630.0
2022-12-01 15:30:00,524.34,525.06,524.32,525.05,5197.0,505.1977,505.8915,505.1785,505.8818,5197.0
2022-12-01 15:35:00,525.0,525.28,524.85,525.15,8226.0,505.8336,506.1034,505.6891,505.9782,8226.0
2022-12-01 15:40:00,525.2,526.32,525.2,526.09,6774.0,506.0263,507.1055,506.0263,506.8839,6774.0
2022-12-01 15:45:00,526.1,526.1,525.42,525.71,9519.0,506.8935,506.8935,506.2383,506.5177,9519.0
2022-12-01 15:50:00,525.65,526.09,524.8,525.02,21985.0,506.4599,506.8839,505.6409,505.8529,21985.0
2022-12-01 15:55:00,524.87,525.37,524.12,525.09,54935.0,505.7084,506.1901,504.9858,505.9204,54935.0
2022-12-01 16:00:00,525.25,525.25,525.25,525.25,143691.0,506.0745,506.0745,506.0745,506.0745,143691.0
2022-12-01 16:05:00,525.25,525.25,525.25,525.25,0.0,506.0745,506.0745,506.0745,506.0745,0.0
2022-12-01 16:10:00,525.25,525.25,525.25,525.25,0.0,506.0745,506.0745,506.0745,506.0745,0.0
2022-12-02 09:30:00,522.28,526.82,521.77,526.11,9272.0,504.4431,508.8281,503.9505,508.1423,9272.0
2022-12-02 09:35:00,527.74,527.74,525.33,525.33,1867.0,509.7166,509.7166,507.3889,507.3889,1867.0
2022-12-02 09:40:00,523.48,525.1,523.48,525.1,1301.0,505.6021,507.1668,505.6021,507.1668,1301.0
2022-12-02 09:45:00,525.3,525.3,523.64,525.0,1836.0,507.36,507.36,505.7567,507.0702,1836.0
2022-12-02 09:50:00,525.07,525.48,524.1,525.07,3548.0,507.1378,507.5338,506.201,507.1378,3548.0
2022-12-02 09:55:00,525.22,525.22,524.68,524.77,3700.0,507.2827,507.2827,506.7611,506.8481,3700.0
2022-12-02 10:00:00,524.63,525.14,523.77,523.89,2634.0,506.7129,507.2054,505.8822,505.9981,2634.0
2022-12-02 10:05:00,524.06,524.86,523.58,523.59,6073.0,506.1623,506.935,505.6987,505.7084,6073.0
2022-12-02 10:10:00,523.74,523.74,523.01,523.01,640.0,505.8532,505.8532,505.1482,505.1482,640.0
2022-12-02 10:15:00,523.26,524.05,523.26,523.52,1593.0,505.3896,506.1527,505.3896,505.6408,1593.0
2022-12-02 10:20:00,523.52,523.97,523.37,523.84,1716.0,505.6408,506.0754,505.4959,505.9498,1716.0
2022-12-02 10:25:00,523.86,524.11,523.05,523.36,2207.0,505.9691,506.2106,505.1868,505.4862,2207.0
2022-12-02 10:30:00,523.15,525.16,523.15,525.09,1582.0,505.2834,507.2247,505.2834,507.1571,1582.0
2022-12-02 10:35:00,524.83,525.42,524.36,524.94,1620.0,506.906,507.4759,506.4521,507.0123,1620.0
2022-12-02 10:40:00,525.06,525.75,524.97,525.75,3382.0,507.1282,507.7946,507.0412,507.7946,3382.0
2022-12-02 10:45:00,526.58,526.58,526.28,526.28,706.0,508.5963,508.5963,508.3065,508.3065,706.0
2022-12-02 10:50:00,526.4,526.52,525.67,526.04,1000.0,508.4224,508.5383,507.7173,508.0747,1000.0
2022-12-02 10:55:00,525.91,526.24,525.53,525.85,2435.0,507.9491,508.2679,507.5821,507.8912,2435.0
2022-12-02 11:00:00,525.75,526.16,525.7,525.72,1027.0,507.7946,508.1906,507.7463,507.7656,1027.0
2022-12-02 11:05:00,525.65,525.65,525.35,525.35,300.0,507.698,507.698,507.4083,507.4083,300.0
2022-12-02 11:10:00,525.13,525.46,524.77,524.77,716.0,507.1958,507.5145,506.8481,506.8481,716.0
2022-12-02 11:15:00,524.6,524.78,524.15,524.25,1728.0,506.6839,506.8577,506.2492,506.3458,1728.0
2022-12-02 11:20:00,524.08,524.09,523.43,523.7,4250.0,506.1816,506.1913,505.5538,505.8146,4250.0
2022-12-02 11:25:00,523.43,523.57,523.04,523.45,2914.0,505.5538,505.6891,505.1772,505.5731,2914.0
2022-12-02 11:30:00,523.34,523.42,522.91,523.24,2852.0,505.4669,505.5442,505.0516,505.3703,2852.0
2022-12-02 11:35:00,523.13,523.76,522.89,523.57,9744.0,505.2641,505.8726,505.0323,505.6891,9744.0
2022-12-02 11:40:00,523.97,524.47,523.84,524.28,1367.0,506.0754,506.5583,505.9498,506.3748,1367.0
2022-12-02 11:45:00,524.57,524.57,524.1,524.1,1635.0,506.6549,506.6549,506.201,506.201,1635.0
2022-12-02 11:50:00,524.24,524.24,523.78,524.19,600.0,506.3362,506.3362,505.8919,506.2879,600.0
2022-12-02 11:55:00,524.27,524.45,524.26,524.44,400.0,506.3651,506.539,506.3555,506.5293,400.0
2022-12-02 12:00:00,524.4,524.84,524.33,524.84,949.0,506.4907,506.9157,506.4231,506.9157,949.0
2022-12-02 12:05:00,524.72,525.01,524.7,524.75,1866.0,506.7998,507.0799,506.7805,506.8288,1866.0
2022-12-02 12:10:00,525.08,525.08,524.57,524.57,1967.0,507.1475,507.1475,506.6549,506.6549,1967.0
2022-12-02 12:15:00,524.49,525.08,524.1,524.98,2585.0,506.5776,507.1475,506.201,507.0509,2585.0
2022-12-02 12:20:00,524.85,524.91,524.02,524.25,7361.0,506.9253,506.9833,506.1237,506.3458,7361.0
2022-12-02 12:25:00,524.22,524.22,523.41,523.71,1446.0,506.3169,506.3169,505.5345,505.8243,1446.0
2022-12-02 12:30:00,523.83,523.98,523.69,523.82,700.0,505.9402,506.085,505.805,505.9305,700.0
2022-12-02 12:35:00,523.78,523.78,523.34,523.48,801.0,505.8919,505.8919,505.4669,505.6021,801.0
2022-12-02 12:40:00,523.32,523.72,523.2,523.55,1746.0,505.4476,505.8339,505.3317,505.6697,1746.0
2022-12-02 12:45:00,523.54,523.69,523.32,523.49,1832.0,505.6601,505.805,505.4476,505.6118,1832.0
2022-12-02 12:50:00,523.25,523.49,523.24,523.49,600.0,505.38,505.6118,505.3703,505.6118,600.0
2022-12-02 12:55:00,522.97,523.34,522.97,523.3,700.0,505.1095,505.4669,505.1095,505.4283,700.0
2022-12-02 13:00:00,522.87,523.07,522.55,522.55,1523.0,505.013,505.2061,504.7039,504.7039,1523.0
2022-12-02 13:05:00,522.68,523.03,522.68,523.02,810.0,504.8294,505.1675,504.8294,505.1578,810.0
2022-12-02 13:10:00,523.1,523.78,523.1,523.75,2037.0,505.2351,505.8919,505.2351,505.8629,2037.0
2022-12-02 13:15:00,523.7,524.13,523.59,523.59,1921.0,505.8146,506.2299,505.7084,505.7084,1921.0
2022-12-02 13:20:00,523.56,523.56,522.91,523.01,925.0,505.6794,505.6794,505.0516,505.1482,925.0
2022-12-02 13:25:00,523.15,523.51,522.86,523.51,2000.0,505.2834,505.6311,505.0033,505.6311,2000.0
2022-12-02 13:30:00,523.46,523.54,523.39,523.39,601.0,505.5828,505.6601,505.5152,505.5152,601.0
2022-12-02 13:35:00,523.35,523.38,523.06,523.38,1017.0,505.4766,505.5055,505.1965,505.5055,1017.0
2022-12-02 13:40:00,523.37,523.5,523.12,523.33,2150.0,505.4959,505.6214,505.2544,505.4572,2150.0
2022-12-02 13:45:00,523.22,523.61,523.18,523.42,600.0,505.351,505.7277,505.3124,505.5442,600.0
2022-12-02 13:50:00,523.38,523.53,523.32,523.45,1600.0,505.5055,505.6504,505.4476,505.5731,1600.0
2022-12-02 13:55:00,523.35,523.44,522.94,523.44,2102.0,505.4766,505.5635,505.0806,505.5635,2102.0
2022-12-02 14:00:00,523.42,523.42,523.02,523.32,1254.0,505.5442,505.5442,505.1578,505.4476,1254.0
2022-12-02 14:05:00,523.22,523.22,522.79,522.79,312.0,505.351,505.351,504.9357,504.9357,312.0
2022-12-02 14:10:00,522.32,523.12,522.31,523.11,3608.0,504.4817,505.2544,504.4721,505.2448,3608.0
2022-12-02 14:15:00,523.22,523.54,523.22,523.54,902.0,505.351,505.6601,505.351,505.6601,902.0
2022-12-02 14:20:00,523.54,523.6,522.99,522.99,802.0,505.6601,505.718,505.1289,505.1289,802.0
2022-12-02 14:25:00,523.09,523.09,522.95,523.04,1200.0,505.2254,505.2254,505.0902,505.1772,1200.0
2022-12-02 14:30:00,522.77,523.17,522.77,522.93,1460.0,504.9164,505.3027,504.9164,505.0709,1460.0
2022-12-02 14:35:00,522.95,522.95,522.63,522.81,997.0,505.0902,505.0902,504.7812,504.955,997.0
2022-12-02 14:40:00,522.7,522.9,522.67,522.9,1303.0,504.8488,505.0419,504.8198,505.0419,1303.0
2022-12-02 14:45:00,522.87,523.7,522.86,523.7,5290.0,505.013,505.8146,505.0033,505.8146,5290.0
2022-12-02 14:50:00,523.72,523.83,523.5,523.78,1400.0,505.8339,505.9402,505.6214,505.8919,1400.0
2022-12-02 14:55:00,523.98,524.64,523.98,524.47,1900.0,506.085,506.7225,506.085,506.5583,1900.0
2022-12-02 15:00:00,524.64,524.99,524.49,524.93,1716.0,506.7225,507.0606,506.5776,507.0026,1716.0
2022-12-02 15:05:00,524.62,524.9,524.41,524.81,2434.0,506.7032,506.9736,506.5004,506.8867,2434.0
2022-12-02 15:10:00,524.88,525.09,524.73,525.0,2400.0,506.9543,507.1571,506.8094,507.0702,2400.0
2022-12-02 15:15:00,525.08,525.32,524.75,524.79,1626.0,507.1475,507.3793,506.8288,506.8674,1626.0
2022-12-02 15:20:00,524.73,524.73,523.92,523.92,3301.0,506.8094,506.8094,506.0271,506.0271,3301.0
2022-12-02 15:25:00,524.02,524.13,523.56,523.72,1530.0,506.1237,506.2299,505.6794,505.8339,1530.0
2022-12-02 15:30:00,523.72,524.0,523.19,523.19,2361.0,505.8339,506.1044,505.322,505.322,2361.0
2022-12-02 15:35:00,523.29,523.46,522.89,523.28,13941.0,505.4186,505.5828,505.0323,505.409,13941.0
2022-12-02 15:40:00,523.31,523.39,522.9,523.0,12168.0,505.4379,505.5152,505.0419,505.1385,12168.0
2022-12-02 15:45:00,523.0,523.0,522.18,522.25,15847.0,505.1385,505.1385,504.3465,504.4141,15847.0
2022-12-02 15:50:00,522.03,522.52,521.92,522.31,21558.0,504.2016,504.6749,504.0954,504.4721,21558.0
2022-12-02 15:55:00,522.36,523.43,522.33,523.43,24259.0,504.5204,505.5538,504.4914,505.5538,24259.0
2022-12-02 16:00:00,523.6,523.6,523.6,523.6,135769.0,505.718,505.718,505.718,505.718,135769.0
2022-12-02 16:05:00,523.6,523.6,523.6,523.6,0.0,505.718,505.718,505.718,505.718,0.0
2022-12-02 16:10:00,523.6,523.6,523.6,523.6,218.0,505.718,505.718,505.718,505.718,218.0
2022-12-05 09:30:00,517.25,519.76,517.25,519.16,22204.0,499.5849,502.0092,499.5849,501.4297,22204.0
2022-12-05 09:35:00,518.62,519.19,517.95,518.94,3234.0,500.9081,501.4586,500.261,501.2172,3234.0
2022-12-05 09:40:00,519.07,520.32,518.95,519.17,4972.0,501.3427,502.55,501.2268,501.4393,4972.0
2022-12-05 09:45:00,518.87,518.97,518.09,518.28,5688.0,501.1496,501.2462,500.3962,500.5797,5688.0
2022-12-05 09:50:00,518.26,519.02,517.99,519.01,5305.0,500.5604,501.2944,500.2996,501.2848,5305.0
2022-12-05 09:55:00,518.77,519.82,518.09,518.22,4532.0,501.053,502.0671,500.3962,500.5218,4532.0
2022-12-05 10:00:00,518.22,519.44,517.05,519.44,10168.0,500.5218,501.7001,499.3917,501.7001,10168.0
2022-12-05 10:05:00,519.58,520.15,519.14,520.15,1897.0,501.8353,502.3859,501.4103,502.3859,1897.0
2022-12-05 10:10:00,520.52,521.64,520.28,521.34,5176.0,502.7432,503.825,502.5114,503.5352,5176.0
2022-12-05 10:15:00,521.33,522.26,521.32,521.64,5035.0,503.5256,504.4238,503.5159,503.825,5035.0
2022-12-05 10:20:00,521.92,522.26,521.44,522.17,2239.0,504.0954,504.4238,503.6318,504.3369,2239.0
2022-12-05 10:25:00,522.43,523.32,522.34,522.55,4792.0,504.588,505.4476,504.5011,504.7039,4792.0
2022-12-05 10:30:00,522.97,524.31,522.93,524.31,1533.0,505.1095,506.4038,505.0709,506.4038,1533.0
2022-12-05 10:35:00,524.18,524.42,523.87,524.39,6244.0,506.2782,506.51,505.9788,506.481,6244.0
2022-12-05 10:40:00,524.53,524.56,523.57,523.57,2121.0,506.6163,506.6452,505.6891,505.6891,2121.0
2022-12-05 10:45:00,523.18,523.63,523.16,523.16,2100.0,505.3124,505.747,505.2931,505.2931,2100.0
2022-12-05 10:50:00,523.15,523.84,523.15,523.84,4780.0,505.2834,505.9498,505.2834,505.9498,4780.0
2022-12-05 10:55:00,523.9,524.64,523.86,524.62,5590.0,506.0078,506.7225,505.9691,506.7032,5590.0
2022-12-05 11:00:00,524.52,524.62,523.59,523.88,3704.0,506.6066,506.7032,505.7084,505.9885,3704.0
2022-12-05 11:05:00,523.88,524.13,523.53,523.76,2107.0,505.9885,506.2299,505.6504,505.8726,2107.0
2022-12-05 11:10:00,523.85,524.79,523.73,524.79,2300.0,505.9595,506.8674,505.8436,506.8674,2300.0
2022-12-05 11:15:00,524.76,525.18,524.53,524.87,1610.0,506.8384,507.2441,506.6163,506.9447,1610.0
2022-12-05 11:20:00,524.54,524.54,524.01,524.15,1314.0,506.6259,506.6259,506.114,506.2492,1314.0
2022-12-05 11:25:00,524.42,524.76,524.24,524.36,1100.0,506.51,506.8384,506.3362,506.4521,1100.0
2022-12-05 11:30:00,524.29,524.29,523.75,524.13,1729.0,506.3845,506.3845,505.8629,506.2299,1729.0
2022-12-05 11:35:00,524.12,525.59,524.11,525.59,3090.0,506.2203,507.6401,506.2106,507.6401,3090.0
2022-12-05 11:40:00,525.58,525.58,525.18,525.19,3229.0,507.6304,507.6304,507.2441,507.2537,3229.0
2022-12-05 11:45:00,525.26,525.37,525.17,525.37,1650.0,507.3213,507.4276,507.2344,507.4276,1650.0
2022-12-05 11:50:00,525.32,525.35,525.04,525.05,1965.0,507.3793,507.4083,507.1088,507.1185,1965.0
2022-12-05 11:55:00,525.04,525.04,524.28,524.55,5791.0,507.1088,507.1088,506.3748,506.6356,5791.0
2022-12-05 12:00:00,524.46,524.56,523.73,523.79,1000.0,506.5487,506.6452,505.8436,505.9015,1000.0
2022-12-05 12:05:00,523.88,524.74,523.88,524.74,700.0,505.9885,506.8191,505.9885,506.8191,700.0
2022-12-05 12:10:00,524.74,524.86,524.65,524.75,700.0,506.8191,506.935,506.7322,506.8288,700.0
2022-12-05 12:15:00,524.8,524.8,524.2,524.24,4380.0,506.877,506.877,506.2975,506.3362,4380.0
2022-12-05 12:20:00,524.01,524.64,523.81,524.48,2508.0,506.114,506.7225,505.9209,506.568,2508.0
2022-12-05 12:25:00,524.33,524.62,524.16,524.17,1901.0,506.4231,506.7032,506.2589,506.2686,1901.0
2022-12-05 12:30:00,524.13,524.13,523.63,523.67,1868.0,506.2299,506.2299,505.747,505.7856,1868.0
2022-12-05 12:35:00,523.34,523.81,523.34,523.48,2700.0,505.4669,505.9209,505.4669,505.6021,2700.0
2022-12-05 12:40:00,524.15,524.15,523.45,523.89,1501.0,506.2492,506.2492,505.5731,505.9981,1501.0
2022-12-05 12:45:00,523.79,524.01,523.76,523.94,3230.0,505.9015,506.114,505.8726,506.0464,3230.0
2022-12-05 12:50:00,523.79,524.35,523.68,524.1,3130.0,505.9015,506.4424,505.7953,506.201,3130.0
2022-12-05 12:55:00,524.16,524.27,524.0,524.19,5009.0,506.2589,506.3651,506.1044,506.2879,5009.0
2022-12-05 13:00:00,524.18,524.53,524.04,524.4,7485.0,506.2782,506.6163,506.143,506.4907,7485.0
2022-12-05 13:05:00,524.5,525.07,524.5,524.79,6002.0,506.5873,507.1378,506.5873,506.8674,6002.0
2022-12-05 13:10:00,524.7,525.33,524.69,525.14,7787.0,506.7805,507.3889,506.7708,507.2054,7787.0
2022-12-05 13:15:00,525.05,525.14,524.78,525.01,4549.0,507.1185,507.2054,506.8577,507.0799,4549.0
2022-12-05 13:20:00,525.04,525.04,524.78,524.78,951.0,507.1088,507.1088,506.8577,506.8577,951.0
2022-12-05 13:25:00,524.77,524.85,524.28,524.28,1473.0,506.8481,506.9253,506.3748,506.3748,1473.0
2022-12-05 13:30:00,523.97,524.07,523.84,523.9,2692.0,506.0754,506.172,505.9498,506.0078,2692.0
2022-12-05 13:35:00,523.85,524.16,523.84,524.16,2600.0,505.9595,506.2589,505.9498,506.2589,2600.0
2022-12-05 13:40:00,524.15,524.16,523.5,523.57,2315.0,506.2492,506.2589,505.6214,505.6891,2315.0
2022-12-05 13:45:00,523.51,523.52,523.15,523.15,964.0,505.6311,505.6408,505.2834,505.2834,964.0
2022-12-05 13:50:00,523.29,523.29,522.89,522.93,922.0,505.4186,505.4186,505.0323,505.0709,922.0
2022-12-05 13:55:00,522.72,522.72,521.84,521.88,1127.0,504.8681,504.8681,504.0181,504.0568,1127.0
2022-12-05 14:00:00,521.78,521.85,521.2,521.2,2512.0,503.9602,504.0278,503.4,503.4,2512.0
2022-12-05 14:05:00,521.25,521.32,521.0,521.0,3945.0,503.4483,503.5159,503.2068,503.2068,3945.0
2022-12-05 14:10:00,520.98,521.08,520.92,521.01,1601.0,503.1875,503.2841,503.1296,503.2165,1601.0
2022-12-05 14:15:00,521.02,521.02,520.66,520.77,3486.0,503.2261,503.2261,502.8784,502.9847,3486.0
2022-12-05 14:20:00,520.69,520.69,519.77,520.1,4000.0,502.9074,502.9074,502.0188,502.3376,4000.0
2022-12-05 14:25:00,520.12,520.32,519.83,520.32,3925.0,502.3569,502.55,502.0768,502.55,3925.0
2022-12-05 14:30:00,520.24,520.38,520.07,520.24,2100.0,502.4728,502.608,502.3086,502.4728,2100.0
2022-12-05 14:35:00,520.17,520.4,520.14,520.28,2768.0,502.4052,502.6273,502.3762,502.5114,2768.0
2022-12-05 14:40:00,520.28,520.33,519.56,519.92,2715.0,502.5114,502.5597,501.816,502.1637,2715.0
2022-12-05 14:45:00,520.11,520.34,519.65,519.96,2391.0,502.3472,502.5694,501.9029,502.2023,2391.0
2022-12-05 14:50:00,519.84,520.47,519.83,520.47,3115.0,502.0864,502.6949,502.0768,502.6949,3115.0
2022-12-05 14:55:00,520.77,521.46,520.77,521.35,1382.0,502.9847,503.6511,502.9847,503.5449,1382.0
2022-12-05 15:00:00,521.2,521.74,521.2,521.6,3305.0,503.4,503.9215,503.4,503.7863,3305.0
2022-12-05 15:05:00,521.58,521.84,521.2,521.84,1300.0,503.767,504.0181,503.4,504.0181,1300.0
2022-12-05 15:10:00,521.79,523.27,521.7,523.27,2070.0,503.9698,505.3993,503.8829,505.3993,2070.0
2022-12-05 15:15:00,523.07,523.29,522.62,522.92,3505.0,505.2061,505.4186,504.7715,505.0613,3505.0
2022-12-05 15:20:00,522.89,522.89,522.18,522.31,6991.0,505.0323,505.0323,504.3465,504.4721,6991.0
2022-12-05 15:25:00,522.21,522.22,521.54,521.54,5372.0,504.3755,504.3852,503.7284,503.7284,5372.0
2022-12-05 15:30:00,521.51,521.61,521.0,521.61,7261.0,503.6994,503.796,503.2068,503.796,7261.0
2022-12-05 15:35:00,521.61,521.83,521.14,521.2,4484.0,503.796,504.0085,503.342,503.4,4484.0
2022-12-05 15:40:00,521.21,521.51,520.71,521.5,7078.0,503.4096,503.6994,502.9267,503.6897,7078.0
2022-12-05 15:45:00,521.41,521.94,521.12,521.64,6269.0,503.6028,504.1147,503.3227,503.825,6269.0
2022-12-05 15:50:00,521.72,521.95,521.21,521.93,10838.0,503.9022,504.1244,503.4096,504.1051,10838.0
2022-12-05 15:55:00,522.06,522.52,521.67,522.28,28780.0,504.2306,504.6749,503.8539,504.4431,28780.0
2022-12-05 16:00:00,522.34,522.34,522.34,522.34,150265.0,504.5011,504.5011,504.5011,504.5011,150265.0
2022-12-05 16:05:00,522.34,522.34,522.34,522.34,0.0,504.5011,504.5011,504.5011,504.5011,0.0
2022-12-05 16:10:00,522.34,522.34,522.34,522.34,0.0,504.5011,504.5011,504.5011,504.5011,0.0
2022-12-06 09:30:00,523.45,527.2,523.34,527.0,19939.0,505.5731,509.1951,505.4669,509.0019,19939.0
2022-12-06 09:35:00,527.0,527.58,526.24,527.21,7025.0,509.0019,509.5621,508.2679,509.2047,7025.0
2022-12-06 09:40:00,527.34,528.68,526.97,527.5,13519.0,509.3303,510.6245,508.9729,509.4848,13519.0
2022-12-06 09:45:00,526.93,527.69,525.75,527.6,11202.0,508.9343,509.6683,507.7946,509.5814,11202.0
2022-12-06 09:50:00,527.34,528.27,527.08,527.94,9986.0,509.3303,510.2285,509.0792,509.9098,9986.0
2022-12-06 09:55:00,527.83,528.74,527.56,527.56,8463.0,509.8036,510.6825,509.5428,509.5428,8463.0
2022-12-06 10:00:00,527.26,527.5,526.31,526.53,4839.0,509.253,509.4848,508.3355,508.548,4839.0
2022-12-06 10:05:00,526.22,527.8,526.17,527.68,14905.0,508.2485,509.7746,508.2003,509.6587,14905.0
2022-12-06 10:10:00,527.63,527.88,526.89,527.21,3977.0,509.6104,509.8519,508.8957,509.2047,3977.0
2022-12-06 10:15:00,527.34,527.54,526.48,526.94,5847.0,509.3303,509.5235,508.4997,508.944,5847.0
2022-12-06 10:20:00,526.94,527.32,526.24,526.93,9755.0,508.944,509.311,508.2679,508.9343,9755.0
2022-12-06 10:25:00,526.95,527.63,526.5,526.55,14500.0,508.9536,509.6104,508.519,508.5673,14500.0
2022-12-06 10:30:00,526.48,527.14,526.31,526.65,9034.0,508.4997,509.1371,508.3355,508.6639,9034.0
2022-12-06 10:35:00,526.55,526.71,526.14,526.53,11058.0,508.5673,508.7218,508.1713,508.548,11058.0
2022-12-06 10:40:00,526.38,526.62,525.96,526.62,15551.0,508.4031,508.6349,507.9974,508.6349,15551.0
2022-12-06 10:45:00,526.36,526.64,526.15,526.58,25865.0,508.3838,508.6542,508.1809,508.5963,25865.0
2022-12-06 10:50:00,526.47,527.16,526.46,526.9,14999.0,508.49,509.1564,508.4804,508.9053,14999.0
2022-12-06 10:55:00,526.92,527.23,525.15,525.38,15268.0,508.9246,509.2241,507.2151,507.4372,15268.0
2022-12-06 11:00:00,525.38,526.36,525.3,526.18,14620.0,507.4372,508.3838,507.36,508.2099,14620.0
2022-12-06 11:05:00,526.03,526.6,525.78,525.8,6194.0,508.065,508.6156,507.8236,507.8429,6194.0
2022-12-06 11:10:00,526.09,526.39,525.73,526.11,6270.0,508.123,508.4127,507.7753,508.1423,6270.0
2022-12-06 11:15:00,525.95,525.95,524.76,525.31,10488.0,507.9878,507.9878,506.8384,507.3696,10488.0
2022-12-06 11:20:00,525.48,526.32,525.4,526.24,5819.0,507.5338,508.3451,507.4566,508.2679,5819.0
2022-12-06 11:25:00,526.23,526.72,525.73,526.71,6670.0,508.2582,508.7315,507.7753,508.7218,6670.0
2022-12-06 11:30:00,526.75,527.4,526.72,526.8,4624.0,508.7604,509.3882,508.7315,508.8087,4624.0
2022-12-06 11:35:00,526.87,527.56,526.75,527.56,2800.0,508.8763,509.5428,508.7604,509.5428,2800.0
2022-12-06 11:40:00,527.6,527.63,527.29,527.4,4534.0,509.5814,509.6104,509.282,509.3882,4534.0
2022-12-06 11:45:00,527.42,527.45,527.17,527.21,1733.0,509.4076,509.4365,509.1661,509.2047,1733.0
2022-12-06 11:50:00,527.26,528.37,527.26,528.19,14739.0,509.253,510.3251,509.253,510.1513,14739.0
2022-12-06 11:55:00,528.22,528.65,528.0,528.65,10219.0,510.1802,510.5956,509.9678,510.5956,10219.0
2022-12-06 12:00:00,529.0,529.5,529.0,529.43,2461.0,510.9336,511.4165,510.9336,511.3489,2461.0
2022-12-06 12:05:00,529.58,530.26,529.58,530.26,5257.0,511.4938,512.1506,511.4938,512.1506,5257.0
2022-12-06 12:10:00,530.11,530.25,529.27,529.51,20240.0,512.0057,512.1409,511.1944,511.4262,20240.0
2022-12-06 12:15:00,529.5,529.63,528.91,529.54,14516.0,511.4165,511.5421,510.8467,511.4552,14516.0
2022-12-06 12:20:00,529.71,529.74,529.0,529.17,2832.0,511.6194,511.6483,510.9336,511.0978,2832.0
2022-12-06 12:25:00,529.02,529.22,528.52,528.63,2741.0,510.9529,511.1461,510.47,510.5762,2741.0
2022-12-06 12:30:00,528.43,528.6,527.9,528.08,17697.0,510.3831,510.5473,509.8712,510.045,17697.0
2022-12-06 12:35:00,528.31,528.32,527.81,528.02,3134.0,510.2672,510.2768,509.7842,509.9871,3134.0
2022-12-06 12:40:00,528.02,528.17,527.45,527.91,3210.0,509.9871,510.132,509.4365,509.8808,3210.0
2022-12-06 12:45:00,527.88,528.16,527.85,527.85,1210.0,509.8519,510.1223,509.8229,509.8229,1210.0
2022-12-06 12:50:00,528.13,528.65,527.96,528.59,2732.0,510.0933,510.5956,509.9291,510.5376,2732.0
2022-12-06 12:55:00,528.56,528.82,528.48,528.6,800.0,510.5086,510.7598,510.4314,510.5473,800.0
2022-12-06 13:00:00,528.6,528.6,527.72,527.81,2202.0,510.5473,510.5473,509.6973,509.7842,2202.0
2022-12-06 13:05:00,527.89,527.89,526.49,526.53,4606.0,509.8615,509.8615,508.5093,508.548,4606.0
2022-12-06 13:10:00,526.46,527.0,526.2,526.95,6277.0,508.4804,509.0019,508.2292,508.9536,6277.0
2022-12-06 13:15:00,527.06,527.24,526.95,526.99,4598.0,509.0599,509.2337,508.9536,508.9923,4598.0
2022-12-06 13:20:00,527.11,527.69,527.11,527.58,3024.0,509.1082,509.6683,509.1082,509.5621,3024.0
2022-12-06 13:25:00,527.63,527.67,526.76,526.78,5283.0,509.6104,509.649,508.7701,508.7894,5283.0
2022-12-06 13:30:00,527.06,527.06,526.31,526.4,4125.0,509.0599,509.0599,508.3355,508.4224,4125.0
2022-12-06 13:35:00,526.38,526.53,526.16,526.17,3101.0,508.4031,508.548,508.1906,508.2003,3101.0
2022-12-06 13:40:00,526.12,526.51,525.95,526.5,4743.0,508.152,508.5286,507.9878,508.519,4743.0
2022-12-06 13:45:00,526.6,527.16,526.59,526.79,2700.0,508.6156,509.1564,508.6059,508.7991,2700.0
2022-12-06 13:50:00,526.8,526.99,526.41,526.64,4778.0,508.8087,508.9923,508.4321,508.6542,4778.0
2022-12-06 13:55:00,526.38,526.59,526.18,526.48,3714.0,508.4031,508.6059,508.2099,508.4997,3714.0
2022-12-06 14:00:00,526.64,526.65,525.87,526.06,3522.0,508.6542,508.6639,507.9105,508.094,3522.0
2022-12-06 14:05:00,526.14,526.37,525.92,525.92,3783.0,508.1713,508.3934,507.9588,507.9588,3783.0
2022-12-06 14:10:00,526.02,526.02,525.56,526.0,7187.0,508.0554,508.0554,507.6111,508.0361,7187.0
2022-12-06 14:15:00,526.05,527.62,526.05,527.45,3809.0,508.0844,509.6007,508.0844,509.4365,3809.0
2022-12-06 14:20:00,527.38,527.45,526.93,527.37,3907.0,509.3689,509.4365,508.9343,509.3593,3907.0
2022-12-06 14:25:00,527.37,527.37,526.76,526.84,1625.0,509.3593,509.3593,508.7701,508.8474,1625.0
2022-12-06 14:30:00,526.85,527.33,526.59,526.89,4318.0,508.857,509.3206,508.6059,508.8957,4318.0
2022-12-06 14:35:00,526.9,527.48,526.9,527.2,1900.0,508.9053,509.4655,508.9053,509.1951,1900.0
2022-12-06 14:40:00,527.3,527.57,527.02,527.57,1800.0,509.2917,509.5524,509.0212,509.5524,1800.0
2022-12-06 14:45:00,527.52,527.52,526.99,527.02,3272.0,509.5042,509.5042,508.9923,509.0212,3272.0
2022-12-06 14:50:00,527.02,527.1,526.85,526.92,1793.0,509.0212,509.0985,508.857,508.9246,1793.0
2022-12-06 14:55:00,526.78,527.06,526.71,526.92,3282.0,508.7894,509.0599,508.7218,508.9246,3282.0
2022-12-06 15:00:00,527.04,527.34,526.94,527.09,1657.0,509.0405,509.3303,508.944,509.0888,1657.0
2022-12-06 15:05:00,527.12,527.29,526.68,526.78,5322.0,509.1178,509.282,508.6928,508.7894,5322.0
2022-12-06 15:10:00,526.75,526.75,526.41,526.72,5836.0,508.7604,508.7604,508.4321,508.7315,5836.0
2022-12-06 15:15:00,526.76,527.12,526.41,526.57,7998.0,508.7701,509.1178,508.4321,508.5866,7998.0
2022-12-06 15:20:00,526.72,526.72,526.01,526.5,8586.0,508.7315,508.7315,508.0457,508.519,8586.0
2022-12-06 15:25:00,526.56,526.79,525.4,525.56,3903.0,508.5769,508.7991,507.4566,507.6111,3903.0
2022-12-06 15:30:00,525.58,526.69,525.58,526.46,8522.0,507.6304,508.7025,507.6304,508.4804,8522.0
2022-12-06 15:35:00,526.45,527.81,526.45,527.81,5890.0,508.4707,509.7842,508.4707,509.7842,5890.0
2022-12-06 15:40:00,527.9,528.37,527.5,528.21,6351.0,509.8712,510.3251,509.4848,510.1706,6351.0
2022-12-06 15:45:00,528.31,529.18,528.24,529.11,7469.0,510.2672,511.1075,510.1996,511.0398,7469.0
2022-12-06 15:50:00,529.21,529.98,528.94,529.58,18405.0,511.1364,511.8801,510.8757,511.4938,18405.0
2022-12-06 15:55:00,529.52,529.86,528.41,528.41,59257.0,511.4358,511.7642,510.3638,510.3638,59257.0
2022-12-06 16:00:00,528.4,528.4,528.4,528.4,292073.0,510.3541,510.3541,510.3541,510.3541,292073.0
2022-12-06 16:05:00,528.4,528.4,528.4,528.4,517.0,510.3541,510.3541,510.3541,510.3541,517.0
2022-12-06 16:10:00,528.4,528.4,528.4,528.4,0.0,510.3541,510.3541,510.3541,510.3541,0.0
2022-12-07 09:30:00,528.6,534.82,528.6,533.02,23125.0,510.5473,516.5548,510.5473,514.8163,23125.0
2022-12-07 09:35:00,532.74,533.26,531.42,531.43,2413.0,514.5459,515.0481,513.271,513.2806,2413.0
2022-12-07 09:40:00,531.4,531.63,530.14,531.09,10298.0,513.2516,513.4738,512.0347,512.9522,10298.0
2022-12-07 09:45:00,530.81,532.66,530.81,531.56,4860.0,512.6818,514.4686,512.6818,513.4062,4860.0
2022-12-07 09:50:00,530.39,530.39,529.35,529.35,1025.0,512.2761,512.2761,511.2717,511.2717,1025.0
2022-12-07 09:55:00,529.3,531.04,529.29,531.04,5179.0,511.2234,512.9039,511.2137,512.9039,5179.0
2022-12-07 10:00:00,530.61,532.83,530.39,532.83,1600.0,512.4886,514.6328,512.2761,514.6328,1600.0
2022-12-07 10:05:00,532.85,532.85,531.13,531.13,4288.0,514.6521,514.6521,512.9909,512.9909,4288.0
2022-12-07 10:10:00,530.8,530.8,528.83,530.46,2725.0,512.6721,512.6721,510.7694,512.3437,2725.0
2022-12-07 10:15:00,530.47,531.35,530.47,530.83,2230.0,512.3534,513.2033,512.3534,512.7011,2230.0
2022-12-07 10:20:00,530.8,531.55,530.8,531.55,1482.0,512.6721,513.3965,512.6721,513.3965,1482.0
2022-12-07 10:25:00,531.76,532.15,530.43,532.03,3694.0,513.5993,513.976,512.3148,513.8601,3694.0
2022-12-07 10:30:00,532.19,532.19,531.62,531.64,1874.0,514.0147,514.0147,513.4641,513.4834,1874.0
2022-12-07 10:35:00,531.52,531.52,530.25,530.32,6015.0,513.3675,513.3675,512.1409,512.2085,6015.0
2022-12-07 10:40:00,530.46,530.75,530.26,530.75,4200.0,512.3437,512.6238,512.1506,512.6238,4200.0
2022-12-07 10:45:00,530.99,531.32,530.52,531.17,2119.0,512.8556,513.1744,512.4017,513.0295,2119.0
2022-12-07 10:50:00,531.32,532.13,531.17,532.13,3759.0,513.1744,513.9567,513.0295,513.9567,3759.0
2022-12-07 10:55:00,531.86,532.39,531.86,532.25,1000.0,513.6959,514.2078,513.6959,514.0726,1000.0
2022-12-07 11:00:00,532.4,532.45,531.96,532.41,1600.0,514.2175,514.2658,513.7925,514.2271,1600.0
2022-12-07 11:05:00,532.42,532.78,532.41,532.51,8158.0,514.2368,514.5845,514.2271,514.3237,8158.0
2022-12-07 11:10:00,532.6,533.28,532.58,533.14,4274.0,514.4107,515.0674,514.3913,514.9322,4274.0
2022-12-07 11:15:00,533.27,534.5,533.16,534.18,2700.0,515.0578,516.2458,514.9515,515.9367,2700.0
2022-12-07 11:20:00,534.04,534.04,533.03,533.03,1130.0,515.8015,515.8015,514.826,514.826,1130.0
2022-12-07 11:25:00,533.18,533.24,532.78,532.83,4859.0,514.9709,515.0288,514.5845,514.6328,4859.0
2022-12-07 11:30:00,532.84,532.86,531.84,531.84,2812.0,514.6425,514.6618,513.6766,513.6766,2812.0
2022-12-07 11:35:00,532.22,532.47,532.22,532.47,421.0,514.0436,514.2851,514.0436,514.2851,421.0
2022-12-07 11:40:00,532.69,532.92,532.66,532.92,899.0,514.4976,514.7197,514.4686,514.7197,899.0
2022-12-07 11:45:00,532.96,533.23,532.71,532.89,2545.0,514.7584,515.0191,514.5169,514.6908,2545.0
2022-12-07 11:50:00,532.92,532.92,531.82,531.82,600.0,514.7197,514.7197,513.6573,513.6573,600.0
2022-12-07 11:55:00,531.89,533.02,531.75,533.02,2809.0,513.7249,514.8163,513.5897,514.8163,2809.0
2022-12-07 12:00:00,533.11,533.11,532.45,532.45,1500.0,514.9032,514.9032,514.2658,514.2658,1500.0
2022-12-07 12:05:00,532.16,532.86,532.16,532.86,2404.0,513.9857,514.6618,513.9857,514.6618,2404.0
2022-12-07 12:10:00,532.78,532.78,531.9,532.72,3004.0,514.5845,514.5845,513.7346,514.5266,3004.0
2022-12-07 12:15:00,532.91,533.39,532.75,533.18,152765.0,514.7101,515.1737,514.5555,514.9709,152765.0
2022-12-07 12:20:00,533.18,533.18,532.52,532.68,2722.0,514.9709,514.9709,514.3334,514.4879,2722.0
2022-12-07 12:25:00,532.79,533.11,532.7,532.79,3013.0,514.5942,514.9032,514.5072,514.5942,3013.0
2022-12-07 12:30:00,532.57,532.57,532.57,532.57,100.0,514.3817,514.3817,514.3817,514.3817,100.0
2022-12-07 12:35:00,531.69,532.04,531.26,531.29,1900.0,513.5317,513.8698,513.1164,513.1454,1900.0
2022-12-07 12:40:00,531.1,532.01,531.1,531.96,26010.0,512.9619,513.8408,512.9619,513.7925,26010.0
2022-12-07 12:45:00,531.96,531.96,531.67,531.67,400.0,513.7925,513.7925,513.5124,513.5124,400.0
2022-12-07 12:50:00,531.24,531.26,531.0,531.06,800.0,513.0971,513.1164,512.8653,512.9233,800.0
2022-12-07 12:55:00,531.21,531.39,529.82,529.83,44186.0,513.0681,513.242,511.7256,511.7353,44186.0
2022-12-07 13:00:00,529.79,529.88,529.62,529.63,300.0,511.6966,511.7836,511.5324,511.5421,300.0
2022-12-07 13:05:00,529.11,529.96,528.96,529.78,1767.0,511.0398,511.8608,510.895,511.687,1767.0
2022-12-07 13:10:00,529.75,530.57,529.74,530.5,1523.0,511.658,512.45,511.6483,512.3824,1523.0
2022-12-07 13:15:00,530.46,531.17,530.46,531.17,1321.0,512.3437,513.0295,512.3437,513.0295,1321.0
2022-12-07 13:20:00,530.83,530.83,529.97,530.36,1472.0,512.7011,512.7011,511.8705,512.2472,1472.0
2022-12-07 13:25:00,529.98,530.32,529.97,530.04,903.0,511.8801,512.2085,511.8705,511.9381,903.0
2022-12-07 13:30:00,529.78,529.84,529.53,529.65,2532.0,511.687,511.7449,511.4455,511.5614,2532.0
2022-12-07 13:35:00,529.75,529.92,529.18,529.54,3007.0,511.658,511.8222,511.1075,511.4552,3007.0
2022-12-07 13:40:00,529.3,529.61,529.2,529.32,2620.0,511.2234,511.5228,511.1268,511.2427,2620.0
2022-12-07 13:45:00,529.42,529.8,529.42,529.46,1805.0,511.3393,511.7063,511.3393,511.3779,1805.0
2022-12-07 13:50:00,529.54,529.55,529.18,529.55,1500.0,511.4552,511.4648,511.1075,511.4648,1500.0
2022-12-07 13:55:00,529.52,529.63,529.14,529.42,3172.0,511.4358,511.5421,511.0688,511.3393,3172.0
2022-12-07 14:00:00,529.54,529.54,528.82,529.05,1560.0,511.4552,511.4552,510.7598,510.9819,1560.0
2022-12-07 14:05:00,528.95,529.22,528.49,528.49,1489.0,510.8853,511.1461,510.441,510.441,1489.0
2022-12-07 14:10:00,528.51,529.25,528.24,529.25,4837.0,510.4603,511.1751,510.1996,511.1751,4837.0
2022-12-07 14:15:00,529.28,529.45,529.21,529.25,1200.0,511.204,511.3682,511.1364,511.1751,1200.0
2022-12-07 14:20:00,529.25,529.62,529.06,529.58,2000.0,511.1751,511.5324,510.9916,511.4938,2000.0
2022-12-07 14:25:00,529.79,530.13,529.78,529.99,1841.0,511.6966,512.025,511.687,511.8898,1841.0
2022-12-07 14:30:00,529.93,530.08,529.8,530.08,2776.0,511.8318,511.9767,511.7063,511.9767,2776.0
2022-12-07 14:35:00,530.0,530.29,529.94,530.18,2056.0,511.8995,512.1796,511.8415,512.0733,2056.0
2022-12-07 14:40:00,530.3,530.3,529.83,529.96,1661.0,512.1892,512.1892,511.7353,511.8608,1661.0
2022-12-07 14:45:00,529.83,529.83,529.52,529.52,1420.0,511.7353,511.7353,511.4358,511.4358,1420.0
2022-12-07 14:50:00,529.34,529.5,529.2,529.5,2714.0,511.262,511.4165,511.1268,511.4165,2714.0
2022-12-07 14:55:00,529.41,529.7,529.11,529.39,3632.0,511.3296,511.6097,511.0398,511.3103,3632.0
2022-12-07 15:00:00,529.39,529.85,529.39,529.75,2503.0,511.3103,511.7546,511.3103,511.658,2503.0
2022-12-07 15:05:00,529.76,529.82,528.62,528.62,5720.0,511.6677,511.7256,510.5666,510.5666,5720.0
2022-12-07 15:10:00,528.87,529.0,528.44,528.85,4067.0,510.808,510.9336,510.3927,510.7887,4067.0
2022-12-07 15:15:00,528.74,528.88,528.21,528.61,3772.0,510.6825,510.8177,510.1706,510.5569,3772.0
2022-12-07 15:20:00,528.64,529.03,528.39,528.9,5462.0,510.5859,510.9626,510.3444,510.837,5462.0
2022-12-07 15:25:00,528.76,529.54,528.76,529.54,3716.0,510.7018,511.4552,510.7018,511.4552,3716.0
2022-12-07 15:30:00,529.63,529.93,529.3,529.66,4134.0,511.5421,511.8318,511.2234,511.5711,4134.0
2022-12-07 15:35:00,529.78,530.04,529.56,530.0,3091.0,511.687,511.9381,511.4745,511.8995,3091.0
2022-12-07 15:40:00,530.0,530.27,529.72,529.99,6094.0,511.8995,512.1602,511.629,511.8898,6094.0
2022-12-07 15:45:00,529.95,530.13,529.71,529.71,6238.0,511.8512,512.025,511.6194,511.6194,6238.0
2022-12-07 15:50:00,529.34,530.0,529.27,529.89,13143.0,511.262,511.8995,511.1944,511.7932,13143.0
2022-12-07 15:55:00,529.83,530.23,529.53,529.81,40291.0,511.7353,512.1216,511.4455,511.7159,40291.0
2022-12-07 16:00:00,529.9,529.9,529.9,529.9,340244.0,511.8029,511.8029,511.8029,511.8029,340244.0
2022-12-07 16:05:00,529.9,529.9,529.9,529.9,0.0,511.8029,511.8029,511.8029,511.8029,0.0
2022-12-07 16:10:00,529.9,529.9,529.9,529.9,0.0,511.8029,511.8029,511.8029,511.8029,0.0
2022-12-08 09:30:00,531.86,532.2,530.92,531.76,7872.0,513.6959,514.0243,512.788,513.5993,7872.0
2022-12-08 09:35:00,531.77,532.38,530.78,532.03,2528.0,513.609,514.1982,512.6528,513.8601,2528.0
2022-12-08 09:40:00,532.86,532.86,529.15,529.15,4635.0,514.6618,514.6618,511.0785,511.0785,4635.0
2022-12-08 09:45:00,529.09,531.0,528.72,530.17,3445.0,511.0205,512.8653,510.6632,512.0636,3445.0
2022-12-08 09:50:00,529.58,530.29,528.92,528.92,5379.0,511.4938,512.1796,510.8563,510.8563,5379.0
2022-12-08 09:55:00,528.68,530.47,528.68,530.37,1300.0,510.6245,512.3534,510.6245,512.2568,1300.0
2022-12-08 10:00:00,530.53,531.33,530.44,530.7,4966.0,512.4114,513.184,512.3244,512.5755,4966.0
2022-12-08 10:05:00,530.87,532.02,530.29,531.47,5111.0,512.7397,513.8505,512.1796,513.3193,5111.0
2022-12-08 10:10:00,531.2,532.01,530.91,531.12,4802.0,513.0585,513.8408,512.7784,512.9812,4802.0
2022-12-08 10:15:00,531.35,532.38,530.94,532.26,2629.0,513.2033,514.1982,512.8074,514.0823,2629.0
2022-12-08 10:20:00,532.74,532.74,531.87,532.39,3507.0,514.5459,514.5459,513.7056,514.2078,3507.0
2022-12-08 10:25:00,532.45,532.45,531.59,531.99,2460.0,514.2658,514.2658,513.4352,513.8215,2460.0
2022-12-08 10:30:00,531.78,532.04,531.37,531.39,4768.0,513.6187,513.8698,513.2227,513.242,4768.0
2022-12-08 10:35:00,531.19,532.25,531.11,532.01,4926.0,513.0488,514.0726,512.9715,513.8408,4926.0
2022-12-08 10:40:00,531.85,532.67,531.76,532.29,2201.0,513.6863,514.4783,513.5993,514.1112,2201.0
2022-12-08 10:45:00,532.12,533.42,532.12,533.42,2441.0,513.9471,515.2027,513.9471,515.2027,2441.0
2022-12-08 10:50:00,533.69,533.69,533.1,533.29,4355.0,515.4634,515.4634,514.8936,515.0771,4355.0
2022-12-08 10:55:00,533.39,533.71,533.0,533.12,4300.0,515.1737,515.4828,514.797,514.9129,4300.0
2022-12-08 11:00:00,533.07,533.18,532.2,532.41,1910.0,514.8646,514.9709,514.0243,514.2271,1910.0
2022-12-08 11:05:00,532.19,532.19,531.81,531.85,1611.0,514.0147,514.0147,513.6476,513.6863,1611.0
2022-12-08 11:10:00,531.95,531.95,531.35,531.89,2169.0,513.7829,513.7829,513.2033,513.7249,2169.0
2022-12-08 11:15:00,531.73,531.88,531.47,531.69,1225.0,513.5704,513.7152,513.3193,513.5317,1225.0
2022-12-08 11:20:00,531.74,531.91,531.12,531.91,1952.0,513.58,513.7442,512.9812,513.7442,1952.0
2022-12-08 11:25:00,532.0,532.15,531.92,531.98,2500.0,513.8312,513.976,513.7539,513.8118,2500.0
2022-12-08 11:30:00,532.08,532.36,531.79,532.36,2029.0,513.9084,514.1789,513.6283,514.1789,2029.0
2022-12-08 11:35:00,532.29,532.29,531.51,531.81,900.0,514.1112,514.1112,513.3579,513.6476,900.0
2022-12-08 11:40:00,531.73,532.35,531.73,532.16,2909.0,513.5704,514.1692,513.5704,513.9857,2909.0
2022-12-08 11:45:00,532.02,532.34,531.87,531.93,2300.0,513.8505,514.1595,513.7056,513.7635,2300.0
2022-12-08 11:50:00,531.8,531.97,531.59,531.69,712.0,513.638,513.8022,513.4352,513.5317,712.0
2022-12-08 11:55:00,531.81,532.15,531.77,532.13,1911.0,513.6476,513.976,513.609,513.9567,1911.0
2022-12-08 12:00:00,531.9,532.29,531.8,532.23,2179.0,513.7346,514.1112,513.638,514.0533,2179.0
2022-12-08 12:05:00,532.46,532.78,532.29,532.5,2344.0,514.2754,514.5845,514.1112,514.3141,2344.0
2022-12-08 12:10:00,532.92,532.92,532.61,532.75,1014.0,514.7197,514.7197,514.4203,514.5555,1014.0
2022-12-08 12:15:00,532.87,533.18,532.76,532.76,1890.0,514.6714,514.9709,514.5652,514.5652,1890.0
2022-12-08 12:20:00,532.77,532.89,532.42,532.87,2313.0,514.5749,514.6908,514.2368,514.6714,2313.0
2022-12-08 12:25:00,532.79,532.79,532.5,532.62,1458.0,514.5942,514.5942,514.3141,514.43,1458.0
2022-12-08 12:30:00,532.64,532.64,532.28,532.3,1303.0,514.4493,514.4493,514.1016,514.1209,1303.0
2022-12-08 12:35:00,532.34,532.34,531.6,531.94,1734.0,514.1595,514.1595,513.4448,513.7732,1734.0
2022-12-08 12:40:00,531.83,531.92,531.61,531.92,407.0,513.667,513.7539,513.4545,513.7539,407.0
2022-12-08 12:45:00,531.69,531.75,530.98,531.17,1500.0,513.5317,513.5897,512.846,513.0295,1500.0
2022-12-08 12:50:00,531.36,531.84,531.19,531.63,1268.0,513.213,513.6766,513.0488,513.4738,1268.0
2022-12-08 12:55:00,531.62,531.86,531.56,531.86,1711.0,513.4641,513.6959,513.4062,513.6959,1711.0
2022-12-08 13:00:00,531.93,532.29,531.82,531.9,887.0,513.7635,514.1112,513.6573,513.7346,887.0
2022-12-08 13:05:00,531.88,532.06,531.68,531.95,1806.0,513.7152,513.8891,513.5221,513.7829,1806.0
2022-12-08 13:10:00,531.82,532.3,531.82,532.16,713.0,513.6573,514.1209,513.6573,513.9857,713.0
2022-12-08 13:15:00,532.32,532.58,532.12,532.58,1614.0,514.1402,514.3913,513.9471,514.3913,1614.0
2022-12-08 13:20:00,532.3,532.3,531.79,532.06,1624.0,514.1209,514.1209,513.6283,513.8891,1624.0
2022-12-08 13:25:00,531.99,532.18,531.93,532.01,1237.0,513.8215,514.005,513.7635,513.8408,1237.0
2022-12-08 13:30:00,532.59,533.22,532.59,532.59,1605.0,514.401,515.0095,514.401,514.401,1605.0
2022-12-08 13:35:00,532.41,532.46,532.0,532.0,1424.0,514.2271,514.2754,513.8312,513.8312,1424.0
2022-12-08 13:40:00,532.12,532.64,531.75,531.79,1600.0,513.9471,514.4493,513.5897,513.6283,1600.0
2022-12-08 13:45:00,531.75,531.99,531.15,531.4,4380.0,513.5897,513.8215,513.0102,513.2516,4380.0
2022-12-08 13:50:00,531.52,531.57,531.3,531.43,1421.0,513.3675,513.4158,513.1551,513.2806,1421.0
2022-12-08 13:55:00,531.41,531.68,531.23,531.36,1505.0,513.2613,513.5221,513.0874,513.213,1505.0
2022-12-08 14:00:00,531.07,531.07,529.72,529.72,1540.0,512.9329,512.9329,511.629,511.629,1540.0
2022-12-08 14:05:00,529.68,529.88,529.23,529.3,2758.0,511.5904,511.7836,511.1558,511.2234,2758.0
2022-12-08 14:10:00,529.39,529.47,529.17,529.39,1803.0,511.3103,511.3876,511.0978,511.3103,1803.0
2022-12-08 14:15:00,529.27,529.89,529.19,529.19,1432.0,511.1944,511.7932,511.1171,511.1171,1432.0
2022-12-08 14:20:00,529.38,529.38,528.88,529.2,1435.0,511.3006,511.3006,510.8177,511.1268,1435.0
2022-12-08 14:25:00,529.18,529.25,528.28,528.56,1450.0,511.1075,511.1751,510.2382,510.5086,1450.0
2022-12-08 14:30:00,528.51,528.79,528.38,528.6,2682.0,510.4603,510.7308,510.3348,510.5473,2682.0
2022-12-08 14:35:00,528.74,529.05,528.71,529.05,795.0,510.6825,510.9819,510.6535,510.9819,795.0
2022-12-08 14:40:00,529.1,529.14,528.76,529.09,700.0,511.0302,511.0688,510.7018,511.0205,700.0
2022-12-08 14:45:00,529.12,529.3,528.8,528.89,1462.0,511.0495,511.2234,510.7404,510.8274,1462.0
2022-12-08 14:50:00,528.69,529.29,528.63,529.29,1000.0,510.6342,511.2137,510.5762,511.2137,1000.0
2022-12-08 14:55:00,529.22,529.5,529.01,529.17,1799.0,511.1461,511.4165,510.9433,511.0978,1799.0
2022-12-08 15:00:00,529.23,529.23,528.85,529.16,1575.0,511.1558,511.1558,510.7887,511.0881,1575.0
2022-12-08 15:05:00,529.01,529.45,528.75,529.45,2510.0,510.9433,511.3682,510.6921,511.3682,2510.0
2022-12-08 15:10:00,529.28,529.82,529.28,529.67,1300.0,511.204,511.7256,511.204,511.5807,1300.0
2022-12-08 15:15:00,529.53,529.95,529.43,529.82,1603.0,511.4455,511.8512,511.3489,511.7256,1603.0
2022-12-08 15:20:00,529.87,530.07,529.58,530.07,1466.0,511.7739,511.9671,511.4938,511.9671,1466.0
2022-12-08 15:25:00,530.1,530.17,529.75,530.04,2013.0,511.996,512.0636,511.658,511.9381,2013.0
2022-12-08 15:30:00,530.15,530.36,529.52,529.52,3322.0,512.0443,512.2472,511.4358,511.4358,3322.0
2022-12-08 15:35:00,529.44,529.44,529.08,529.08,2086.0,511.3586,511.3586,511.0109,511.0109,2086.0
2022-12-08 15:40:00,528.98,529.07,528.44,528.52,1568.0,510.9143,511.0012,510.3927,510.47,1568.0
2022-12-08 15:45:00,528.34,528.84,528.17,528.56,6072.0,510.2961,510.7791,510.132,510.5086,6072.0
2022-12-08 15:50:00,528.3,528.62,528.04,528.61,5949.0,510.2575,510.5666,510.0064,510.5569,5949.0
2022-12-08 15:55:00,528.63,529.12,528.31,528.86,25059.0,510.5762,511.0495,510.2672,510.7984,25059.0
2022-12-08 16:00:00,529.12,529.12,529.12,529.12,111055.0,511.0495,511.0495,511.0495,511.0495,111055.0
2022-12-08 16:05:00,529.12,529.12,529.12,529.12,0.0,511.0495,511.0495,511.0495,511.0495,0.0
2022-12-08 16:10:00,529.12,529.12,529.12,529.12,0.0,511.0495,511.0495,511.0495,511.0495,0.0
2022-12-09 09:30:00,529.11,529.59,525.82,525.82,8090.0,511.0398,511.5035,507.8622,507.8622,8090.0
2022-12-09 09:35:00,526.57,526.95,525.83,526.0,6312.0,508.5866,508.9536,507.8719,508.0361,6312.0
2022-12-09 09:40:00,525.59,525.59,524.0,525.54,4196.0,507.6401,507.6401,506.1044,507.5918,4196.0
2022-12-09 09:45:00,526.17,526.17,525.68,526.04,1960.0,508.2003,508.2003,507.727,508.0747,1960.0
2022-12-09 09:50:00,526.42,526.42,525.09,525.46,2149.0,508.4417,508.4417,507.1571,507.5145,2149.0
2022-12-09 09:55:00,525.44,525.79,525.11,525.79,1817.0,507.4952,507.8332,507.1765,507.8332,1817.0
2022-12-09 10:00:00,526.55,527.78,525.84,526.91,4376.0,508.5673,509.7553,507.8815,508.915,4376.0
2022-12-09 10:05:00,526.98,527.37,526.14,526.68,3239.0,508.9826,509.3593,508.1713,508.6928,3239.0
2022-12-09 10:10:00,526.82,527.28,525.53,525.53,1650.0,508.8281,509.2723,507.5821,507.5821,1650.0
2022-12-09 10:15:00,526.5,527.17,526.35,526.35,2310.0,508.519,509.1661,508.3741,508.3741,2310.0
2022-12-09 10:20:00,526.71,527.26,526.29,527.04,5921.0,508.7218,509.253,508.3162,509.0405,5921.0
2022-12-09 10:25:00,527.04,527.29,526.14,526.88,4045.0,509.0405,509.282,508.1713,508.886,4045.0
2022-12-09 10:30:00,526.81,527.11,526.62,526.99,1600.0,508.8184,509.1082,508.6349,508.9923,1600.0
2022-12-09 10:35:00,527.35,527.59,526.92,527.29,2400.0,509.34,509.5718,508.9246,509.282,2400.0
2022-12-09 10:40:00,527.22,528.07,527.21,528.07,3600.0,509.2144,510.0354,509.2047,510.0354,3600.0
2022-12-09 10:45:00,528.09,528.14,527.73,528.14,2050.0,510.0547,510.103,509.707,510.103,2050.0
2022-12-09 10:50:00,527.31,527.98,527.31,527.87,1100.0,509.3013,509.9484,509.3013,509.8422,1100.0
2022-12-09 10:55:00,528.06,528.44,527.72,528.18,3724.0,510.0257,510.3927,509.6973,510.1416,3724.0
2022-12-09 11:00:00,528.12,528.55,527.8,528.55,13742.0,510.0837,510.499,509.7746,510.499,13742.0
2022-12-09 11:05:00,528.81,528.81,527.91,528.03,3522.0,510.7501,510.7501,509.8808,509.9967,3522.0
2022-12-09 11:10:00,527.76,528.0,527.64,527.96,1600.0,509.736,509.9678,509.6201,509.9291,1600.0
2022-12-09 11:15:00,528.15,528.17,527.8,528.03,4119.0,510.1126,510.132,509.7746,509.9967,4119.0
2022-12-09 11:20:00,528.22,529.56,527.9,529.56,11917.0,510.1802,511.4745,509.8712,511.4745,11917.0
2022-12-09 11:25:00,529.46,530.76,529.31,530.65,3787.0,511.3779,512.6335,511.233,512.5273,3787.0
2022-12-09 11:30:00,530.46,531.02,529.82,529.92,6084.0,512.3437,512.8846,511.7256,511.8222,6084.0
2022-12-09 11:35:00,529.75,529.75,529.49,529.5,3877.0,511.658,511.658,511.4069,511.4165,3877.0
2022-12-09 11:40:00,529.59,530.49,529.59,530.49,653.0,511.5035,512.3727,511.5035,512.3727,653.0
2022-12-09 11:45:00,530.52,531.27,530.52,531.11,3415.0,512.4017,513.1261,512.4017,512.9715,3415.0
2022-12-09 11:50:00,531.29,531.53,531.02,531.53,914.0,513.1454,513.3772,512.8846,513.3772,914.0
2022-12-09 11:55:00,531.58,531.68,530.73,530.73,3376.0,513.4255,513.5221,512.6045,512.6045,3376.0
2022-12-09 12:00:00,530.28,530.75,530.28,530.69,1355.0,512.1699,512.6238,512.1699,512.5659,1355.0
2022-12-09 12:05:00,530.75,530.75,529.98,529.98,500.0,512.6238,512.6238,511.8801,511.8801,500.0
2022-12-09 12:10:00,530.05,530.29,530.01,530.28,660.0,511.9477,512.1796,511.9091,512.1699,660.0
2022-12-09 12:15:00,529.98,530.34,529.97,530.16,2986.0,511.8801,512.2278,511.8705,512.054,2986.0
2022-12-09 12:20:00,530.01,530.16,529.53,529.72,5866.0,511.9091,512.054,511.4455,511.629,5866.0
2022-12-09 12:25:00,529.91,531.21,529.91,530.95,2000.0,511.8125,513.0681,511.8125,512.817,2000.0
2022-12-09 12:30:00,531.15,531.22,530.77,530.96,3076.0,513.0102,513.0778,512.6432,512.8267,3076.0
2022-12-09 12:35:00,530.9,531.22,530.81,530.89,2205.0,512.7687,513.0778,512.6818,512.7591,2205.0
2022-12-09 12:40:00,530.85,530.85,530.46,530.46,815.0,512.7204,512.7204,512.3437,512.3437,815.0
2022-12-09 12:45:00,530.41,530.81,530.0,530.39,2141.0,512.2955,512.6818,511.8995,512.2761,2141.0
2022-12-09 12:50:00,530.19,530.31,530.13,530.27,502.0,512.083,512.1989,512.025,512.1602,502.0
2022-12-09 12:55:00,530.42,530.8,530.08,530.75,2238.0,512.3051,512.6721,511.9767,512.6238,2238.0
2022-12-09 13:00:00,530.7,530.71,529.88,530.34,2503.0,512.5755,512.5852,511.7836,512.2278,2503.0
2022-12-09 13:05:00,530.24,530.4,529.99,530.4,3207.0,512.1313,512.2858,511.8898,512.2858,3207.0
2022-12-09 13:10:00,530.47,530.81,530.4,530.81,1114.0,512.3534,512.6818,512.2858,512.6818,1114.0
2022-12-09 13:15:00,530.95,531.06,530.77,531.06,1001.0,512.817,512.9233,512.6432,512.9233,1001.0
2022-12-09 13:20:00,530.66,530.78,530.55,530.75,2282.0,512.5369,512.6528,512.4307,512.6238,2282.0
2022-12-09 13:25:00,530.63,530.82,530.48,530.71,1814.0,512.5079,512.6914,512.3631,512.5852,1814.0
2022-12-09 13:30:00,530.58,531.48,530.56,531.46,1410.0,512.4596,513.3289,512.4403,513.3096,1410.0
2022-12-09 13:35:00,531.38,531.38,531.18,531.38,1345.0,513.2323,513.2323,513.0392,513.2323,1345.0
2022-12-09 13:40:00,531.37,531.46,530.74,530.74,1088.0,513.2227,513.3096,512.6142,512.6142,1088.0
2022-12-09 13:45:00,531.01,531.01,530.52,530.74,1023.0,512.875,512.875,512.4017,512.6142,1023.0
2022-12-09 13:50:00,530.86,530.87,530.59,530.73,797.0,512.7301,512.7397,512.4693,512.6045,797.0
2022-12-09 13:55:00,530.86,530.86,530.52,530.8,2069.0,512.7301,512.7301,512.4017,512.6721,2069.0
2022-12-09 14:00:00,530.5,530.5,529.75,529.75,2016.0,512.3824,512.3824,511.658,511.658,2016.0
2022-12-09 14:05:00,529.74,530.4,529.7,530.4,5171.0,511.6483,512.2858,511.6097,512.2858,5171.0
2022-12-09 14:10:00,530.35,530.74,530.23,530.74,1000.0,512.2375,512.6142,512.1216,512.6142,1000.0
2022-12-09 14:15:00,530.74,530.82,530.52,530.52,1450.0,512.6142,512.6914,512.4017,512.4017,1450.0
2022-12-09 14:20:00,530.66,530.98,530.52,530.98,1741.0,512.5369,512.846,512.4017,512.846,1741.0
2022-12-09 14:25:00,531.11,531.18,530.86,531.13,1658.0,512.9715,513.0392,512.7301,512.9909,1658.0
2022-12-09 14:30:00,531.0,531.1,530.6,530.88,1200.0,512.8653,512.9619,512.479,512.7494,1200.0
2022-12-09 14:35:00,530.72,530.91,530.54,530.54,1953.0,512.5949,512.7784,512.421,512.421,1953.0
2022-12-09 14:40:00,530.47,530.49,530.18,530.28,3155.0,512.3534,512.3727,512.0733,512.1699,3155.0
2022-12-09 14:45:00,530.37,530.88,530.36,530.88,2635.0,512.2568,512.7494,512.2472,512.7494,2635.0
2022-12-09 14:50:00,530.62,531.27,530.61,531.27,600.0,512.4983,513.1261,512.4886,513.1261,600.0
2022-12-09 14:55:00,531.27,531.46,531.09,531.35,3208.0,513.1261,513.3096,512.9522,513.2033,3208.0
2022-12-09 15:00:00,531.42,531.42,531.37,531.42,1288.0,513.271,513.271,513.2227,513.271,1288.0
2022-12-09 15:05:00,531.42,531.88,531.2,531.2,2518.0,513.271,513.7152,513.0585,513.0585,2518.0
2022-12-09 15:10:00,531.28,532.08,531.28,531.88,937.0,513.1357,513.9084,513.1357,513.7152,937.0
2022-12-09 15:15:00,531.75,531.79,531.45,531.52,2744.0,513.5897,513.6283,513.2999,513.3675,2744.0
2022-12-09 15:20:00,531.47,531.64,530.83,530.83,1996.0,513.3193,513.4834,512.7011,512.7011,1996.0
2022-12-09 15:25:00,530.77,530.83,530.68,530.68,1755.0,512.6432,512.7011,512.5562,512.5562,1755.0
2022-12-09 15:30:00,530.67,530.72,529.59,529.59,50955.0,512.5466,512.5949,511.5035,511.5035,50955.0
2022-12-09 15:35:00,529.0,529.24,528.66,528.66,6145.0,510.9336,511.1654,510.6052,510.6052,6145.0
2022-12-09 15:40:00,528.42,528.45,527.48,527.53,1900.0,510.3734,510.4024,509.4655,509.5138,1900.0
2022-12-09 15:45:00,527.64,528.07,527.63,527.77,4408.0,509.6201,510.0354,509.6104,509.7456,4408.0
2022-12-09 15:50:00,527.47,527.47,525.96,526.0,6635.0,509.4559,509.4559,507.9974,508.0361,6635.0
2022-12-09 15:55:00,526.17,526.25,524.75,524.95,52175.0,508.2003,508.2775,506.8288,507.0219,52175.0
2022-12-09 16:00:00,524.92,524.92,524.92,524.92,132384.0,506.9929,506.9929,506.9929,506.9929,132384.0
2022-12-09 16:05:00,524.92,524.92,524.92,524.92,0.0,506.9929,506.9929,506.9929,506.9929,0.0
2022-12-09 16:10:00,524.37,524.37,524.37,524.37,100.0,506.4617,506.4617,506.4617,506.4617,100.0
2022-12-12 09:30:00,526.79,528.97,525.52,528.2,7744.0,508.7991,510.9046,507.5725,510.1609,7744.0
2022-12-12 09:35:00,527.54,529.58,527.54,527.95,1691.0,509.5235,511.4938,509.5235,509.9195,1691.0
2022-12-12 09:40:00,528.99,529.8,528.31,529.13,918.0,510.9239,511.7063,510.2672,511.0592,918.0
2022-12-12 09:45:00,529.13,529.13,527.75,528.15,5623.0,511.0592,511.0592,509.7263,510.1126,5623.0
2022-12-12 09:50:00,528.04,528.73,526.6,528.73,5981.0,510.0064,510.6728,508.6156,510.6728,5981.0
2022-12-12 09:55:00,528.73,528.83,527.62,527.88,3680.0,510.6728,510.7694,509.6007,509.8519,3680.0
2022-12-12 10:00:00,527.95,527.95,527.12,527.94,1756.0,509.9195,509.9195,509.1178,509.9098,1756.0
2022-12-12 10:05:00,527.94,528.24,527.23,527.59,4148.0,509.9098,510.1996,509.2241,509.5718,4148.0
2022-12-12 10:10:00,527.95,528.09,527.62,527.83,3114.0,509.9195,510.0547,509.6007,509.8036,3114.0
2022-12-12 10:15:00,527.82,529.25,527.82,529.1,4670.0,509.7939,511.1751,509.7939,511.0302,4670.0
2022-12-12 10:20:00,529.08,530.35,529.01,530.23,2175.0,511.0109,512.2375,510.9433,512.1216,2175.0
2022-12-12 10:25:00,530.06,531.96,530.06,531.95,3795.0,511.9574,513.7925,511.9574,513.7829,3795.0
2022-12-12 10:30:00,531.88,532.91,531.77,532.19,4455.0,513.7152,514.7101,513.609,514.0147,4455.0
2022-12-12 10:35:00,531.92,532.01,530.89,531.13,7578.0,513.7539,513.8408,512.7591,512.9909,7578.0
2022-12-12 10:40:00,530.88,531.54,530.87,531.45,6847.0,512.7494,513.3869,512.7397,513.2999,6847.0
2022-12-12 10:45:00,531.49,532.27,531.43,531.69,8284.0,513.3386,514.0919,513.2806,513.5317,8284.0
2022-12-12 10:50:00,531.68,531.97,531.44,531.54,2732.0,513.5221,513.8022,513.2903,513.3869,2732.0
2022-12-12 10:55:00,531.47,531.94,531.34,531.45,3715.0,513.3193,513.7732,513.1937,513.2999,3715.0
2022-12-12 11:00:00,531.26,531.44,530.82,531.01,3015.0,513.1164,513.2903,512.6914,512.875,3015.0
2022-12-12 11:05:00,531.15,531.8,531.15,531.63,1502.0,513.0102,513.638,513.0102,513.4738,1502.0
2022-12-12 11:10:00,531.5,532.0,531.29,532.0,5810.0,513.3482,513.8312,513.1454,513.8312,5810.0
2022-12-12 11:15:00,532.1,532.15,531.51,531.51,2972.0,513.9277,513.976,513.3579,513.3579,2972.0
2022-12-12 11:20:00,531.7,532.09,531.57,531.72,1857.0,513.5414,513.9181,513.4158,513.5607,1857.0
2022-12-12 11:25:00,531.65,531.7,531.37,531.53,2236.0,513.4931,513.5414,513.2227,513.3772,2236.0
2022-12-12 11:30:00,531.77,531.99,531.75,531.75,1500.0,513.609,513.8215,513.5897,513.5897,1500.0
2022-12-12 11:35:00,531.77,532.31,531.53,532.24,4197.0,513.609,514.1306,513.3772,514.063,4197.0
2022-12-12 11:40:00,532.05,532.05,531.69,531.73,1172.0,513.8794,513.8794,513.5317,513.5704,1172.0
2022-12-12 11:45:00,531.72,532.22,531.71,532.15,2241.0,513.5607,514.0436,513.5511,513.976,2241.0
2022-12-12 11:50:00,532.15,532.4,531.96,532.17,1201.0,513.976,514.2175,513.7925,513.9953,1201.0
2022-12-12 11:55:00,532.41,532.8,531.92,532.05,1895.0,514.2271,514.6038,513.7539,513.8794,1895.0
2022-12-12 12:00:00,532.1,532.23,531.7,532.12,3590.0,513.9277,514.0533,513.5414,513.9471,3590.0
2022-12-12 12:05:00,531.79,531.81,531.68,531.68,505.0,513.6283,513.6476,513.5221,513.5221,505.0
2022-12-12 12:10:00,531.78,531.78,530.9,530.9,2622.0,513.6187,513.6187,512.7687,512.7687,2622.0
2022-12-12 12:15:00,530.54,531.06,530.26,531.06,1540.0,512.421,512.9233,512.1506,512.9233,1540.0
2022-12-12 12:20:00,531.11,531.89,531.11,531.25,3612.0,512.9715,513.7249,512.9715,513.1068,3612.0
2022-12-12 12:25:00,531.13,532.36,531.13,532.33,2084.0,512.9909,514.1789,512.9909,514.1499,2084.0
2022-12-12 12:30:00,532.21,532.43,531.8,532.4,1989.0,514.034,514.2465,513.638,514.2175,1989.0
2022-12-12 12:35:00,532.31,532.66,532.31,532.46,700.0,514.1306,514.4686,514.1306,514.2754,700.0
2022-12-12 12:40:00,532.86,533.55,532.67,532.9,2284.0,514.6618,515.3282,514.4783,514.7004,2284.0
2022-12-12 12:45:00,532.76,532.86,532.68,532.86,1607.0,514.5652,514.6618,514.4879,514.6618,1607.0
2022-12-12 12:50:00,532.5,532.98,532.45,532.74,2600.0,514.3141,514.7777,514.2658,514.5459,2600.0
2022-12-12 12:55:00,532.68,532.8,532.57,532.68,1797.0,514.4879,514.6038,514.3817,514.4879,1797.0
2022-12-12 13:00:00,532.68,532.69,531.6,531.6,4986.0,514.4879,514.4976,513.4448,513.4448,4986.0
2022-12-12 13:05:00,531.6,531.86,531.54,531.63,8344.0,513.4448,513.6959,513.3869,513.4738,8344.0
2022-12-12 13:10:00,531.57,531.72,531.28,531.29,1815.0,513.4158,513.5607,513.1357,513.1454,1815.0
2022-12-12 13:15:00,531.29,532.04,531.28,532.04,1202.0,513.1454,513.8698,513.1357,513.8698,1202.0
2022-12-12 13:20:00,531.83,532.08,531.52,531.75,3412.0,513.667,513.9084,513.3675,513.5897,3412.0
2022-12-12 13:25:00,531.62,531.62,531.57,531.59,489.0,513.4641,513.4641,513.4158,513.4352,489.0
2022-12-12 13:30:00,531.83,532.14,531.55,532.14,3591.0,513.667,513.9664,513.3965,513.9664,3591.0
2022-12-12 13:35:00,531.85,532.7,531.84,532.7,1200.0,513.6863,514.5072,513.6766,514.5072,1200.0
2022-12-12 13:40:00,532.81,532.81,532.66,532.69,600.0,514.6135,514.6135,514.4686,514.4976,600.0
2022-12-12 13:45:00,532.7,532.82,532.46,532.7,4079.0,514.5072,514.6231,514.2754,514.5072,4079.0
2022-12-12 13:50:00,532.82,533.01,532.57,532.64,5190.0,514.6231,514.8067,514.3817,514.4493,5190.0
2022-12-12 13:55:00,532.63,532.66,532.42,532.65,2959.0,514.4396,514.4686,514.2368,514.459,2959.0
2022-12-12 14:00:00,532.44,532.8,532.39,532.48,1334.0,514.2561,514.6038,514.2078,514.2948,1334.0
2022-12-12 14:05:00,532.61,532.61,531.74,531.82,3493.0,514.4203,514.4203,513.58,513.6573,3493.0
2022-12-12 14:10:00,531.44,531.56,531.23,531.37,2061.0,513.2903,513.4062,513.0874,513.2227,2061.0
2022-12-12 14:15:00,531.62,532.1,531.61,531.86,3867.0,513.4641,513.9277,513.4545,513.6959,3867.0
2022-12-12 14:20:00,531.86,531.98,531.2,531.33,3046.0,513.6959,513.8118,513.0585,513.184,3046.0
2022-12-12 14:25:00,531.22,531.22,530.84,531.2,1110.0,513.0778,513.0778,512.7108,513.0585,1110.0
2022-12-12 14:30:00,531.2,531.56,531.17,531.53,2646.0,513.0585,513.4062,513.0295,513.3772,2646.0
2022-12-12 14:35:00,531.56,531.56,530.26,530.26,5391.0,513.4062,513.4062,512.1506,512.1506,5391.0
2022-12-12 14:40:00,530.25,530.98,530.07,530.98,2694.0,512.1409,512.846,511.9671,512.846,2694.0
2022-12-12 14:45:00,530.72,530.88,530.61,530.61,700.0,512.5949,512.7494,512.4886,512.4886,700.0
2022-12-12 14:50:00,530.61,530.72,530.31,530.59,8557.0,512.4886,512.5949,512.1989,512.4693,8557.0
2022-12-12 14:55:00,530.62,531.49,530.61,531.49,3281.0,512.4983,513.3386,512.4886,513.3386,3281.0
2022-12-12 15:00:00,531.79,531.79,531.19,531.64,1916.0,513.6283,513.6283,513.0488,513.4834,1916.0
2022-12-12 15:05:00,531.77,532.03,531.76,532.03,717.0,513.609,513.8601,513.5993,513.8601,717.0
2022-12-12 15:10:00,532.14,532.14,531.75,531.75,3162.0,513.9664,513.9664,513.5897,513.5897,3162.0
2022-12-12 15:15:00,531.9,532.09,531.8,531.81,3590.0,513.7346,513.9181,513.638,513.6476,3590.0
2022-12-12 15:20:00,531.85,532.39,531.83,532.39,3098.0,513.6863,514.2078,513.667,514.2078,3098.0
2022-12-12 15:25:00,532.5,532.6,531.99,531.99,5818.0,514.3141,514.4107,513.8215,513.8215,5818.0
2022-12-12 15:30:00,532.05,533.2,532.05,533.2,3415.0,513.8794,514.9902,513.8794,514.9902,3415.0
2022-12-12 15:35:00,533.23,533.41,532.99,533.28,4313.0,515.0191,515.193,514.7873,515.0674,4313.0
2022-12-12 15:40:00,533.22,533.7,533.21,533.41,16531.0,515.0095,515.4731,514.9998,515.193,16531.0
2022-12-12 15:45:00,533.42,533.88,533.33,533.79,11871.0,515.2027,515.6469,515.1157,515.56,11871.0
2022-12-12 15:50:00,533.92,534.16,533.53,533.66,18919.0,515.6856,515.9174,515.3089,515.4345,18919.0
2022-12-12 15:55:00,533.75,534.5,533.54,534.35,31877.0,515.5214,516.2458,515.3186,516.1009,31877.0
2022-12-12 16:00:00,534.18,534.18,534.18,534.18,143380.0,515.9367,515.9367,515.9367,515.9367,143380.0
2022-12-12 16:05:00,531.82,531.82,531.81,531.82,361.0,513.6573,513.6573,513.6476,513.6573,361.0
2022-12-12 16:10:00,531.82,531.82,531.82,531.82,0.0,513.6573,513.6573,513.6573,513.6573,0.0
2022-12-13 09:30:00,540.0,544.01,530.54,532.3,21358.0,521.5579,525.431,512.421,514.1209,21358.0
2022-12-13 09:35:00,530.74,532.39,530.04,532.09,6897.0,512.6142,514.2078,511.9381,513.9181,6897.0
2022-12-13 09:40:00,532.19,532.58,529.35,529.39,3460.0,514.0147,514.3913,511.2717,511.3103,3460.0
2022-12-13 09:45:00,529.36,529.38,526.72,526.72,3338.0,511.2813,511.3006,508.7315,508.7315,3338.0
2022-12-13 09:50:00,526.34,529.93,526.34,529.93,2809.0,508.3645,511.8318,508.3645,511.8318,2809.0
2022-12-13 09:55:00,529.66,530.38,528.76,530.35,7099.0,511.5711,512.2665,510.7018,512.2375,7099.0
2022-12-13 10:00:00,530.36,530.58,527.86,527.86,5540.0,512.2472,512.4596,509.8325,509.8325,5540.0
2022-12-13 10:05:00,527.77,528.54,527.45,528.07,1722.0,509.7456,510.4893,509.4365,510.0354,1722.0
2022-12-13 10:10:00,528.48,528.48,525.22,525.22,5015.0,510.4314,510.4314,507.2827,507.2827,5015.0
2022-12-13 10:15:00,525.09,525.1,523.83,525.04,10039.0,507.1571,507.1668,505.9402,507.1088,10039.0
2022-12-13 10:20:00,525.06,525.34,521.87,522.19,7361.0,507.1282,507.3986,504.0471,504.3562,7361.0
2022-12-13 10:25:00,522.07,523.17,521.7,522.32,9107.0,504.2403,505.3027,503.8829,504.4817,9107.0
2022-12-13 10:30:00,522.54,523.1,521.44,522.84,6915.0,504.6942,505.2351,503.6318,504.984,6915.0
2022-12-13 10:35:00,523.13,523.13,522.31,522.33,3083.0,505.2641,505.2641,504.4721,504.4914,3083.0
2022-12-13 10:40:00,522.17,522.63,521.38,522.63,3535.0,504.3369,504.7812,503.5738,504.7812,3535.0
2022-12-13 10:45:00,522.76,522.89,522.23,522.41,2759.0,504.9067,505.0323,504.3948,504.5687,2759.0
2022-12-13 10:50:00,522.4,522.74,521.89,522.66,2447.0,504.559,504.8874,504.0664,504.8101,2447.0
2022-12-13 10:55:00,522.48,523.33,522.25,522.25,4170.0,504.6363,505.4572,504.4141,504.4141,4170.0
2022-12-13 11:00:00,522.52,522.71,520.53,520.73,17212.0,504.6749,504.8584,502.7529,502.946,17212.0
2022-12-13 11:05:00,520.8,521.0,519.23,519.71,2599.0,503.0137,503.2068,501.4973,501.9609,2599.0
2022-12-13 11:10:00,519.4,520.3,518.38,520.3,5293.0,501.6615,502.5307,500.6763,502.5307,5293.0
2022-12-13 11:15:00,519.86,520.23,519.68,519.75,5352.0,502.1058,502.4631,501.9319,501.9995,5352.0
2022-12-13 11:20:00,520.11,520.11,518.64,518.68,6368.0,502.3472,502.3472,500.9274,500.9661,6368.0
2022-12-13 11:25:00,518.53,519.71,518.34,519.71,7834.0,500.8212,501.9609,500.6377,501.9609,7834.0
2022-12-13 11:30:00,520.14,521.72,520.14,521.28,4979.0,502.3762,503.9022,502.3762,503.4773,4979.0
2022-12-13 11:35:00,521.41,521.41,520.53,521.19,1324.0,503.6028,503.6028,502.7529,503.3903,1324.0
2022-12-13 11:40:00,520.96,521.33,520.48,520.74,3073.0,503.1682,503.5256,502.7046,502.9557,3073.0
2022-12-13 11:45:00,520.72,520.72,518.35,518.62,3696.0,502.9364,502.9364,500.6473,500.9081,3696.0
2022-12-13 11:50:00,518.37,518.74,517.82,518.59,3367.0,500.6666,501.024,500.1354,500.8791,3367.0
2022-12-13 11:55:00,518.4,519.81,518.22,519.81,3617.0,500.6956,502.0575,500.5218,502.0575,3617.0
2022-12-13 12:00:00,519.73,520.24,519.58,520.07,2289.0,501.9802,502.4728,501.8353,502.3086,2289.0
2022-12-13 12:05:00,520.41,520.48,519.83,519.83,1368.0,502.637,502.7046,502.0768,502.0768,1368.0
2022-12-13 12:10:00,519.71,519.78,518.02,518.92,2858.0,501.9609,502.0285,500.3286,501.1979,2858.0
2022-12-13 12:15:00,518.3,518.47,517.94,518.12,2131.0,500.599,500.7632,500.2513,500.4252,2131.0
2022-12-13 12:20:00,518.12,519.47,517.98,518.92,6233.0,500.4252,501.7291,500.29,501.1979,6233.0
2022-12-13 12:25:00,518.87,519.65,518.87,519.58,7311.0,501.1496,501.9029,501.1496,501.8353,7311.0
2022-12-13 12:30:00,519.59,519.59,518.79,519.22,2050.0,501.845,501.845,501.0723,501.4876,2050.0
2022-12-13 12:35:00,518.96,520.0,518.52,520.0,1578.0,501.2365,502.241,500.8115,502.241,1578.0
2022-12-13 12:40:00,520.15,520.24,519.6,519.65,1900.0,502.3859,502.4728,501.8546,501.9029,1900.0
2022-12-13 12:45:00,520.1,520.86,519.42,519.42,1787.0,502.3376,503.0716,501.6808,501.6808,1787.0
2022-12-13 12:50:00,519.27,519.66,519.09,519.18,1300.0,501.5359,501.9126,501.3621,501.449,1300.0
2022-12-13 12:55:00,518.71,519.54,518.71,519.11,2067.0,500.995,501.7967,500.995,501.3814,2067.0
2022-12-13 13:00:00,519.32,519.45,518.86,519.27,2000.0,501.5842,501.7098,501.1399,501.5359,2000.0
2022-12-13 13:05:00,519.52,519.64,519.18,519.18,1321.0,501.7774,501.8933,501.449,501.449,1321.0
2022-12-13 13:10:00,519.75,520.43,519.75,520.39,1522.0,501.9995,502.6563,501.9995,502.6177,1522.0
2022-12-13 13:15:00,520.38,521.6,520.25,521.6,2190.0,502.608,503.7863,502.4824,503.7863,2190.0
2022-12-13 13:20:00,521.69,522.55,521.59,522.55,1875.0,503.8733,504.7039,503.7767,504.7039,1875.0
2022-12-13 13:25:00,522.71,522.96,522.54,522.59,4454.0,504.8584,505.0999,504.6942,504.7425,4454.0
2022-12-13 13:30:00,522.73,522.84,522.27,522.31,2925.0,504.8777,504.984,504.4334,504.4721,2925.0
2022-12-13 13:35:00,522.24,522.78,521.92,522.77,1794.0,504.4045,504.926,504.0954,504.9164,1794.0
2022-12-13 13:40:00,522.44,523.13,522.1,522.98,2051.0,504.5976,505.2641,504.2693,505.1192,2051.0
2022-12-13 13:45:00,523.16,523.16,523.16,523.16,200.0,505.2931,505.2931,505.2931,505.2931,200.0
2022-12-13 13:50:00,522.68,522.91,522.17,522.52,719.0,504.8294,505.0516,504.3369,504.6749,719.0
2022-12-13 13:55:00,522.15,523.07,521.83,522.91,1972.0,504.3175,505.2061,504.0085,505.0516,1972.0
2022-12-13 14:00:00,522.7,523.35,522.7,523.15,2000.0,504.8488,505.4766,504.8488,505.2834,2000.0
2022-12-13 14:05:00,523.07,523.07,521.64,521.83,4230.0,505.2061,505.2061,503.825,504.0085,4230.0
2022-12-13 14:10:00,522.1,522.16,521.54,521.64,2603.0,504.2693,504.3272,503.7284,503.825,2603.0
2022-12-13 14:15:00,521.79,522.35,521.79,522.18,2568.0,503.9698,504.5107,503.9698,504.3465,2568.0
2022-12-13 14:20:00,521.98,522.04,521.58,521.58,1532.0,504.1534,504.2113,503.767,503.767,1532.0
2022-12-13 14:25:00,521.26,521.26,520.67,521.25,1533.0,503.4579,503.4579,502.8881,503.4483,1533.0
2022-12-13 14:30:00,521.29,521.64,521.28,521.57,1827.0,503.4869,503.825,503.4773,503.7574,1827.0
2022-12-13 14:35:00,521.41,521.7,521.14,521.7,2100.0,503.6028,503.8829,503.342,503.8829,2100.0
2022-12-13 14:40:00,521.42,522.39,521.18,522.33,2960.0,503.6125,504.5494,503.3807,504.4914,2960.0
2022-12-13 14:45:00,522.37,522.44,522.16,522.34,700.0,504.53,504.5976,504.3272,504.5011,700.0
2022-12-13 14:50:00,522.43,522.43,520.54,520.64,6044.0,504.588,504.588,502.7625,502.8591,6044.0
2022-12-13 14:55:00,520.61,520.61,519.72,520.35,1891.0,502.8301,502.8301,501.9705,502.579,1891.0
2022-12-13 15:00:00,520.14,520.14,518.72,519.03,1314.0,502.3762,502.3762,501.0047,501.3041,1314.0
2022-12-13 15:05:00,518.96,519.34,518.69,519.34,1801.0,501.2365,501.6035,500.9757,501.6035,1801.0
2022-12-13 15:10:00,518.96,519.32,518.64,519.01,1902.0,501.2365,501.5842,500.9274,501.2848,1902.0
2022-12-13 15:15:00,519.25,519.8,519.14,519.62,4472.0,501.5166,502.0478,501.4103,501.874,4472.0
2022-12-13 15:20:00,519.46,519.71,518.91,519.7,6928.0,501.7194,501.9609,501.1882,501.9512,6928.0
2022-12-13 15:25:00,519.82,519.82,519.15,519.46,4291.0,502.0671,502.0671,501.42,501.7194,4291.0
2022-12-13 15:30:00,519.73,520.42,519.6,520.35,17975.0,501.9802,502.6466,501.8546,502.579,17975.0
2022-12-13 15:35:00,520.44,520.6,519.46,519.51,12756.0,502.6659,502.8205,501.7194,501.7677,12756.0
2022-12-13 15:40:00,519.37,519.39,518.59,519.31,6285.0,501.6325,501.6518,500.8791,501.5745,6285.0
2022-12-13 15:45:00,519.2,519.7,518.94,519.28,5702.0,501.4683,501.9512,501.2172,501.5456,5702.0
2022-12-13 15:50:00,519.5,520.1,519.23,519.62,16220.0,501.758,502.3376,501.4973,501.874,16220.0
2022-12-13 15:55:00,519.39,519.39,518.57,519.38,28686.0,501.6518,501.6518,500.8598,501.6421,28686.0
2022-12-13 16:00:00,519.32,519.32,519.32,519.32,229751.0,501.5842,501.5842,501.5842,501.5842,229751.0
2022-12-13 16:05:00,519.32,519.32,519.32,519.32,0.0,501.5842,501.5842,501.5842,501.5842,0.0
2022-12-13 16:10:00,519.32,519.32,519.32,519.32,0.0,501.5842,501.5842,501.5842,501.5842,0.0
2022-12-14 09:30:00,521.16,521.27,518.55,519.89,11986.0,503.3614,503.4676,500.8405,502.1347,11986.0
2022-12-14 09:35:00,519.4,519.43,517.7,517.82,3261.0,501.6615,501.6904,500.0195,500.1354,3261.0
2022-12-14 09:40:00,518.02,519.47,517.75,518.91,4544.0,500.3286,501.7291,500.0678,501.1882,4544.0
2022-12-14 09:45:00,519.0,519.4,518.34,519.07,1872.0,501.2751,501.6615,500.6377,501.3427,1872.0
2022-12-14 09:50:00,519.57,520.17,519.14,520.14,6279.0,501.8257,502.4052,501.4103,502.3762,6279.0
2022-12-14 09:55:00,519.83,520.14,519.76,520.04,2973.0,502.0768,502.3762,502.0092,502.2796,2973.0
2022-12-14 10:00:00,520.01,520.68,519.61,519.98,6668.0,502.2506,502.8978,501.8643,502.2217,6668.0
2022-12-14 10:05:00,520.03,520.07,519.31,519.55,3497.0,502.2699,502.3086,501.5745,501.8063,3497.0
2022-12-14 10:10:00,519.57,519.64,518.77,519.09,1997.0,501.8257,501.8933,501.053,501.3621,1997.0
2022-12-14 10:15:00,519.53,520.28,519.26,520.03,9138.0,501.787,502.5114,501.5262,502.2699,9138.0
2022-12-14 10:20:00,519.91,520.89,519.9,520.64,2150.0,502.154,503.1006,502.1444,502.8591,2150.0
2022-12-14 10:25:00,520.78,520.97,520.31,520.94,4225.0,502.9943,503.1778,502.5404,503.1489,4225.0
2022-12-14 10:30:00,520.61,520.82,519.77,519.81,3984.0,502.8301,503.033,502.0188,502.0575,3984.0
2022-12-14 10:35:00,519.69,520.05,519.44,519.68,5774.0,501.9416,502.2893,501.7001,501.9319,5774.0
2022-12-14 10:40:00,519.65,520.11,519.65,519.85,2090.0,501.9029,502.3472,501.9029,502.0961,2090.0
2022-12-14 10:45:00,520.09,520.9,519.66,519.66,3860.0,502.3279,503.1102,501.9126,501.9126,3860.0
2022-12-14 10:50:00,520.01,520.14,519.12,519.61,2563.0,502.2506,502.3762,501.391,501.8643,2563.0
2022-12-14 10:55:00,519.88,520.12,519.44,519.75,2131.0,502.1251,502.3569,501.7001,501.9995,2131.0
2022-12-14 11:00:00,519.75,520.54,519.74,520.54,2110.0,501.9995,502.7625,501.9899,502.7625,2110.0
2022-12-14 11:05:00,520.3,520.72,520.3,520.64,1027.0,502.5307,502.9364,502.5307,502.8591,1027.0
2022-12-14 11:10:00,520.63,521.0,520.58,520.77,2677.0,502.8495,503.2068,502.8012,502.9847,2677.0
2022-12-14 11:15:00,521.06,521.07,520.25,520.54,2733.0,503.2648,503.2744,502.4824,502.7625,2733.0
2022-12-14 11:20:00,520.28,520.36,519.67,519.67,8906.0,502.5114,502.5887,501.9222,501.9222,8906.0
2022-12-14 11:25:00,519.92,520.61,519.92,520.61,2743.0,502.1637,502.8301,502.1637,502.8301,2743.0
2022-12-14 11:30:00,520.49,521.08,520.49,520.65,2905.0,502.7142,503.2841,502.7142,502.8688,2905.0
2022-12-14 11:35:00,520.71,521.18,520.47,521.18,4392.0,502.9267,503.3807,502.6949,503.3807,4392.0
2022-12-14 11:40:00,521.0,521.21,521.0,521.0,1979.0,503.2068,503.4096,503.2068,503.2068,1979.0
2022-12-14 11:45:00,521.0,521.09,520.7,520.84,1928.0,503.2068,503.2937,502.9171,503.0523,1928.0
2022-12-14 11:50:00,520.78,520.91,520.55,520.88,1527.0,502.9943,503.1199,502.7722,503.0909,1527.0
2022-12-14 11:55:00,520.91,521.67,520.91,521.42,8330.0,503.1199,503.8539,503.1199,503.6125,8330.0
2022-12-14 12:00:00,521.44,521.55,520.88,521.21,2301.0,503.6318,503.738,503.0909,503.4096,2301.0
2022-12-14 12:05:00,521.14,521.58,521.12,521.26,3234.0,503.342,503.767,503.3227,503.4579,3234.0
2022-12-14 12:10:00,521.23,521.36,520.87,521.0,5881.0,503.429,503.5545,503.0813,503.2068,5881.0
2022-12-14 12:15:00,521.06,521.34,520.87,521.27,7609.0,503.2648,503.5352,503.0813,503.4676,7609.0
2022-12-14 12:20:00,521.32,521.67,521.19,521.42,12400.0,503.5159,503.8539,503.3903,503.6125,12400.0
2022-12-14 12:25:00,521.42,521.71,521.28,521.63,3991.0,503.6125,503.8926,503.4773,503.8153,3991.0
2022-12-14 12:30:00,521.64,522.61,521.59,522.61,12285.0,503.825,504.7618,503.7767,504.7618,12285.0
2022-12-14 12:35:00,522.41,522.58,521.96,522.35,8148.0,504.5687,504.7329,504.134,504.5107,8148.0
2022-12-14 12:40:00,522.03,522.55,522.0,522.44,1900.0,504.2016,504.7039,504.1727,504.5976,1900.0
2022-12-14 12:45:00,523.08,523.11,522.62,522.65,1610.0,505.2158,505.2448,504.7715,504.8005,1610.0
2022-12-14 12:50:00,522.57,522.57,522.16,522.28,1040.0,504.7232,504.7232,504.3272,504.4431,1040.0
2022-12-14 12:55:00,522.38,522.62,522.18,522.35,1538.0,504.5397,504.7715,504.3465,504.5107,1538.0
2022-12-14 13:00:00,522.31,522.31,521.71,521.76,2982.0,504.4721,504.4721,503.8926,503.9409,2982.0
2022-12-14 13:05:00,522.0,522.43,522.0,522.43,1500.0,504.1727,504.588,504.1727,504.588,1500.0
2022-12-14 13:10:00,522.24,522.39,522.03,522.03,1535.0,504.4045,504.5494,504.2016,504.2016,1535.0
2022-12-14 13:15:00,522.03,522.13,521.81,521.96,1134.0,504.2016,504.2982,503.9892,504.134,1134.0
2022-12-14 13:20:00,521.99,522.0,521.99,522.0,1100.0,504.163,504.1727,504.163,504.1727,1100.0
2022-12-14 13:25:00,521.83,521.83,521.69,521.78,300.0,504.0085,504.0085,503.8733,503.9602,300.0
2022-12-14 13:30:00,521.86,521.86,521.59,521.64,806.0,504.0375,504.0375,503.7767,503.825,806.0
2022-12-14 13:35:00,521.78,522.25,521.4,522.0,5398.0,503.9602,504.4141,503.5932,504.1727,5398.0
2022-12-14 13:40:00,522.0,522.48,522.0,522.48,5891.0,504.1727,504.6363,504.1727,504.6363,5891.0
2022-12-14 13:45:00,522.47,522.8,522.03,522.03,3269.0,504.6266,504.9453,504.2016,504.2016,3269.0
2022-12-14 13:50:00,522.03,522.35,522.01,522.14,1212.0,504.2016,504.5107,504.1823,504.3079,1212.0
2022-12-14 13:55:00,522.02,522.41,521.83,521.9,1518.0,504.192,504.5687,504.0085,504.0761,1518.0
2022-12-14 14:00:00,521.36,521.58,517.64,518.28,6624.0,503.5545,503.767,499.9616,500.5797,6624.0
2022-12-14 14:05:00,517.86,518.43,517.65,517.69,1645.0,500.1741,500.7246,499.9712,500.0099,1645.0
2022-12-14 14:10:00,517.39,517.78,516.57,517.4,1498.0,499.7201,500.0968,498.9281,499.7298,1498.0
2022-12-14 14:15:00,517.4,518.34,517.4,518.12,1400.0,499.7298,500.6377,499.7298,500.4252,1400.0
2022-12-14 14:20:00,518.22,518.27,517.67,518.07,900.0,500.5218,500.5701,499.9905,500.3769,900.0
2022-12-14 14:25:00,518.23,518.49,517.91,518.2,4281.0,500.5314,500.7825,500.2224,500.5024,4281.0
2022-12-14 14:30:00,517.67,518.36,514.75,515.41,4400.0,499.9905,500.657,497.1703,497.8077,4400.0
2022-12-14 14:35:00,514.97,518.0,514.74,518.0,8818.0,497.3828,500.3093,497.1606,500.3093,8818.0
2022-12-14 14:40:00,518.01,518.27,516.61,517.48,2167.0,500.3189,500.5701,498.9667,499.807,2167.0
2022-12-14 14:45:00,516.94,517.84,515.78,517.78,1196.0,499.2855,500.1547,498.1651,500.0968,1196.0
2022-12-14 14:50:00,518.69,518.69,516.86,517.24,2508.0,500.9757,500.9757,499.2082,499.5752,2508.0
2022-12-14 14:55:00,517.52,519.1,516.83,519.1,1771.0,499.8457,501.3717,499.1792,501.3717,1771.0
2022-12-14 15:00:00,518.86,520.87,518.85,520.18,2168.0,501.1399,503.0813,501.1302,502.4148,2168.0
2022-12-14 15:05:00,520.48,520.48,518.81,520.22,3178.0,502.7046,502.7046,501.0916,502.4535,3178.0
2022-12-14 15:10:00,520.9,522.28,520.5,521.24,4376.0,503.1102,504.4431,502.7239,503.4386,4376.0
2022-12-14 15:15:00,521.34,521.34,520.08,520.09,8028.0,503.5352,503.5352,502.3182,502.3279,8028.0
2022-12-14 15:20:00,520.09,521.01,519.69,519.69,13264.0,502.3279,503.2165,501.9416,501.9416,13264.0
2022-12-14 15:25:00,519.85,519.85,518.83,518.83,1768.0,502.0961,502.0961,501.1109,501.1109,1768.0
2022-12-14 15:30:00,518.35,518.65,517.23,517.23,3693.0,500.6473,500.9371,499.5656,499.5656,3693.0
2022-12-14 15:35:00,517.84,518.43,517.35,518.28,3132.0,500.1547,500.7246,499.6815,500.5797,3132.0
2022-12-14 15:40:00,518.59,519.36,518.27,519.34,8405.0,500.8791,501.6228,500.5701,501.6035,8405.0
2022-12-14 15:45:00,518.99,520.11,518.49,520.11,8613.0,501.2655,502.3472,500.7825,502.3472,8613.0
2022-12-14 15:50:00,520.3,520.94,519.96,520.04,22260.0,502.5307,503.1489,502.2023,502.2796,22260.0
2022-12-14 15:55:00,520.04,520.65,519.87,520.05,19135.0,502.2796,502.8688,502.1154,502.2893,19135.0
2022-12-14 16:00:00,520.15,520.15,520.15,520.15,187489.0,502.3859,502.3859,502.3859,502.3859,187489.0
2022-12-14 16:05:00,520.15,520.15,520.15,520.15,7303.0,502.3859,502.3859,502.3859,502.3859,7303.0
2022-12-14 16:10:00,520.15,520.15,520.15,520.15,0.0,502.3859,502.3859,502.3859,502.3859,0.0
2022-12-15 09:30:00,516.14,516.15,514.16,515.0,12659.0,498.5128,498.5225,496.6004,497.4117,12659.0
2022-12-15 09:35:00,515.0,516.17,514.42,514.6,12494.0,497.4117,498.5418,496.8515,497.0254,12494.0
2022-12-15 09:40:00,514.56,515.19,513.6,514.6,3424.0,496.9868,497.5952,496.0595,497.0254,3424.0
2022-12-15 09:45:00,514.43,514.64,513.14,513.14,2493.0,496.8612,497.064,495.6153,495.6153,2493.0
2022-12-15 09:50:00,513.12,513.92,511.0,511.0,2687.0,495.5959,496.3686,493.5483,493.5483,2687.0
2022-12-15 09:55:00,511.0,511.17,510.09,510.9,3415.0,493.5483,493.7125,492.6694,493.4518,3415.0
2022-12-15 10:00:00,510.45,510.45,509.5,509.5,6917.0,493.0171,493.0171,492.0996,492.0996,6917.0
2022-12-15 10:05:00,509.67,511.25,509.55,511.25,2860.0,492.2638,493.7898,492.1479,493.7898,2860.0
2022-12-15 10:10:00,511.87,511.87,510.87,511.46,6745.0,494.3886,494.3886,493.4228,493.9926,6745.0
2022-12-15 10:15:00,511.12,512.11,510.86,511.86,1852.0,493.6642,494.6204,493.4131,494.379,1852.0
2022-12-15 10:20:00,511.62,511.63,510.93,511.45,3981.0,494.1472,494.1568,493.4807,493.983,3981.0
2022-12-15 10:25:00,511.29,511.81,510.84,511.5,2538.0,493.8284,494.3307,493.3938,494.0313,2538.0
2022-12-15 10:30:00,511.42,512.46,510.59,512.46,2168.0,493.954,494.9585,493.1523,494.9585,2168.0
2022-12-15 10:35:00,512.49,513.04,512.31,512.84,3501.0,494.9875,495.5187,494.8136,495.3255,3501.0
2022-12-15 10:40:00,512.58,513.31,512.19,512.56,6646.0,495.0744,495.7795,494.6977,495.0551,6646.0
2022-12-15 10:45:00,512.4,512.4,511.44,511.97,2545.0,494.9005,494.9005,493.9733,494.4852,2545.0
2022-12-15 10:50:00,511.93,511.93,510.97,511.22,2000.0,494.4466,494.4466,493.5194,493.7608,2000.0
2022-12-15 10:55:00,511.25,511.35,510.7,511.33,4090.0,493.7898,493.8864,493.2586,493.8671,4090.0
2022-12-15 11:00:00,511.67,512.12,511.53,511.61,3716.0,494.1955,494.6301,494.0602,494.1375,3716.0
2022-12-15 11:05:00,511.59,511.62,511.27,511.37,4852.0,494.1182,494.1472,493.8091,493.9057,4852.0
2022-12-15 11:10:00,511.39,511.5,510.23,510.52,5176.0,493.925,494.0313,492.8046,493.0847,5176.0
2022-12-15 11:15:00,510.51,510.77,510.1,510.25,9182.0,493.0751,493.3262,492.6791,492.824,9182.0
2022-12-15 11:20:00,510.25,510.75,509.57,509.57,32688.0,492.824,493.3069,492.1672,492.1672,32688.0
2022-12-15 11:25:00,509.78,510.01,508.83,509.21,15888.0,492.37,492.5922,491.4525,491.8195,15888.0
2022-12-15 11:30:00,509.25,509.75,508.88,508.97,5311.0,491.8581,492.341,491.5007,491.5877,5311.0
2022-12-15 11:35:00,509.31,510.6,509.2,510.6,15031.0,491.9161,493.162,491.8098,493.162,15031.0
2022-12-15 11:40:00,510.52,511.11,509.55,509.67,3451.0,493.0847,493.6546,492.1479,492.2638,3451.0
2022-12-15 11:45:00,509.54,509.87,509.12,509.12,1280.0,492.1382,492.4569,491.7325,491.7325,1280.0
2022-12-15 11:50:00,509.11,509.97,508.91,509.9,6586.0,491.7229,492.5535,491.5297,492.4859,6586.0
2022-12-15 11:55:00,509.93,510.13,508.78,509.77,21855.0,492.5149,492.7081,491.4042,492.3603,21855.0
2022-12-15 12:00:00,510.37,510.63,510.12,510.33,2438.0,492.9399,493.191,492.6984,492.9012,2438.0
2022-12-15 12:05:00,510.22,510.51,508.44,508.54,10399.0,492.795,493.0751,491.0758,491.1724,10399.0
2022-12-15 12:10:00,508.56,509.54,508.56,509.54,6502.0,491.1917,492.1382,491.1917,492.1382,6502.0
2022-12-15 12:15:00,509.7,510.27,509.26,509.39,5621.0,492.2927,492.8433,491.8678,491.9933,5621.0
2022-12-15 12:20:00,509.57,509.59,508.58,509.0,10060.0,492.1672,492.1865,491.211,491.6166,10060.0
2022-12-15 12:25:00,508.95,508.95,507.42,508.34,20844.0,491.5684,491.5684,490.0906,490.9792,20844.0
2022-12-15 12:30:00,508.42,508.62,507.96,508.62,4116.0,491.0565,491.2496,490.6122,491.2496,4116.0
2022-12-15 12:35:00,508.51,508.61,508.05,508.11,5588.0,491.1434,491.24,490.6991,490.757,5588.0
2022-12-15 12:40:00,508.05,508.2,507.3,507.46,8598.0,490.6991,490.844,489.9747,490.1292,8598.0
2022-12-15 12:45:00,507.16,508.35,507.16,507.93,2756.0,489.8395,490.9888,489.8395,490.5832,2756.0
2022-12-15 12:50:00,507.8,507.8,507.5,507.73,2102.0,490.4576,490.4576,490.1679,490.39,2102.0
2022-12-15 12:55:00,507.5,507.51,507.21,507.3,2128.0,490.1679,490.1775,489.8878,489.9747,2128.0
2022-12-15 13:00:00,507.23,507.29,506.32,506.32,11403.0,489.9071,489.965,489.0282,489.0282,11403.0
2022-12-15 13:05:00,506.18,506.66,505.9,506.66,1120.0,488.893,489.3566,488.6225,489.3566,1120.0
2022-12-15 13:10:00,506.52,507.33,506.39,507.07,1520.0,489.2213,490.0037,489.0958,489.7526,1520.0
2022-12-15 13:15:00,507.34,507.73,507.34,507.71,700.0,490.0133,490.39,490.0133,490.3707,700.0
2022-12-15 13:20:00,507.84,508.03,507.6,508.03,614.0,490.4963,490.6798,490.2645,490.6798,614.0
2022-12-15 13:25:00,508.2,508.45,508.12,508.45,802.0,490.844,491.0854,490.7667,491.0854,802.0
2022-12-15 13:30:00,508.2,508.39,508.15,508.39,1940.0,490.844,491.0275,490.7957,491.0275,1940.0
2022-12-15 13:35:00,508.29,508.71,508.18,508.66,2388.0,490.9309,491.3365,490.8247,491.2883,2388.0
2022-12-15 13:40:00,508.52,508.88,508.12,508.12,1563.0,491.153,491.5007,490.7667,490.7667,1563.0
2022-12-15 13:45:00,508.52,508.53,507.87,507.97,2108.0,491.153,491.1627,490.5252,490.6218,2108.0
2022-12-15 13:50:00,507.97,507.97,507.29,507.3,1805.0,490.6218,490.6218,489.965,489.9747,1805.0
2022-12-15 13:55:00,507.41,507.49,506.94,507.16,2028.0,490.0809,490.1582,489.627,489.8395,2028.0
2022-12-15 14:00:00,507.14,507.8,507.14,507.49,1801.0,489.8202,490.4576,489.8202,490.1582,1801.0
2022-12-15 14:05:00,507.53,507.53,506.7,507.18,13849.0,490.1968,490.1968,489.3952,489.8588,13849.0
2022-12-15 14:10:00,506.94,507.34,506.76,507.34,4524.0,489.627,490.0133,489.4531,490.0133,4524.0
2022-12-15 14:15:00,507.52,508.14,507.52,508.14,500.0,490.1872,490.786,490.1872,490.786,500.0
2022-12-15 14:20:00,508.48,508.48,508.2,508.39,1839.0,491.1144,491.1144,490.844,491.0275,1839.0
2022-12-15 14:25:00,508.32,508.77,508.23,508.24,2727.0,490.9599,491.3945,490.8729,490.8826,2727.0
2022-12-15 14:30:00,508.47,508.97,508.22,508.66,3125.0,491.1047,491.5877,490.8633,491.2883,3125.0
2022-12-15 14:35:00,508.77,509.05,508.34,509.05,1889.0,491.3945,491.6649,490.9792,491.6649,1889.0
2022-12-15 14:40:00,509.62,510.14,509.49,509.69,7216.0,492.2155,492.7177,492.0899,492.2831,7216.0
2022-12-15 14:45:00,509.53,509.53,509.03,509.2,2052.0,492.1285,492.1285,491.6456,491.8098,2052.0
2022-12-15 14:50:00,509.28,509.38,508.59,508.78,3245.0,491.8871,491.9837,491.2206,491.4042,3245.0
2022-12-15 14:55:00,508.62,509.49,508.62,508.98,1600.0,491.2496,492.0899,491.2496,491.5973,1600.0
2022-12-15 15:00:00,509.53,510.15,509.53,509.7,4926.0,492.1285,492.7274,492.1285,492.2927,4926.0
2022-12-15 15:05:00,509.76,510.94,509.71,510.92,2599.0,492.3507,493.4904,492.3024,493.4711,2599.0
2022-12-15 15:10:00,510.79,511.05,509.52,509.59,3971.0,493.3455,493.5966,492.1189,492.1865,3971.0
2022-12-15 15:15:00,509.52,509.52,508.99,509.24,5586.0,492.1189,492.1189,491.607,491.8484,5586.0
2022-12-15 15:20:00,509.12,509.3,508.91,508.91,3100.0,491.7325,491.9064,491.5297,491.5297,3100.0
2022-12-15 15:25:00,508.98,509.66,508.81,509.65,6187.0,491.5973,492.2541,491.4331,492.2444,6187.0
2022-12-15 15:30:00,509.7,510.53,509.7,510.53,4729.0,492.2927,493.0944,492.2927,493.0944,4729.0
2022-12-15 15:35:00,510.64,510.64,509.01,509.12,4813.0,493.2006,493.2006,491.6263,491.7325,4813.0
2022-12-15 15:40:00,509.49,509.61,508.69,508.81,4033.0,492.0899,492.2058,491.3172,491.4331,4033.0
2022-12-15 15:45:00,508.52,509.11,508.21,508.31,7346.0,491.153,491.7229,490.8536,490.9502,7346.0
2022-12-15 15:50:00,508.53,508.72,508.11,508.43,13877.0,491.1627,491.3462,490.757,491.0661,13877.0
2022-12-15 15:55:00,508.34,509.04,507.82,508.68,56247.0,490.9792,491.6553,490.4769,491.3076,56247.0
2022-12-15 16:00:00,508.98,508.98,508.98,508.98,206038.0,491.5973,491.5973,491.5973,491.5973,206038.0
2022-12-15 16:05:00,508.98,508.98,508.98,508.98,2395.0,491.5973,491.5973,491.5973,491.5973,2395.0
2022-12-15 16:10:00,508.98,508.98,508.98,508.98,0.0,491.5973,491.5973,491.5973,491.5973,0.0
2022-12-16 09:30:00,504.46,506.56,500.86,501.34,168364.0,487.2317,489.26,483.7546,484.2182,168364.0
2022-12-16 09:35:00,500.69,505.33,500.67,505.33,11375.0,483.5904,488.072,483.5711,488.072,11375.0
2022-12-16 09:40:00,505.34,505.34,501.74,502.49,6266.0,488.0816,488.0816,484.6046,485.329,6266.0
2022-12-16 09:45:00,501.45,502.44,500.06,500.86,7551.0,484.3245,485.2807,482.982,483.7546,7551.0
2022-12-16 09:50:00,501.2,501.8,499.62,501.06,8447.0,484.083,484.6625,482.557,483.9478,8447.0
2022-12-16 09:55:00,501.13,502.05,500.86,501.7,6234.0,484.0154,484.904,483.7546,484.566,6234.0
2022-12-16 10:00:00,501.19,501.5,499.2,499.5,14927.0,484.0734,484.3728,482.1513,482.4411,14927.0
2022-12-16 10:05:00,499.81,500.0,497.04,497.22,4376.0,482.7405,482.924,480.0651,480.239,4376.0
2022-12-16 10:10:00,497.37,498.01,497.04,497.6,9978.0,480.3838,481.002,480.0651,480.606,9978.0
2022-12-16 10:15:00,497.62,498.29,497.41,497.97,7646.0,480.6253,481.2724,480.4225,480.9633,7646.0
2022-12-16 10:20:00,498.16,498.3,497.38,497.49,10591.0,481.1469,481.2821,480.3935,480.4997,10591.0
2022-12-16 10:25:00,497.34,498.51,496.87,498.25,11376.0,480.3549,481.4849,479.9009,481.2338,11376.0
2022-12-16 10:30:00,497.97,498.36,496.07,496.26,3771.0,480.9633,481.34,479.1282,479.3117,3771.0
2022-12-16 10:35:00,496.27,496.6,495.17,495.75,7907.0,479.3214,479.6401,478.259,478.8192,7907.0
2022-12-16 10:40:00,495.77,496.95,495.38,496.94,17601.0,478.8385,479.9782,478.4618,479.9685,17601.0
2022-12-16 10:45:00,496.72,497.95,496.26,497.49,8984.0,479.756,480.944,479.3117,480.4997,8984.0
2022-12-16 10:50:00,497.5,497.57,497.13,497.32,7557.0,480.5094,480.577,480.152,480.3355,7557.0
2022-12-16 10:55:00,497.57,497.91,497.32,497.91,4447.0,480.577,480.9054,480.3355,480.9054,4447.0
2022-12-16 11:00:00,497.65,497.68,497.01,497.65,3826.0,480.6543,480.6832,480.0361,480.6543,3826.0
2022-12-16 11:05:00,497.75,497.86,496.94,496.95,5044.0,480.7509,480.8571,479.9685,479.9782,5044.0
2022-12-16 11:10:00,497.15,497.18,495.82,495.82,21881.0,480.1713,480.2003,478.8868,478.8868,21881.0
2022-12-16 11:15:00,495.69,496.05,494.43,494.57,11572.0,478.7612,479.1089,477.5442,477.6795,11572.0
2022-12-16 11:20:00,494.58,495.22,494.51,494.61,6485.0,477.6891,478.3073,477.6215,477.7181,6485.0
2022-12-16 11:25:00,494.45,494.82,493.62,494.57,7480.0,477.5636,477.9209,476.7619,477.6795,7480.0
2022-12-16 11:30:00,494.59,495.73,494.57,495.27,7991.0,477.6988,478.7998,477.6795,478.3556,7991.0
2022-12-16 11:35:00,495.38,495.56,494.68,494.68,4842.0,478.4618,478.6356,477.7857,477.7857,4842.0
2022-12-16 11:40:00,494.55,494.55,493.48,493.75,5767.0,477.6601,477.6601,476.6267,476.8875,5767.0
2022-12-16 11:45:00,493.85,493.96,493.12,493.62,6554.0,476.984,477.0903,476.279,476.7619,6554.0
2022-12-16 11:50:00,493.62,493.66,492.98,493.06,2681.0,476.7619,476.8005,476.1438,476.221,2681.0
2022-12-16 11:55:00,493.19,493.19,491.85,491.85,10672.0,476.3466,476.3466,475.0524,475.0524,10672.0
2022-12-16 12:00:00,492.06,492.31,491.71,492.17,8764.0,475.2552,475.4966,474.9171,475.3614,8764.0
2022-12-16 12:05:00,492.14,492.19,491.56,491.56,4643.0,475.3324,475.3807,474.7723,474.7723,4643.0
2022-12-16 12:10:00,491.57,492.13,491.5,492.07,6210.0,474.7819,475.3228,474.7143,475.2648,6210.0
2022-12-16 12:15:00,492.22,493.28,492.22,493.28,5166.0,475.4097,476.4335,475.4097,476.4335,5166.0
2022-12-16 12:20:00,493.49,494.1,493.41,493.81,3760.0,476.6363,477.2255,476.5591,476.9454,3760.0
2022-12-16 12:25:00,493.6,494.16,493.6,494.02,1715.0,476.7426,477.2835,476.7426,477.1482,1715.0
2022-12-16 12:30:00,494.31,495.36,494.31,494.69,4462.0,477.4283,478.4425,477.4283,477.7954,4462.0
2022-12-16 12:35:00,494.75,495.42,494.75,495.23,4319.0,477.8533,478.5004,477.8533,478.3169,4319.0
2022-12-16 12:40:00,495.04,495.04,493.98,494.06,5867.0,478.1334,478.1334,477.1096,477.1869,5867.0
2022-12-16 12:45:00,494.04,494.22,493.88,494.11,2100.0,477.1676,477.3414,477.013,477.2352,2100.0
2022-12-16 12:50:00,494.11,494.19,493.33,493.34,1911.0,477.2352,477.3124,476.4818,476.4915,1911.0
2022-12-16 12:55:00,493.33,493.33,492.76,492.83,2396.0,476.4818,476.4818,475.9313,475.9989,2396.0
2022-12-16 13:00:00,492.84,493.25,492.81,493.04,2577.0,476.0085,476.4045,475.9796,476.2017,2577.0
2022-12-16 13:05:00,493.07,493.68,492.93,493.68,5628.0,476.2307,476.8199,476.0955,476.8199,5628.0
2022-12-16 13:10:00,493.91,493.91,493.2,493.2,4073.0,477.042,477.042,476.3562,476.3562,4073.0
2022-12-16 13:15:00,493.31,493.73,492.98,493.51,8522.0,476.4625,476.8681,476.1438,476.6557,8522.0
2022-12-16 13:20:00,493.41,493.85,493.2,493.85,1638.0,476.5591,476.984,476.3562,476.984,1638.0
2022-12-16 13:25:00,493.84,493.9,493.04,493.05,2544.0,476.9744,477.0323,476.2017,476.2114,2544.0
2022-12-16 13:30:00,493.0,494.09,492.93,494.09,3498.0,476.1631,477.2159,476.0955,477.2159,3498.0
2022-12-16 13:35:00,494.08,494.37,494.08,494.37,800.0,477.2062,477.4863,477.2062,477.4863,800.0
2022-12-16 13:40:00,494.32,494.59,494.11,494.32,3284.0,477.438,477.6988,477.2352,477.438,3284.0
2022-12-16 13:45:00,494.67,494.83,494.51,494.51,2022.0,477.776,477.9306,477.6215,477.6215,2022.0
2022-12-16 13:50:00,494.52,494.66,493.88,494.03,5856.0,477.6312,477.7664,477.013,477.1579,5856.0
2022-12-16 13:55:00,494.09,494.64,494.01,494.56,3331.0,477.2159,477.7471,477.1386,477.6698,3331.0
2022-12-16 14:00:00,494.36,494.9,494.36,494.9,3111.0,477.4766,477.9982,477.4766,477.9982,3111.0
2022-12-16 14:05:00,495.05,495.17,494.88,495.12,4485.0,478.1431,478.259,477.9789,478.2107,4485.0
2022-12-16 14:10:00,495.23,496.49,495.23,496.49,2476.0,478.3169,479.5339,478.3169,479.5339,2476.0
2022-12-16 14:15:00,496.52,497.13,495.73,495.73,8137.0,479.5629,480.152,478.7998,478.7998,8137.0
2022-12-16 14:20:00,495.47,495.47,494.58,495.46,3845.0,478.5487,478.5487,477.6891,478.5391,3845.0
2022-12-16 14:25:00,495.39,495.68,494.85,495.02,3424.0,478.4715,478.7515,477.9499,478.1141,3424.0
2022-12-16 14:30:00,494.84,496.37,494.84,495.67,7000.0,477.9402,479.418,477.9402,478.7419,7000.0
2022-12-16 14:35:00,496.03,496.36,496.0,496.3,1671.0,479.0896,479.4083,479.0606,479.3504,1671.0
2022-12-16 14:40:00,496.34,496.82,496.22,496.42,7195.0,479.389,479.8526,479.2731,479.4663,7195.0
2022-12-16 14:45:00,496.4,496.56,496.3,496.48,4591.0,479.447,479.6015,479.3504,479.5242,4591.0
2022-12-16 14:50:00,496.48,499.79,496.47,499.46,26396.0,479.5242,482.7212,479.5146,482.4025,26396.0
2022-12-16 14:55:00,499.58,500.35,499.29,499.83,12027.0,482.5184,483.2621,482.2383,482.7598,12027.0
2022-12-16 15:00:00,499.84,500.24,499.6,500.06,6110.0,482.7695,483.1558,482.5377,482.982,6110.0
2022-12-16 15:05:00,500.08,500.72,500.08,500.13,7286.0,483.0013,483.6194,483.0013,483.0496,7286.0
2022-12-16 15:10:00,500.19,502.53,500.1,502.53,6072.0,483.1075,485.3676,483.0206,485.3676,6072.0
2022-12-16 15:15:00,502.98,503.22,502.47,502.94,9607.0,485.8022,486.034,485.3097,485.7636,9607.0
2022-12-16 15:20:00,502.85,503.56,502.75,503.54,6312.0,485.6767,486.3624,485.5801,486.3431,6312.0
2022-12-16 15:25:00,503.52,503.57,502.75,503.34,8217.0,486.3238,486.3721,485.5801,486.1499,8217.0
2022-12-16 15:30:00,503.25,503.56,502.52,502.74,11439.0,486.063,486.3624,485.358,485.5704,11439.0
2022-12-16 15:35:00,502.79,502.79,502.4,502.4,6383.0,485.6187,485.6187,485.242,485.242,6383.0
2022-12-16 15:40:00,502.29,502.83,502.03,502.03,10497.0,485.1358,485.6574,484.8847,484.8847,10497.0
2022-12-16 15:45:00,501.87,501.98,500.95,501.98,22863.0,484.7301,484.8364,483.8416,484.8364,22863.0
2022-12-16 15:50:00,502.38,504.18,501.51,504.08,53459.0,485.2227,486.9613,484.3824,486.8647,53459.0
2022-12-16 15:55:00,504.1,504.1,501.62,501.66,67294.0,486.884,486.884,484.4887,484.5273,67294.0
2022-12-16 16:00:00,502.05,502.05,502.05,502.05,1127123.0,484.904,484.904,484.904,484.904,1127123.0
2022-12-16 16:05:00,502.05,502.05,502.05,502.05,365.0,484.904,484.904,484.904,484.904,365.0
2022-12-16 16:10:00,502.05,502.05,502.05,502.05,243.0,484.904,484.904,484.904,484.904,243.0
2022-12-19 09:30:00,501.72,503.02,500.53,502.37,14537.0,484.5853,485.8409,483.4359,485.2131,14537.0
2022-12-19 09:35:00,502.08,502.79,500.58,501.17,8349.0,484.933,485.6187,483.4842,484.0541,8349.0
2022-12-19 09:40:00,501.63,502.3,500.5,501.34,5183.0,484.4983,485.1455,483.4069,484.2182,5183.0
2022-12-19 09:45:00,501.12,501.34,499.16,499.17,5544.0,484.0058,484.2182,482.1127,482.1224,5544.0
2022-12-19 09:50:00,499.54,501.17,499.53,501.03,1500.0,482.4797,484.0541,482.4701,483.9188,1500.0
2022-12-19 09:55:00,501.34,501.71,500.63,501.4,5834.0,484.2182,484.5756,483.5325,484.2762,5834.0
2022-12-19 10:00:00,501.65,502.87,501.01,502.64,5396.0,484.5177,485.696,483.8995,485.4739,5396.0
2022-12-19 10:05:00,502.88,503.6,502.87,503.16,3732.0,485.7057,486.4011,485.696,485.9761,3732.0
2022-12-19 10:10:00,503.92,505.2,503.55,505.16,3650.0,486.7101,487.9464,486.3528,487.9078,3650.0
2022-12-19 10:15:00,505.3,506.45,505.11,505.84,4694.0,488.043,489.1537,487.8595,488.5646,4694.0
2022-12-19 10:20:00,505.89,506.86,505.68,505.68,3540.0,488.6129,489.5497,488.41,488.41,3540.0
2022-12-19 10:25:00,505.65,505.88,505.33,505.88,1565.0,488.3811,488.6032,488.072,488.6032,1565.0
2022-12-19 10:30:00,505.91,505.92,505.05,505.06,1073.0,488.6322,488.6418,487.8015,487.8112,1073.0
2022-12-19 10:35:00,505.15,505.41,504.52,504.52,3001.0,487.8981,488.1493,487.2896,487.2896,3001.0
2022-12-19 10:40:00,504.97,505.53,504.97,505.52,1940.0,487.7243,488.2652,487.7243,488.2555,1940.0
2022-12-19 10:45:00,505.77,505.78,505.05,505.44,2280.0,488.497,488.5066,487.8015,488.1782,2280.0
2022-12-19 10:50:00,505.85,506.39,505.26,505.66,3708.0,488.5742,489.0958,488.0044,488.3907,3708.0
2022-12-19 10:55:00,505.59,505.68,504.89,505.68,2194.0,488.3231,488.41,487.647,488.41,2194.0
2022-12-19 11:00:00,505.08,505.5,505.08,505.38,1979.0,487.8305,488.2362,487.8305,488.1203,1979.0
2022-12-19 11:05:00,505.44,506.63,505.43,506.63,1101.0,488.1782,489.3276,488.1686,489.3276,1101.0
2022-12-19 11:10:00,506.73,507.53,506.56,506.67,12292.0,489.4242,490.1968,489.26,489.3662,12292.0
2022-12-19 11:15:00,506.58,506.58,506.19,506.44,2158.0,489.2793,489.2793,488.9026,489.1441,2158.0
2022-12-19 11:20:00,506.57,506.83,505.89,506.03,1170.0,489.2696,489.5208,488.6129,488.7481,1170.0
2022-12-19 11:25:00,505.98,505.98,505.35,505.86,2244.0,488.6998,488.6998,488.0913,488.5839,2244.0
2022-12-19 11:30:00,505.75,505.75,504.07,504.33,2737.0,488.4776,488.4776,486.855,487.1061,2737.0
2022-12-19 11:35:00,504.15,505.24,504.15,505.23,2951.0,486.9323,487.9851,486.9323,487.9754,2951.0
2022-12-19 11:40:00,505.13,505.28,504.7,504.87,4334.0,487.8788,488.0237,487.4635,487.6277,4334.0
2022-12-19 11:45:00,504.96,505.51,504.91,505.34,2828.0,487.7146,488.2458,487.6663,488.0816,2828.0
2022-12-19 11:50:00,505.62,505.66,505.12,505.32,2046.0,488.3521,488.3907,487.8692,488.0623,2046.0
2022-12-19 11:55:00,505.28,505.6,505.07,505.6,777.0,488.0237,488.3328,487.8209,488.3328,777.0
2022-12-19 12:00:00,505.6,505.96,505.6,505.93,1892.0,488.3328,488.6805,488.3328,488.6515,1892.0
2022-12-19 12:05:00,506.3,506.35,506.08,506.08,620.0,489.0089,489.0571,488.7964,488.7964,620.0
2022-12-19 12:10:00,506.0,506.0,505.72,505.76,1424.0,488.7191,488.7191,488.4487,488.4873,1424.0
2022-12-19 12:15:00,505.83,506.05,505.48,505.58,3389.0,488.5549,488.7674,488.2169,488.3134,3389.0
2022-12-19 12:20:00,505.78,505.94,505.77,505.85,800.0,488.5066,488.6612,488.497,488.5742,800.0
2022-12-19 12:25:00,505.78,505.78,504.94,504.95,1410.0,488.5066,488.5066,487.6953,487.705,1410.0
2022-12-19 12:30:00,505.3,505.3,504.57,504.8,1215.0,488.043,488.043,487.3379,487.5601,1215.0
2022-12-19 12:35:00,504.53,504.58,504.17,504.17,712.0,487.2993,487.3476,486.9516,486.9516,712.0
2022-12-19 12:40:00,504.34,504.34,503.43,503.43,3718.0,487.1158,487.1158,486.2369,486.2369,3718.0
2022-12-19 12:45:00,503.43,503.92,503.42,503.92,1843.0,486.2369,486.7101,486.2272,486.7101,1843.0
2022-12-19 12:50:00,503.79,504.06,503.79,504.0,853.0,486.5846,486.8454,486.5846,486.7874,853.0
2022-12-19 12:55:00,503.79,504.37,503.79,503.82,2081.0,486.5846,487.1448,486.5846,486.6136,2081.0
2022-12-19 13:00:00,503.85,504.01,503.6,503.79,1200.0,486.6425,486.7971,486.4011,486.5846,1200.0
2022-12-19 13:05:00,503.8,504.15,503.12,503.12,3520.0,486.5942,486.9323,485.9375,485.9375,3520.0
2022-12-19 13:10:00,502.88,502.95,502.67,502.78,2171.0,485.7057,485.7733,485.5028,485.6091,2171.0
2022-12-19 13:15:00,502.89,502.89,502.51,502.63,4801.0,485.7153,485.7153,485.3483,485.4642,4801.0
2022-12-19 13:20:00,502.99,503.08,502.88,503.08,453.0,485.8119,485.8988,485.7057,485.8988,453.0
2022-12-19 13:25:00,503.01,503.35,502.87,503.15,3876.0,485.8312,486.1596,485.696,485.9664,3876.0
2022-12-19 13:30:00,502.88,502.88,502.66,502.67,2041.0,485.7057,485.7057,485.4932,485.5028,2041.0
2022-12-19 13:35:00,502.5,502.82,502.35,502.81,2839.0,485.3386,485.6477,485.1938,485.638,2839.0
2022-12-19 13:40:00,502.71,502.75,502.09,502.34,1733.0,485.5415,485.5801,484.9426,485.1841,1733.0
2022-12-19 13:45:00,502.24,502.24,501.68,501.81,3956.0,485.0875,485.0875,484.5466,484.6722,3956.0
2022-12-19 13:50:00,501.77,502.22,501.46,502.22,2043.0,484.6336,485.0682,484.3342,485.0682,2043.0
2022-12-19 13:55:00,502.34,502.44,502.05,502.19,1388.0,485.1841,485.2807,484.904,485.0392,1388.0
2022-12-19 14:00:00,501.94,501.97,501.24,501.63,1880.0,484.7978,484.8267,484.1217,484.4983,1880.0
2022-12-19 14:05:00,501.89,501.89,501.59,501.59,500.0,484.7495,484.7495,484.4597,484.4597,500.0
2022-12-19 14:10:00,501.75,502.01,501.75,501.89,800.0,484.6142,484.8654,484.6142,484.7495,800.0
2022-12-19 14:15:00,501.75,501.89,501.35,501.72,2257.0,484.6142,484.7495,484.2279,484.5853,2257.0
2022-12-19 14:20:00,501.92,501.97,501.28,501.28,1760.0,484.7784,484.8267,484.1603,484.1603,1760.0
2022-12-19 14:25:00,501.39,501.54,500.81,500.87,4017.0,484.2665,484.4114,483.7064,483.7643,4017.0
2022-12-19 14:30:00,500.87,501.55,500.87,501.51,3293.0,483.7643,484.4211,483.7643,484.3824,3293.0
2022-12-19 14:35:00,501.39,501.39,500.88,501.25,1677.0,484.2665,484.2665,483.774,484.1313,1677.0
2022-12-19 14:40:00,501.07,501.39,500.67,501.39,2055.0,483.9575,484.2665,483.5711,484.2665,2055.0
2022-12-19 14:45:00,501.88,502.26,501.76,501.76,1675.0,484.7398,485.1068,484.6239,484.6239,1675.0
2022-12-19 14:50:00,501.29,501.39,501.14,501.34,1000.0,484.17,484.2665,484.0251,484.2182,1000.0
2022-12-19 14:55:00,501.27,501.73,501.19,501.73,1465.0,484.1506,484.5949,484.0734,484.5949,1465.0
2022-12-19 15:00:00,501.48,501.51,500.92,501.51,1609.0,484.3535,484.3824,483.8126,484.3824,1609.0
2022-12-19 15:05:00,501.29,501.58,501.04,501.58,2359.0,484.17,484.4501,483.9285,484.4501,2359.0
2022-12-19 15:10:00,501.46,501.67,501.31,501.4,1996.0,484.3342,484.537,484.1893,484.2762,1996.0
2022-12-19 15:15:00,501.63,502.14,501.63,502.06,1103.0,484.4983,484.9909,484.4983,484.9137,1103.0
2022-12-19 15:20:00,502.23,502.23,501.59,501.69,2904.0,485.0779,485.0779,484.4597,484.5563,2904.0
2022-12-19 15:25:00,501.82,502.64,501.82,502.64,2607.0,484.6819,485.4739,484.6819,485.4739,2607.0
2022-12-19 15:30:00,502.5,502.86,502.26,502.29,4149.0,485.3386,485.6863,485.1068,485.1358,4149.0
2022-12-19 15:35:00,502.33,502.71,502.01,502.02,4262.0,485.1744,485.5415,484.8654,484.875,4262.0
2022-12-19 15:40:00,502.1,502.51,501.81,502.33,4179.0,484.9523,485.3483,484.6722,485.1744,4179.0
2022-12-19 15:45:00,502.26,502.92,502.25,502.71,5209.0,485.1068,485.7443,485.0972,485.5415,5209.0
2022-12-19 15:50:00,502.74,503.26,502.51,503.21,23107.0,485.5704,486.0727,485.3483,486.0244,23107.0
2022-12-19 15:55:00,503.17,503.98,502.09,502.58,68181.0,485.9858,486.7681,484.9426,485.4159,68181.0
2022-12-19 16:00:00,502.89,502.89,502.89,502.89,134420.0,485.7153,485.7153,485.7153,485.7153,134420.0
2022-12-19 16:05:00,502.89,502.89,502.89,502.89,1617.0,485.7153,485.7153,485.7153,485.7153,1617.0
2022-12-19 16:10:00,502.89,502.89,502.89,502.89,7466.0,485.7153,485.7153,485.7153,485.7153,7466.0
2022-12-20 09:30:00,505.14,505.73,500.4,504.84,11077.0,487.8885,488.4583,483.3104,487.5987,11077.0
2022-12-20 09:35:00,504.84,505.11,502.97,502.98,5537.0,487.5987,487.8595,485.7926,485.8022,5537.0
2022-12-20 09:40:00,503.87,503.87,500.91,501.35,5734.0,486.6618,486.6618,483.8029,484.2279,5734.0
2022-12-20 09:45:00,501.36,501.36,499.87,500.53,3192.0,484.2376,484.2376,482.7985,483.4359,3192.0
2022-12-20 09:50:00,499.83,501.45,499.83,501.43,1803.0,482.7598,484.3245,482.7598,484.3052,1803.0
2022-12-20 09:55:00,501.44,503.52,501.43,503.52,2774.0,484.3148,486.3238,484.3052,486.3238,2774.0
2022-12-20 10:00:00,503.47,504.26,503.14,503.42,4813.0,486.2755,487.0385,485.9568,486.2272,4813.0
2022-12-20 10:05:00,503.42,503.82,502.95,503.23,4007.0,486.2272,486.6136,485.7733,486.0437,4007.0
2022-12-20 10:10:00,502.94,503.84,501.6,503.84,8949.0,485.7636,486.6329,484.4694,486.6329,8949.0
2022-12-20 10:15:00,503.53,504.26,502.98,504.25,1914.0,486.3335,487.0385,485.8022,487.0289,1914.0
2022-12-20 10:20:00,503.95,504.59,503.9,503.91,2082.0,486.7391,487.3573,486.6908,486.7005,2082.0
2022-12-20 10:25:00,503.78,503.78,503.4,503.74,1054.0,486.5749,486.5749,486.2079,486.5363,1054.0
2022-12-20 10:30:00,503.66,504.29,503.01,503.52,2525.0,486.459,487.0675,485.8312,486.3238,2525.0
2022-12-20 10:35:00,503.83,503.9,503.58,503.67,1645.0,486.6232,486.6908,486.3817,486.4687,1645.0
2022-12-20 10:40:00,503.65,503.9,503.0,503.13,1922.0,486.4494,486.6908,485.8216,485.9471,1922.0
2022-12-20 10:45:00,503.33,503.72,503.04,503.71,2196.0,486.1403,486.517,485.8602,486.5073,2196.0
2022-12-20 10:50:00,503.71,504.09,503.59,503.59,2203.0,486.5073,486.8743,486.3914,486.3914,2203.0
2022-12-20 10:55:00,503.8,504.53,503.8,504.16,5422.0,486.5942,487.2993,486.5942,486.9419,5422.0
2022-12-20 11:00:00,504.42,504.71,502.5,502.73,22818.0,487.1931,487.4732,485.3386,485.5608,22818.0
2022-12-20 11:05:00,502.98,504.0,502.98,504.0,900.0,485.8022,486.7874,485.8022,486.7874,900.0
2022-12-20 11:10:00,504.32,504.45,503.73,504.06,3099.0,487.0965,487.222,486.5266,486.8454,3099.0
2022-12-20 11:15:00,504.21,504.21,502.58,502.89,3534.0,486.9902,486.9902,485.4159,485.7153,3534.0
2022-12-20 11:20:00,503.3,503.3,502.96,502.96,400.0,486.1113,486.1113,485.7829,485.7829,400.0
2022-12-20 11:25:00,503.14,503.41,501.77,502.49,3468.0,485.9568,486.2176,484.6336,485.329,3468.0
2022-12-20 11:30:00,502.86,503.3,502.29,502.65,1788.0,485.6863,486.1113,485.1358,485.4835,1788.0
2022-12-20 11:35:00,502.92,502.92,502.41,502.92,500.0,485.7443,485.7443,485.2517,485.7443,500.0
2022-12-20 11:40:00,502.98,503.22,502.46,502.47,2123.0,485.8022,486.034,485.3,485.3097,2123.0
2022-12-20 11:45:00,502.15,502.41,501.66,501.81,2128.0,485.0006,485.2517,484.5273,484.6722,2128.0
2022-12-20 11:50:00,501.81,502.2,501.62,501.97,1209.0,484.6722,485.0489,484.4887,484.8267,1209.0
2022-12-20 11:55:00,502.07,502.39,501.94,502.39,1900.0,484.9233,485.2324,484.7978,485.2324,1900.0
2022-12-20 12:00:00,502.55,503.25,502.45,503.25,1302.0,485.3869,486.063,485.2903,486.063,1302.0
2022-12-20 12:05:00,503.3,503.3,502.23,502.94,3251.0,486.1113,486.1113,485.0779,485.7636,3251.0
2022-12-20 12:10:00,503.01,503.7,502.87,503.7,2174.0,485.8312,486.4977,485.696,486.4977,2174.0
2022-12-20 12:15:00,503.16,503.64,502.93,503.64,7200.0,485.9761,486.4397,485.7539,486.4397,7200.0
2022-12-20 12:20:00,503.38,503.61,502.72,503.21,14145.0,486.1886,486.4107,485.5511,486.0244,14145.0
2022-12-20 12:25:00,503.88,504.11,503.79,503.89,1515.0,486.6715,486.8936,486.5846,486.6812,1515.0
2022-12-20 12:30:00,503.48,503.92,503.13,503.15,1418.0,486.2852,486.7101,485.9471,485.9664,1418.0
2022-12-20 12:35:00,502.94,503.21,502.94,503.17,509.0,485.7636,486.0244,485.7636,485.9858,509.0
2022-12-20 12:40:00,503.48,503.78,503.13,503.13,1944.0,486.2852,486.5749,485.9471,485.9471,1944.0
2022-12-20 12:45:00,503.37,503.64,503.36,503.64,500.0,486.1789,486.4397,486.1693,486.4397,500.0
2022-12-20 12:50:00,503.96,503.96,503.85,503.94,574.0,486.7488,486.7488,486.6425,486.7295,574.0
2022-12-20 12:55:00,504.2,504.46,504.2,504.46,300.0,486.9806,487.2317,486.9806,487.2317,300.0
2022-12-20 13:00:00,504.53,504.53,503.54,503.55,1450.0,487.2993,487.2993,486.3431,486.3528,1450.0
2022-12-20 13:05:00,503.76,503.76,503.39,503.49,2242.0,486.5556,486.5556,486.1982,486.2948,2242.0
2022-12-20 13:10:00,503.4,503.9,503.24,503.74,2072.0,486.2079,486.6908,486.0534,486.5363,2072.0
2022-12-20 13:15:00,503.74,504.66,503.73,504.66,626.0,486.5363,487.4249,486.5266,487.4249,626.0
2022-12-20 13:20:00,504.51,505.13,504.32,505.13,5830.0,487.28,487.8788,487.0965,487.8788,5830.0
2022-12-20 13:25:00,505.42,505.73,504.97,505.07,4468.0,488.1589,488.4583,487.7243,487.8209,4468.0
2022-12-20 13:30:00,505.07,505.59,504.94,505.02,3885.0,487.8209,488.3231,487.6953,487.7726,3885.0
2022-12-20 13:35:00,505.37,505.37,504.94,504.94,1200.0,488.1106,488.1106,487.6953,487.6953,1200.0
2022-12-20 13:40:00,505.17,505.17,504.7,504.7,1558.0,487.9174,487.9174,487.4635,487.4635,1558.0
2022-12-20 13:45:00,504.81,505.13,504.46,504.47,2340.0,487.5697,487.8788,487.2317,487.2414,2340.0
2022-12-20 13:50:00,504.45,504.7,504.34,504.34,2750.0,487.222,487.4635,487.1158,487.1158,2750.0
2022-12-20 13:55:00,504.7,504.7,504.3,504.3,1920.0,487.4635,487.4635,487.0772,487.0772,1920.0
2022-12-20 14:00:00,504.09,504.8,504.08,504.67,1335.0,486.8743,487.5601,486.8647,487.4345,1335.0
2022-12-20 14:05:00,504.8,505.33,504.64,505.15,1885.0,487.5601,488.072,487.4055,487.8981,1885.0
2022-12-20 14:10:00,505.45,505.52,505.09,505.26,2453.0,488.1879,488.2555,487.8402,488.0044,2453.0
2022-12-20 14:15:00,505.36,505.48,505.21,505.48,825.0,488.101,488.2169,487.9561,488.2169,825.0
2022-12-20 14:20:00,505.28,505.71,505.27,505.71,600.0,488.0237,488.439,488.014,488.439,600.0
2022-12-20 14:25:00,505.65,505.78,505.01,505.56,2619.0,488.3811,488.5066,487.7629,488.2941,2619.0
2022-12-20 14:30:00,505.59,505.82,505.52,505.82,799.0,488.3231,488.5452,488.2555,488.5452,799.0
2022-12-20 14:35:00,505.62,505.79,505.06,505.79,5121.0,488.3521,488.5163,487.8112,488.5163,5121.0
2022-12-20 14:40:00,505.8,505.98,505.66,505.91,6836.0,488.5259,488.6998,488.3907,488.6322,6836.0
2022-12-20 14:45:00,505.99,506.12,505.58,505.8,4645.0,488.7094,488.835,488.3134,488.5259,4645.0
2022-12-20 14:50:00,505.78,505.81,505.0,505.32,5567.0,488.5066,488.5356,487.7533,488.0623,5567.0
2022-12-20 14:55:00,505.27,505.27,504.25,504.33,2905.0,488.014,488.014,487.0289,487.1061,2905.0
2022-12-20 15:00:00,504.08,504.08,503.04,503.04,2754.0,486.8647,486.8647,485.8602,485.8602,2754.0
2022-12-20 15:05:00,502.81,504.02,502.81,504.02,7563.0,485.638,486.8067,485.638,486.8067,7563.0
2022-12-20 15:10:00,504.01,504.36,503.89,504.36,1757.0,486.7971,487.1351,486.6812,487.1351,1757.0
2022-12-20 15:15:00,504.41,504.57,503.89,503.89,2451.0,487.1834,487.3379,486.6812,486.6812,2451.0
2022-12-20 15:20:00,503.95,504.24,503.94,504.05,1794.0,486.7391,487.0192,486.7295,486.8357,1794.0
2022-12-20 15:25:00,504.16,504.79,504.16,504.72,1221.0,486.9419,487.5504,486.9419,487.4828,1221.0
2022-12-20 15:30:00,504.75,505.15,504.51,504.51,5029.0,487.5118,487.8981,487.28,487.28,5029.0
2022-12-20 15:35:00,504.57,505.13,504.57,505.13,3049.0,487.3379,487.8788,487.3379,487.8788,3049.0
2022-12-20 15:40:00,504.91,505.39,504.78,505.39,4403.0,487.6663,488.1299,487.5408,488.1299,4403.0
2022-12-20 15:45:00,505.25,505.31,504.51,504.73,5340.0,487.9947,488.0527,487.28,487.4925,5340.0
2022-12-20 15:50:00,504.78,505.13,503.97,504.97,13240.0,487.5408,487.8788,486.7584,487.7243,13240.0
2022-12-20 15:55:00,504.97,504.97,504.35,504.65,31425.0,487.7243,487.7243,487.1255,487.4152,31425.0
2022-12-20 16:00:00,504.65,504.65,504.65,504.65,112672.0,487.4152,487.4152,487.4152,487.4152,112672.0
2022-12-20 16:05:00,504.65,504.65,504.65,504.65,7459.0,487.4152,487.4152,487.4152,487.4152,7459.0
2022-12-20 16:10:00,504.65,504.65,504.65,504.65,0.0,487.4152,487.4152,487.4152,487.4152,0.0
2022-12-21 09:30:00,507.97,509.47,504.67,507.37,13914.0,490.6218,492.0706,487.4345,490.0423,13914.0
2022-12-21 09:35:00,506.52,506.52,504.17,504.17,2928.0,489.2213,489.2213,486.9516,486.9516,2928.0
2022-12-21 09:40:00,503.27,503.57,500.03,500.03,4748.0,486.0823,486.3721,482.953,482.953,4748.0
2022-12-21 09:45:00,500.22,500.22,496.81,497.34,10777.0,483.1365,483.1365,479.843,480.3549,10777.0
2022-12-21 09:50:00,497.02,497.4,495.72,496.1,12501.0,480.0458,480.4128,478.7902,479.1572,12501.0
2022-12-21 09:55:00,495.97,496.13,495.26,495.75,15876.0,479.0316,479.1862,478.3459,478.8192,15876.0
2022-12-21 10:00:00,495.85,500.22,495.59,500.22,19917.0,478.9157,483.1365,478.6646,483.1365,19917.0
2022-12-21 10:05:00,500.14,500.76,499.34,499.34,7585.0,483.0592,483.6581,482.2866,482.2866,7585.0
2022-12-21 10:10:00,499.66,501.38,499.01,500.63,13174.0,482.5956,484.2569,481.9678,483.5325,13174.0
2022-12-21 10:15:00,500.64,502.93,500.64,502.2,16047.0,483.5422,485.7539,483.5422,485.0489,16047.0
2022-12-21 10:20:00,502.58,503.25,501.57,503.25,3401.0,485.4159,486.063,484.4404,486.063,3401.0
2022-12-21 10:25:00,503.29,504.17,503.03,503.03,2549.0,486.1017,486.9516,485.8505,485.8505,2549.0
2022-12-21 10:30:00,504.09,505.27,504.09,505.27,1235.0,486.8743,488.014,486.8743,488.014,1235.0
2022-12-21 10:35:00,505.01,506.22,504.49,505.82,6826.0,487.7629,488.9316,487.2607,488.5452,6826.0
2022-12-21 10:40:00,506.0,506.89,505.45,506.31,13240.0,488.7191,489.5787,488.1879,489.0185,13240.0
2022-12-21 10:45:00,506.0,506.26,505.33,505.88,2030.0,488.7191,488.9702,488.072,488.6032,2030.0
2022-12-21 10:50:00,506.45,507.3,506.17,507.3,6693.0,489.1537,489.9747,488.8833,489.9747,6693.0
2022-12-21 10:55:00,507.47,508.47,507.47,508.22,1588.0,490.1389,491.1047,490.1389,490.8633,1588.0
2022-12-21 11:00:00,508.36,509.03,508.27,508.65,4479.0,490.9985,491.6456,490.9116,491.2786,4479.0
2022-12-21 11:05:00,508.86,509.74,508.78,509.74,1094.0,491.4814,492.3314,491.4042,492.3314,1094.0
2022-12-21 11:10:00,509.25,509.25,508.44,508.44,1338.0,491.8581,491.8581,491.0758,491.0758,1338.0
2022-12-21 11:15:00,508.48,508.62,507.56,507.56,1658.0,491.1144,491.2496,490.2258,490.2258,1658.0
2022-12-21 11:20:00,507.35,509.03,507.35,508.74,2045.0,490.023,491.6456,490.023,491.3655,2045.0
2022-12-21 11:25:00,508.73,509.32,508.73,509.21,1185.0,491.3559,491.9257,491.3559,491.8195,1185.0
2022-12-21 11:30:00,509.47,509.47,509.27,509.4,1418.0,492.0706,492.0706,491.8774,492.003,1418.0
2022-12-21 11:35:00,509.05,509.62,508.45,508.45,5067.0,491.6649,492.2155,491.0854,491.0854,5067.0
2022-12-21 11:40:00,508.74,509.28,508.5,509.28,2800.0,491.3655,491.8871,491.1337,491.8871,2800.0
2022-12-21 11:45:00,509.63,509.63,508.3,508.42,1781.0,492.2251,492.2251,490.9406,491.0565,1781.0
2022-12-21 11:50:00,508.0,508.19,507.71,507.84,914.0,490.6508,490.8343,490.3707,490.4963,914.0
2022-12-21 11:55:00,507.68,507.88,507.52,507.63,2227.0,490.3417,490.5349,490.1872,490.2934,2227.0
2022-12-21 12:00:00,507.41,507.46,506.7,506.96,2364.0,490.0809,490.1292,489.3952,489.6463,2364.0
2022-12-21 12:05:00,506.96,507.45,506.96,507.15,1621.0,489.6463,490.1196,489.6463,489.8298,1621.0
2022-12-21 12:10:00,507.13,507.53,506.79,507.07,1741.0,489.8105,490.1968,489.4821,489.7526,1741.0
2022-12-21 12:15:00,506.95,506.98,506.55,506.55,1627.0,489.6367,489.6656,489.2503,489.2503,1627.0
2022-12-21 12:20:00,506.28,507.5,506.28,506.9,985.0,488.9895,490.1679,488.9895,489.5884,985.0
2022-12-21 12:25:00,507.46,507.46,506.75,506.75,2236.0,490.1292,490.1292,489.4435,489.4435,2236.0
2022-12-21 12:30:00,506.95,507.7,506.65,507.7,1616.0,489.6367,490.361,489.3469,490.361,1616.0
2022-12-21 12:35:00,507.53,507.76,507.39,507.39,643.0,490.1968,490.419,490.0616,490.0616,643.0
2022-12-21 12:40:00,507.92,507.93,507.31,507.44,1576.0,490.5735,490.5832,489.9844,490.1099,1576.0
2022-12-21 12:45:00,507.33,507.68,507.33,507.68,400.0,490.0037,490.3417,490.0037,490.3417,400.0
2022-12-21 12:50:00,507.54,507.54,507.54,507.54,100.0,490.2065,490.2065,490.2065,490.2065,100.0
2022-12-21 12:55:00,507.58,507.9,507.27,507.9,2469.0,490.2451,490.5542,489.9457,490.5542,2469.0
2022-12-21 13:00:00,508.17,508.17,508.16,508.17,100.0,490.815,490.815,490.8053,490.815,100.0
2022-12-21 13:05:00,508.14,509.03,508.08,508.82,1223.0,490.786,491.6456,490.7281,491.4428,1223.0
2022-12-21 13:10:00,508.71,508.71,508.25,508.31,933.0,491.3365,491.3365,490.8923,490.9502,933.0
2022-12-21 13:15:00,508.22,508.22,508.05,508.06,960.0,490.8633,490.8633,490.6991,490.7087,960.0
2022-12-21 13:20:00,508.01,508.06,507.91,507.91,1123.0,490.6605,490.7087,490.5639,490.5639,1123.0
2022-12-21 13:25:00,507.47,507.91,507.44,507.62,769.0,490.1389,490.5639,490.1099,490.2838,769.0
2022-12-21 13:30:00,508.02,508.08,508.01,508.08,253.0,490.6701,490.7281,490.6605,490.7281,253.0
2022-12-21 13:35:00,508.05,508.05,508.05,508.05,100.0,490.6991,490.6991,490.6991,490.6991,100.0
2022-12-21 13:40:00,508.42,508.56,508.02,508.56,2229.0,491.0565,491.1917,490.6701,491.1917,2229.0
2022-12-21 13:45:00,508.9,509.06,508.9,509.06,301.0,491.5201,491.6746,491.5201,491.6746,301.0
2022-12-21 13:50:00,509.14,509.26,509.14,509.26,200.0,491.7519,491.8678,491.7519,491.8678,200.0
2022-12-21 13:55:00,509.16,509.48,509.09,509.18,2437.0,491.7712,492.0803,491.7036,491.7905,2437.0
2022-12-21 14:00:00,509.47,509.81,509.27,509.27,2779.0,492.0706,492.399,491.8774,491.8774,2779.0
2022-12-21 14:05:00,509.5,510.0,509.3,509.86,4389.0,492.0996,492.5825,491.9064,492.4473,4389.0
2022-12-21 14:10:00,509.66,510.0,509.51,509.66,2708.0,492.2541,492.5825,492.1092,492.2541,2708.0
2022-12-21 14:15:00,509.38,509.87,509.38,509.75,3425.0,491.9837,492.4569,491.9837,492.341,3425.0
2022-12-21 14:20:00,509.82,509.92,509.5,509.5,1075.0,492.4086,492.5052,492.0996,492.0996,1075.0
2022-12-21 14:25:00,509.58,509.58,509.16,509.26,2485.0,492.1768,492.1768,491.7712,491.8678,2485.0
2022-12-21 14:30:00,509.12,509.8,509.02,509.8,4381.0,491.7325,492.3893,491.636,492.3893,4381.0
2022-12-21 14:35:00,509.85,510.1,509.38,510.1,4367.0,492.4376,492.6791,491.9837,492.6791,4367.0
2022-12-21 14:40:00,510.1,510.6,509.98,510.6,1941.0,492.6791,493.162,492.5632,493.162,1941.0
2022-12-21 14:45:00,510.58,510.62,510.04,510.08,2610.0,493.1427,493.1813,492.6211,492.6598,2610.0
2022-12-21 14:50:00,510.09,510.11,509.51,509.82,4297.0,492.6694,492.6887,492.1092,492.4086,4297.0
2022-12-21 14:55:00,509.76,510.22,509.64,510.22,1378.0,492.3507,492.795,492.2348,492.795,1378.0
2022-12-21 15:00:00,510.29,510.71,510.28,510.59,3454.0,492.8626,493.2682,492.8529,493.1523,3454.0
2022-12-21 15:05:00,510.59,510.73,509.99,509.99,2840.0,493.1523,493.2876,492.5728,492.5728,2840.0
2022-12-21 15:10:00,510.19,510.74,509.96,510.64,3230.0,492.766,493.2972,492.5439,493.2006,3230.0
2022-12-21 15:15:00,510.75,510.86,510.44,510.78,5271.0,493.3069,493.4131,493.0075,493.3359,5271.0
2022-12-21 15:20:00,510.6,510.6,510.06,510.06,2503.0,493.162,493.162,492.6404,492.6404,2503.0
2022-12-21 15:25:00,510.21,510.21,509.41,509.41,2000.0,492.7853,492.7853,492.0126,492.0126,2000.0
2022-12-21 15:30:00,509.53,509.84,509.2,509.77,1661.0,492.1285,492.428,491.8098,492.3603,1661.0
2022-12-21 15:35:00,509.61,510.18,509.61,510.02,2128.0,492.2058,492.7563,492.2058,492.6018,2128.0
2022-12-21 15:40:00,510.17,510.36,510.03,510.09,3049.0,492.7467,492.9302,492.6115,492.6694,3049.0
2022-12-21 15:45:00,510.32,510.37,510.12,510.27,3701.0,492.8916,492.9399,492.6984,492.8433,3701.0
2022-12-21 15:50:00,510.11,510.11,509.4,509.92,7170.0,492.6887,492.6887,492.003,492.5052,7170.0
2022-12-21 15:55:00,509.92,511.28,509.92,511.01,19319.0,492.5052,493.8188,492.5052,493.558,19319.0
2022-12-21 16:00:00,510.84,510.84,510.84,510.84,110094.0,493.3938,493.3938,493.3938,493.3938,110094.0
2022-12-21 16:05:00,510.84,510.84,510.84,510.84,0.0,493.3938,493.3938,493.3938,493.3938,0.0
2022-12-21 16:10:00,510.84,510.84,510.84,510.84,0.0,493.3938,493.3938,493.3938,493.3938,0.0
2022-12-22 09:30:00,511.96,514.1,510.9,512.57,7605.0,494.4756,496.5425,493.4518,495.0647,7605.0
2022-12-22 09:35:00,513.36,513.36,511.54,511.54,5068.0,495.8277,495.8277,494.0699,494.0699,5068.0
2022-12-22 09:40:00,510.92,510.92,509.05,509.81,1800.0,493.4711,493.4711,491.6649,492.399,1800.0
2022-12-22 09:45:00,509.33,509.96,508.68,509.95,2400.0,491.9354,492.5439,491.3076,492.5342,2400.0
2022-12-22 09:50:00,509.22,509.89,508.78,509.75,2939.0,491.8291,492.4763,491.4042,492.341,2939.0
2022-12-22 09:55:00,510.74,511.76,508.6,509.84,3429.0,493.2972,494.2824,491.2303,492.428,3429.0
2022-12-22 10:00:00,508.37,509.63,508.36,509.59,1900.0,491.0082,492.2251,490.9985,492.1865,1900.0
2022-12-22 10:05:00,509.99,510.42,508.5,508.5,3263.0,492.5728,492.9881,491.1337,491.1337,3263.0
2022-12-22 10:10:00,508.8,510.71,508.42,510.71,1853.0,491.4235,493.2682,491.0565,493.2682,1853.0
2022-12-22 10:15:00,510.73,511.23,510.51,510.98,2138.0,493.2876,493.7705,493.0751,493.529,2138.0
2022-12-22 10:20:00,511.02,511.29,510.56,510.61,2848.0,493.5677,493.8284,493.1234,493.1717,2848.0
2022-12-22 10:25:00,510.49,510.84,510.22,510.29,1125.0,493.0558,493.3938,492.795,492.8626,1125.0
2022-12-22 10:30:00,509.72,510.34,509.69,510.34,1376.0,492.3121,492.9109,492.2831,492.9109,1376.0
2022-12-22 10:35:00,510.45,510.45,509.59,509.59,1366.0,493.0171,493.0171,492.1865,492.1865,1366.0
2022-12-22 10:40:00,509.79,509.9,509.39,509.69,2616.0,492.3797,492.4859,491.9933,492.2831,2616.0
2022-12-22 10:45:00,509.59,510.45,509.59,510.04,2368.0,492.1865,493.0171,492.1865,492.6211,2368.0
2022-12-22 10:50:00,510.12,510.78,510.12,510.47,1764.0,492.6984,493.3359,492.6984,493.0364,1764.0
2022-12-22 10:55:00,509.48,509.66,508.97,508.97,1200.0,492.0803,492.2541,491.5877,491.5877,1200.0
2022-12-22 11:00:00,508.75,509.02,508.13,509.02,1925.0,491.3752,491.636,490.7764,491.636,1925.0
2022-12-22 11:05:00,509.07,509.08,508.39,508.39,601.0,491.6843,491.6939,491.0275,491.0275,601.0
2022-12-22 11:10:00,508.55,508.8,508.24,508.72,1521.0,491.182,491.4235,490.8826,491.3462,1521.0
2022-12-22 11:15:00,508.82,509.2,508.82,509.2,300.0,491.4428,491.8098,491.4428,491.8098,300.0
2022-12-22 11:20:00,508.91,509.64,508.91,509.23,2291.0,491.5297,492.2348,491.5297,491.8388,2291.0
2022-12-22 11:25:00,509.33,509.72,509.22,509.71,1490.0,491.9354,492.3121,491.8291,492.3024,1490.0
2022-12-22 11:30:00,509.79,510.31,509.64,510.31,2220.0,492.3797,492.8819,492.2348,492.8819,2220.0
2022-12-22 11:35:00,510.01,510.34,509.29,509.29,3066.0,492.5922,492.9109,491.8967,491.8967,3066.0
2022-12-22 11:40:00,509.13,509.84,508.92,509.75,2083.0,491.7422,492.428,491.5394,492.341,2083.0
2022-12-22 11:45:00,509.51,510.15,509.1,509.56,2682.0,492.1092,492.7274,491.7132,492.1575,2682.0
2022-12-22 11:50:00,509.56,509.69,509.36,509.52,740.0,492.1575,492.2831,491.9644,492.1189,740.0
2022-12-22 11:55:00,509.7,509.74,509.54,509.74,1196.0,492.2927,492.3314,492.1382,492.3314,1196.0
2022-12-22 12:00:00,510.12,510.85,509.85,510.16,6061.0,492.6984,493.4035,492.4376,492.737,6061.0
2022-12-22 12:05:00,510.33,510.39,509.76,509.86,3022.0,492.9012,492.9592,492.3507,492.4473,3022.0
2022-12-22 12:10:00,509.76,510.44,509.71,510.44,1100.0,492.3507,493.0075,492.3024,493.0075,1100.0
2022-12-22 12:15:00,510.34,510.46,509.99,510.21,1799.0,492.9109,493.0268,492.5728,492.7853,1799.0
2022-12-22 12:20:00,509.84,510.16,509.62,509.9,5012.0,492.428,492.737,492.2155,492.4859,5012.0
2022-12-22 12:25:00,509.75,510.47,509.3,509.62,8037.0,492.341,493.0364,491.9064,492.2155,8037.0
2022-12-22 12:30:00,509.64,509.64,508.5,509.38,3402.0,492.2348,492.2348,491.1337,491.9837,3402.0
2022-12-22 12:35:00,509.61,509.61,508.69,509.0,2578.0,492.2058,492.2058,491.3172,491.6166,2578.0
2022-12-22 12:40:00,508.85,508.85,508.25,508.25,1815.0,491.4718,491.4718,490.8923,490.8923,1815.0
2022-12-22 12:45:00,508.36,508.88,508.22,508.88,1300.0,490.9985,491.5007,490.8633,491.5007,1300.0
2022-12-22 12:50:00,508.84,508.84,508.3,508.3,1372.0,491.4621,491.4621,490.9406,490.9406,1372.0
2022-12-22 12:55:00,508.3,508.3,507.85,507.85,2735.0,490.9406,490.9406,490.5059,490.5059,2735.0
2022-12-22 13:00:00,507.67,507.67,506.58,506.58,1500.0,490.3321,490.3321,489.2793,489.2793,1500.0
2022-12-22 13:05:00,506.37,507.04,506.25,506.45,4743.0,489.0765,489.7236,488.9606,489.1537,4743.0
2022-12-22 13:10:00,506.54,507.2,506.54,507.0,2200.0,489.2407,489.8781,489.2407,489.6849,2200.0
2022-12-22 13:15:00,506.96,507.34,506.96,506.98,750.0,489.6463,490.0133,489.6463,489.6656,750.0
2022-12-22 13:20:00,507.29,507.29,506.26,506.55,3581.0,489.965,489.965,488.9702,489.2503,3581.0
2022-12-22 13:25:00,506.53,506.53,506.1,506.31,1529.0,489.231,489.231,488.8157,489.0185,1529.0
2022-12-22 13:30:00,506.13,506.13,505.19,505.29,4106.0,488.8447,488.8447,487.9368,488.0333,4106.0
2022-12-22 13:35:00,505.31,505.52,504.82,505.18,3119.0,488.0527,488.2555,487.5794,487.9271,3119.0
2022-12-22 13:40:00,505.47,505.86,505.03,505.11,2942.0,488.2072,488.5839,487.7822,487.8595,2942.0
2022-12-22 13:45:00,505.18,505.79,505.17,505.79,4105.0,487.9271,488.5163,487.9174,488.5163,4105.0
2022-12-22 13:50:00,505.79,506.0,505.59,506.0,4162.0,488.5163,488.7191,488.3231,488.7191,4162.0
2022-12-22 13:55:00,505.87,506.13,505.72,505.97,8234.0,488.5935,488.8447,488.4487,488.6901,8234.0
2022-12-22 14:00:00,506.15,506.49,506.05,506.05,1432.0,488.864,489.1924,488.7674,488.7674,1432.0
2022-12-22 14:05:00,506.34,507.22,506.33,506.33,3001.0,489.0475,489.8974,489.0378,489.0378,3001.0
2022-12-22 14:10:00,506.49,507.08,506.49,506.96,2591.0,489.1924,489.7622,489.1924,489.6463,2591.0
2022-12-22 14:15:00,506.66,506.85,506.3,506.67,7044.0,489.3566,489.5401,489.0089,489.3662,7044.0
2022-12-22 14:20:00,506.91,507.03,506.5,507.03,1766.0,489.598,489.7139,489.202,489.7139,1766.0
2022-12-22 14:25:00,507.2,507.25,506.6,507.0,3001.0,489.8781,489.9264,489.2986,489.6849,3001.0
2022-12-22 14:30:00,507.0,508.04,506.83,507.78,6867.0,489.6849,490.6894,489.5208,490.4383,6867.0
2022-12-22 14:35:00,507.94,508.25,507.57,507.57,1715.0,490.5928,490.8923,490.2355,490.2355,1715.0
2022-12-22 14:40:00,507.56,507.87,507.44,507.6,2922.0,490.2258,490.5252,490.1099,490.2645,2922.0
2022-12-22 14:45:00,508.04,508.4,507.78,507.86,4183.0,490.6894,491.0371,490.4383,490.5156,4183.0
2022-12-22 14:50:00,508.11,508.73,508.1,508.58,2962.0,490.757,491.3559,490.7474,491.211,2962.0
2022-12-22 14:55:00,508.59,509.4,508.59,509.29,3241.0,491.2206,492.003,491.2206,491.8967,3241.0
2022-12-22 15:00:00,509.37,509.49,508.96,509.32,1897.0,491.974,492.0899,491.578,491.9257,1897.0
2022-12-22 15:05:00,509.26,509.97,509.26,509.65,1100.0,491.8678,492.5535,491.8678,492.2444,1100.0
2022-12-22 15:10:00,509.56,509.64,509.31,509.31,1158.0,492.1575,492.2348,491.9161,491.9161,1158.0
2022-12-22 15:15:00,509.32,509.55,508.94,509.26,4273.0,491.9257,492.1479,491.5587,491.8678,4273.0
2022-12-22 15:20:00,509.49,509.9,509.49,509.84,800.0,492.0899,492.4859,492.0899,492.428,800.0
2022-12-22 15:25:00,510.06,510.48,509.99,510.48,700.0,492.6404,493.0461,492.5728,493.0461,700.0
2022-12-22 15:30:00,510.68,510.85,509.65,509.65,2512.0,493.2393,493.4035,492.2444,492.2444,2512.0
2022-12-22 15:35:00,509.71,509.8,509.6,509.72,1007.0,492.3024,492.3893,492.1962,492.3121,1007.0
2022-12-22 15:40:00,509.67,509.85,509.34,509.48,2500.0,492.2638,492.4376,491.945,492.0803,2500.0
2022-12-22 15:45:00,509.31,509.51,509.13,509.51,2774.0,491.9161,492.1092,491.7422,492.1092,2774.0
2022-12-22 15:50:00,510.0,510.36,509.66,509.84,6656.0,492.5825,492.9302,492.2541,492.428,6656.0
2022-12-22 15:55:00,509.71,510.43,509.4,510.43,21241.0,492.3024,492.9978,492.003,492.9978,21241.0
2022-12-22 16:00:00,510.06,510.06,510.06,510.06,156881.0,492.6404,492.6404,492.6404,492.6404,156881.0
2022-12-22 16:05:00,510.06,510.06,510.06,510.06,0.0,492.6404,492.6404,492.6404,492.6404,0.0
2022-12-22 16:10:00,510.06,510.06,510.06,510.06,0.0,492.6404,492.6404,492.6404,492.6404,0.0
2022-12-23 09:30:00,510.0,510.0,506.89,508.94,8456.0,492.5825,492.5825,489.5787,491.5587,8456.0
2022-12-23 09:35:00,507.92,507.92,506.26,507.23,3796.0,490.5735,490.5735,488.9702,489.9071,3796.0
2022-12-23 09:40:00,507.22,509.53,507.22,508.44,1750.0,489.8974,492.1285,489.8974,491.0758,1750.0
2022-12-23 09:45:00,508.67,508.67,506.77,506.77,2614.0,491.2979,491.2979,489.4628,489.4628,2614.0
2022-12-23 09:50:00,507.18,507.95,507.18,507.67,2317.0,489.8588,490.6025,489.8588,490.3321,2317.0
2022-12-23 09:55:00,507.02,508.28,507.0,508.28,1400.0,489.7043,490.9212,489.6849,490.9212,1400.0
2022-12-23 10:00:00,508.29,508.54,507.18,507.63,4714.0,490.9309,491.1724,489.8588,490.2934,4714.0
2022-12-23 10:05:00,507.62,509.62,507.54,508.92,21288.0,490.2838,492.2155,490.2065,491.5394,21288.0
2022-12-23 10:10:00,509.08,509.17,508.84,509.0,2932.0,491.6939,491.7808,491.4621,491.6166,2932.0
2022-12-23 10:15:00,508.39,509.93,508.39,509.93,2241.0,491.0275,492.5149,491.0275,492.5149,2241.0
2022-12-23 10:20:00,509.96,510.39,509.52,510.07,3237.0,492.5439,492.9592,492.1189,492.6501,3237.0
2022-12-23 10:25:00,510.12,510.74,510.05,510.24,3173.0,492.6984,493.2972,492.6308,492.8143,3173.0
2022-12-23 10:30:00,509.93,510.64,509.93,510.47,1200.0,492.5149,493.2006,492.5149,493.0364,1200.0
2022-12-23 10:35:00,510.8,510.91,510.42,510.86,817.0,493.3552,493.4614,492.9881,493.4131,817.0
2022-12-23 10:40:00,510.89,510.9,510.11,510.11,700.0,493.4421,493.4518,492.6887,492.6887,700.0
2022-12-23 10:45:00,510.27,510.41,510.17,510.19,1418.0,492.8433,492.9785,492.7467,492.766,1418.0
2022-12-23 10:50:00,510.52,510.52,509.73,509.8,1686.0,493.0847,493.0847,492.3217,492.3893,1686.0
2022-12-23 10:55:00,509.91,509.91,508.67,509.24,2950.0,492.4956,492.4956,491.2979,491.8484,2950.0
2022-12-23 11:00:00,509.24,509.58,509.01,509.16,1997.0,491.8484,492.1768,491.6263,491.7712,1997.0
2022-12-23 11:05:00,509.31,509.34,509.07,509.07,605.0,491.9161,491.945,491.6843,491.6843,605.0
2022-12-23 11:10:00,509.54,510.2,509.54,510.08,1569.0,492.1382,492.7757,492.1382,492.6598,1569.0
2022-12-23 11:15:00,510.57,511.04,510.56,510.88,1155.0,493.133,493.587,493.1234,493.4324,1155.0
2022-12-23 11:20:00,511.1,511.33,511.01,511.01,864.0,493.6449,493.8671,493.558,493.558,864.0
2022-12-23 11:25:00,511.45,511.61,511.07,511.22,1224.0,493.983,494.1375,493.616,493.7608,1224.0
2022-12-23 11:30:00,511.24,511.4,510.64,510.64,2460.0,493.7801,493.9347,493.2006,493.2006,2460.0
2022-12-23 11:35:00,510.82,512.13,510.82,512.12,659.0,493.3745,494.6397,493.3745,494.6301,659.0
2022-12-23 11:40:00,511.52,512.33,511.52,511.84,1570.0,494.0506,494.8329,494.0506,494.3597,1570.0
2022-12-23 11:45:00,511.69,512.2,511.22,512.2,1600.0,494.2148,494.7074,493.7608,494.7074,1600.0
2022-12-23 11:50:00,512.15,512.25,511.89,512.02,835.0,494.6591,494.7557,494.4079,494.5335,835.0
2022-12-23 11:55:00,512.11,512.29,511.96,511.97,1329.0,494.6204,494.7943,494.4756,494.4852,1329.0
2022-12-23 12:00:00,511.87,512.12,511.87,512.03,866.0,494.3886,494.6301,494.3886,494.5432,866.0
2022-12-23 12:05:00,511.72,511.72,511.22,511.55,1479.0,494.2438,494.2438,493.7608,494.0796,1479.0
2022-12-23 12:10:00,511.86,511.87,511.46,511.57,1034.0,494.379,494.3886,493.9926,494.0989,1034.0
2022-12-23 12:15:00,511.82,511.82,511.64,511.65,800.0,494.3403,494.3403,494.1665,494.1761,800.0
2022-12-23 12:20:00,511.36,511.66,510.67,511.66,1110.0,493.896,494.1858,493.2296,494.1858,1110.0
2022-12-23 12:25:00,511.25,511.48,511.25,511.48,788.0,493.7898,494.0119,493.7898,494.0119,788.0
2022-12-23 12:30:00,511.98,511.98,511.37,511.61,1209.0,494.4949,494.4949,493.9057,494.1375,1209.0
2022-12-23 12:35:00,511.84,512.17,511.5,511.51,1957.0,494.3597,494.6784,494.0313,494.0409,1957.0
2022-12-23 12:40:00,511.57,511.57,510.71,510.94,1211.0,494.0989,494.0989,493.2682,493.4904,1211.0
2022-12-23 12:45:00,510.95,511.12,510.71,510.97,1122.0,493.5,493.6642,493.2682,493.5194,1122.0
2022-12-23 12:50:00,510.82,511.17,510.82,510.98,800.0,493.3745,493.7125,493.3745,493.529,800.0
2022-12-23 12:55:00,511.03,511.51,511.03,511.51,1323.0,493.5773,494.0409,493.5773,494.0409,1323.0
2022-12-23 13:00:00,511.45,511.55,511.39,511.55,648.0,493.983,494.0796,493.925,494.0796,648.0
2022-12-23 13:05:00,511.24,511.24,511.07,511.07,400.0,493.7801,493.7801,493.616,493.616,400.0
2022-12-23 13:10:00,511.37,511.63,510.6,510.6,902.0,493.9057,494.1568,493.162,493.162,902.0
2022-12-23 13:15:00,510.99,511.33,510.62,510.62,3166.0,493.5387,493.8671,493.1813,493.1813,3166.0
2022-12-23 13:20:00,510.7,510.71,510.51,510.51,240.0,493.2586,493.2682,493.0751,493.0751,240.0
2022-12-23 13:25:00,510.73,511.32,510.73,511.29,2863.0,493.2876,493.8574,493.2876,493.8284,2863.0
2022-12-23 13:30:00,511.54,512.1,511.54,512.1,1116.0,494.0699,494.6108,494.0699,494.6108,1116.0
2022-12-23 13:35:00,511.91,512.34,511.86,511.99,2911.0,494.4273,494.8426,494.379,494.5045,2911.0
2022-12-23 13:40:00,511.69,511.69,511.1,511.34,1510.0,494.2148,494.2148,493.6449,493.8767,1510.0
2022-12-23 13:45:00,511.2,511.49,510.49,511.19,5017.0,493.7415,494.0216,493.0558,493.7319,5017.0
2022-12-23 13:50:00,511.33,511.48,511.26,511.26,1024.0,493.8671,494.0119,493.7995,493.7995,1024.0
2022-12-23 13:55:00,511.12,511.12,510.8,510.92,825.0,493.6642,493.6642,493.3552,493.4711,825.0
2022-12-23 14:00:00,511.07,511.26,510.91,511.24,921.0,493.616,493.7995,493.4614,493.7801,921.0
2022-12-23 14:05:00,511.19,511.26,510.8,510.8,1465.0,493.7319,493.7995,493.3552,493.3552,1465.0
2022-12-23 14:10:00,510.85,510.85,510.52,510.52,1575.0,493.4035,493.4035,493.0847,493.0847,1575.0
2022-12-23 14:15:00,510.52,511.44,510.14,511.44,1973.0,493.0847,493.9733,492.7177,493.9733,1973.0
2022-12-23 14:20:00,511.67,511.72,511.34,511.54,1496.0,494.1955,494.2438,493.8767,494.0699,1496.0
2022-12-23 14:25:00,511.7,511.99,511.37,511.37,1963.0,494.2244,494.5045,493.9057,493.9057,1963.0
2022-12-23 14:30:00,511.57,512.02,511.39,512.0,1947.0,494.0989,494.5335,493.925,494.5142,1947.0
2022-12-23 14:35:00,511.78,512.47,511.7,512.47,1800.0,494.3017,494.9681,494.2244,494.9681,1800.0
2022-12-23 14:40:00,512.74,512.74,511.99,512.2,1932.0,495.2289,495.2289,494.5045,494.7074,1932.0
2022-12-23 14:45:00,511.97,512.24,511.83,512.22,1208.0,494.4852,494.746,494.35,494.7267,1208.0
2022-12-23 14:50:00,512.42,512.57,512.28,512.5,2530.0,494.9198,495.0647,494.7846,494.9971,2530.0
2022-12-23 14:55:00,512.5,513.41,512.5,513.41,4898.0,494.9971,495.876,494.9971,495.876,4898.0
2022-12-23 15:00:00,513.51,514.14,513.36,513.42,3334.0,495.9726,496.5811,495.8277,495.8857,3334.0
2022-12-23 15:05:00,513.32,513.32,512.76,512.76,2760.0,495.7891,495.7891,495.2482,495.2482,2760.0
2022-12-23 15:10:00,513.06,513.92,513.06,513.92,1704.0,495.538,496.3686,495.538,496.3686,1704.0
2022-12-23 15:15:00,513.78,513.97,513.26,513.26,4860.0,496.2334,496.4169,495.7312,495.7312,4860.0
2022-12-23 15:20:00,513.3,513.3,512.8,512.97,3074.0,495.7698,495.7698,495.2869,495.4511,3074.0
2022-12-23 15:25:00,513.14,513.47,513.12,513.18,3671.0,495.6153,495.934,495.5959,495.6539,3671.0
2022-12-23 15:30:00,512.96,512.99,512.41,512.72,2221.0,495.4414,495.4704,494.9102,495.2096,2221.0
2022-12-23 15:35:00,512.81,512.94,512.74,512.86,2400.0,495.2965,495.4221,495.2289,495.3448,2400.0
2022-12-23 15:40:00,513.1,513.56,513.0,513.56,3171.0,495.5766,496.0209,495.48,496.0209,3171.0
2022-12-23 15:45:00,513.56,514.35,513.56,514.26,7108.0,496.0209,496.7839,496.0209,496.697,7108.0
2022-12-23 15:50:00,514.44,514.56,513.72,514.55,5260.0,496.8709,496.9868,496.1754,496.9771,5260.0
2022-12-23 15:55:00,514.78,514.93,513.78,514.18,23220.0,497.1992,497.3441,496.2334,496.6197,23220.0
2022-12-23 16:00:00,514.29,514.29,514.29,514.29,92759.0,496.726,496.726,496.726,496.726,92759.0
2022-12-23 16:05:00,514.29,514.29,514.29,514.29,148.0,496.726,496.726,496.726,496.726,148.0
2022-12-23 16:10:00,514.29,514.29,514.29,514.29,0.0,496.726,496.726,496.726,496.726,0.0
2022-12-27 09:30:00,516.8,518.88,515.5,518.88,12966.0,499.1503,501.1592,497.8947,501.1592,12966.0
2022-12-27 09:35:00,519.89,520.0,514.5,515.83,4543.0,502.1347,502.241,496.9288,498.2134,4543.0
2022-12-27 09:40:00,516.94,517.62,515.18,515.18,3143.0,499.2855,499.9423,497.5856,497.5856,3143.0
2022-12-27 09:45:00,514.73,516.79,513.57,516.79,3156.0,497.151,499.1406,496.0306,499.1406,3156.0
2022-12-27 09:50:00,517.16,517.47,514.79,514.79,7433.0,499.498,499.7974,497.2089,497.2089,7433.0
2022-12-27 09:55:00,515.3,517.39,515.29,517.39,2150.0,497.7015,499.7201,497.6918,499.7201,2150.0
2022-12-27 10:00:00,517.03,517.04,515.54,515.95,2818.0,499.3724,499.3821,497.9333,498.3293,2818.0
2022-12-27 10:05:00,516.57,516.57,515.77,515.85,4385.0,498.9281,498.9281,498.1554,498.2327,4385.0
2022-12-27 10:10:00,515.77,516.25,515.1,515.89,4434.0,498.1554,498.619,497.5083,498.2713,4434.0
2022-12-27 10:15:00,515.38,516.76,515.38,516.56,1426.0,497.7788,499.1116,497.7788,498.9185,1426.0
2022-12-27 10:20:00,516.6,517.41,516.23,516.53,1609.0,498.9571,499.7394,498.5997,498.8895,1609.0
2022-12-27 10:25:00,516.84,517.3,516.68,517.28,1010.0,499.1889,499.6332,499.0344,499.6139,1010.0
2022-12-27 10:30:00,517.25,518.78,516.89,518.78,13102.0,499.5849,501.0626,499.2372,501.0626,13102.0
2022-12-27 10:35:00,518.47,518.9,518.2,518.78,988.0,500.7632,501.1785,500.5024,501.0626,988.0
2022-12-27 10:40:00,518.42,518.78,518.13,518.71,1100.0,500.7149,501.0626,500.4348,500.995,1100.0
2022-12-27 10:45:00,518.59,519.14,518.34,518.99,1013.0,500.8791,501.4103,500.6377,501.2655,1013.0
2022-12-27 10:50:00,518.77,519.32,518.56,519.2,2632.0,501.053,501.5842,500.8502,501.4683,2632.0
2022-12-27 10:55:00,518.77,519.0,517.15,517.15,1333.0,501.053,501.2751,499.4883,499.4883,1333.0
2022-12-27 11:00:00,517.12,517.83,516.7,517.83,3477.0,499.4593,500.1451,499.0537,500.1451,3477.0
2022-12-27 11:05:00,517.09,517.5,516.73,516.89,9149.0,499.4304,499.8264,499.0827,499.2372,9149.0
2022-12-27 11:10:00,516.91,516.91,516.4,516.4,626.0,499.2565,499.2565,498.7639,498.7639,626.0
2022-12-27 11:15:00,516.06,516.14,515.17,515.7,1887.0,498.4355,498.5128,497.5759,498.0878,1887.0
2022-12-27 11:20:00,515.7,515.7,514.99,515.57,1002.0,498.0878,498.0878,497.4021,497.9623,1002.0
2022-12-27 11:25:00,515.27,515.64,514.91,515.64,1219.0,497.6725,498.0299,497.3248,498.0299,1219.0
2022-12-27 11:30:00,515.49,516.28,515.48,516.23,2125.0,497.885,498.648,497.8753,498.5997,2125.0
2022-12-27 11:35:00,516.61,516.63,515.82,516.02,921.0,498.9667,498.9861,498.2037,498.3969,921.0
2022-12-27 11:40:00,515.94,516.92,515.94,516.12,2282.0,498.3196,499.2662,498.3196,498.4935,2282.0
2022-12-27 11:45:00,516.05,516.05,516.05,516.05,100.0,498.4259,498.4259,498.4259,498.4259,100.0
2022-12-27 11:50:00,516.16,516.31,516.04,516.31,800.0,498.5321,498.677,498.4162,498.677,800.0
2022-12-27 11:55:00,516.19,516.93,516.18,516.74,3154.0,498.5611,499.2758,498.5514,499.0923,3154.0
2022-12-27 12:00:00,516.92,516.92,516.45,516.63,992.0,499.2662,499.2662,498.8122,498.9861,992.0
2022-12-27 12:05:00,516.79,516.95,516.67,516.73,1148.0,499.1406,499.2951,499.0247,499.0827,1148.0
2022-12-27 12:10:00,516.69,516.86,516.68,516.8,408.0,499.044,499.2082,499.0344,499.1503,408.0
2022-12-27 12:15:00,516.57,516.88,516.2,516.41,3948.0,498.9281,499.2275,498.5708,498.7736,3948.0
2022-12-27 12:20:00,516.4,516.4,516.25,516.25,200.0,498.7639,498.7639,498.619,498.619,200.0
2022-12-27 12:25:00,516.05,516.19,515.64,516.19,1654.0,498.4259,498.5611,498.0299,498.5611,1654.0
2022-12-27 12:30:00,516.23,516.23,516.23,516.23,103.0,498.5997,498.5997,498.5997,498.5997,103.0
2022-12-27 12:35:00,516.57,516.57,516.04,516.27,1700.0,498.9281,498.9281,498.4162,498.6384,1700.0
2022-12-27 12:40:00,516.28,516.47,515.78,515.78,3962.0,498.648,498.8315,498.1651,498.1651,3962.0
2022-12-27 12:45:00,515.73,515.81,515.68,515.81,400.0,498.1168,498.1941,498.0685,498.1941,400.0
2022-12-27 12:50:00,515.89,516.35,515.89,516.35,649.0,498.2713,498.7156,498.2713,498.7156,649.0
2022-12-27 12:55:00,516.42,516.62,516.42,516.62,1283.0,498.7832,498.9764,498.7832,498.9764,1283.0
2022-12-27 13:00:00,516.62,516.72,516.62,516.68,929.0,498.9764,499.073,498.9764,499.0344,929.0
2022-12-27 13:05:00,516.68,516.9,516.44,516.57,4182.0,499.0344,499.2468,498.8026,498.9281,4182.0
2022-12-27 13:10:00,516.79,517.62,516.79,517.62,2427.0,499.1406,499.9423,499.1406,499.9423,2427.0
2022-12-27 13:15:00,517.22,517.41,516.94,517.38,4932.0,499.5559,499.7394,499.2855,499.7105,4932.0
2022-12-27 13:20:00,517.2,517.2,516.38,516.56,3812.0,499.5366,499.5366,498.7446,498.9185,3812.0
2022-12-27 13:25:00,516.7,516.91,516.65,516.65,1453.0,499.0537,499.2565,499.0054,499.0054,1453.0
2022-12-27 13:30:00,516.48,516.63,516.46,516.47,500.0,498.8412,498.9861,498.8219,498.8315,500.0
2022-12-27 13:35:00,516.63,516.64,516.42,516.61,1506.0,498.9861,498.9957,498.7832,498.9667,1506.0
2022-12-27 13:40:00,516.58,516.79,515.99,516.33,3557.0,498.9378,499.1406,498.3679,498.6963,3557.0
2022-12-27 13:45:00,516.07,516.21,515.94,515.94,1100.0,498.4452,498.5804,498.3196,498.3196,1100.0
2022-12-27 13:50:00,516.0,516.22,515.9,515.91,1271.0,498.3776,498.5901,498.281,498.2907,1271.0
2022-12-27 13:55:00,515.72,515.82,515.36,515.68,1300.0,498.1071,498.2037,497.7594,498.0685,1300.0
2022-12-27 14:00:00,515.47,515.79,515.47,515.79,779.0,497.8657,498.1748,497.8657,498.1748,779.0
2022-12-27 14:05:00,515.54,515.89,515.52,515.57,2628.0,497.9333,498.2713,497.914,497.9623,2628.0
2022-12-27 14:10:00,515.6,515.6,515.26,515.26,607.0,497.9912,497.9912,497.6629,497.6629,607.0
2022-12-27 14:15:00,515.26,515.3,514.76,514.92,3413.0,497.6629,497.7015,497.1799,497.3345,3413.0
2022-12-27 14:20:00,514.95,515.95,514.95,515.75,2404.0,497.3634,498.3293,497.3634,498.1361,2404.0
2022-12-27 14:25:00,515.78,515.79,514.52,514.75,3091.0,498.1651,498.1748,496.9481,497.1703,3091.0
2022-12-27 14:30:00,514.63,514.78,514.41,514.78,1301.0,497.0544,497.1992,496.8419,497.1992,1301.0
2022-12-27 14:35:00,514.92,515.23,514.65,514.65,2111.0,497.3345,497.6339,497.0737,497.0737,2111.0
2022-12-27 14:40:00,514.62,514.62,514.06,514.06,2468.0,497.0447,497.0447,496.5038,496.5038,2468.0
2022-12-27 14:45:00,514.49,514.6,514.48,514.6,410.0,496.9192,497.0254,496.9095,497.0254,410.0
2022-12-27 14:50:00,514.65,514.94,514.58,514.59,3190.0,497.0737,497.3538,497.0061,497.0157,3190.0
2022-12-27 14:55:00,514.9,515.01,514.69,515.01,900.0,497.3151,497.4214,497.1123,497.4214,900.0
2022-12-27 15:00:00,514.88,515.2,514.63,514.74,3761.0,497.2958,497.6049,497.0544,497.1606,3761.0
2022-12-27 15:05:00,514.91,515.68,514.87,515.52,1713.0,497.3248,498.0685,497.2862,497.914,1713.0
2022-12-27 15:10:00,515.49,515.71,515.46,515.51,400.0,497.885,498.0975,497.856,497.9043,400.0
2022-12-27 15:15:00,515.67,515.73,515.14,515.3,3399.0,498.0589,498.1168,497.547,497.7015,3399.0
2022-12-27 15:20:00,515.15,515.72,515.14,515.72,1401.0,497.5566,498.1071,497.547,498.1071,1401.0
2022-12-27 15:25:00,515.71,515.92,515.7,515.71,2041.0,498.0975,498.3003,498.0878,498.0975,2041.0
2022-12-27 15:30:00,515.76,515.84,514.98,515.18,3844.0,498.1458,498.223,497.3924,497.5856,3844.0
2022-12-27 15:35:00,515.12,515.66,515.11,515.66,2335.0,497.5276,498.0492,497.518,498.0492,2335.0
2022-12-27 15:40:00,515.55,515.65,515.38,515.6,3433.0,497.943,498.0395,497.7788,497.9912,3433.0
2022-12-27 15:45:00,515.42,515.45,514.95,515.38,4024.0,497.8174,497.8464,497.3634,497.7788,4024.0
2022-12-27 15:50:00,515.39,515.46,514.5,514.5,5510.0,497.7884,497.856,496.9288,496.9288,5510.0
2022-12-27 15:55:00,514.47,514.84,513.95,514.28,23720.0,496.8998,497.2572,496.3976,496.7163,23720.0
2022-12-27 16:00:00,514.21,514.21,514.21,514.21,61038.0,496.6487,496.6487,496.6487,496.6487,61038.0
2022-12-27 16:05:00,514.21,514.21,514.21,514.21,0.0,496.6487,496.6487,496.6487,496.6487,0.0
2022-12-27 16:10:00,514.21,514.21,514.21,514.21,0.0,496.6487,496.6487,496.6487,496.6487,0.0
2022-12-28 09:30:00,516.92,517.23,515.06,517.09,13530.0,499.2662,499.5656,497.4697,499.4304,13530.0
2022-12-28 09:35:00,517.3,517.76,516.91,517.38,2100.0,499.6332,500.0775,499.2565,499.7105,2100.0
2022-12-28 09:40:00,517.32,517.42,514.22,515.56,6654.0,499.6525,499.7491,496.6584,497.9526,6654.0
2022-12-28 09:45:00,515.41,517.02,515.41,517.02,1300.0,497.8077,499.3627,497.8077,499.3627,1300.0
2022-12-28 09:50:00,516.97,517.14,515.25,517.09,5579.0,499.3145,499.4786,497.6532,499.4304,5579.0
2022-12-28 09:55:00,517.06,517.55,516.58,516.71,1400.0,499.4014,499.8746,498.9378,499.0633,1400.0
2022-12-28 10:00:00,517.04,518.29,516.57,516.92,3494.0,499.3821,500.5894,498.9281,499.2662,3494.0
2022-12-28 10:05:00,517.06,517.87,517.05,517.22,1130.0,499.4014,500.1837,499.3917,499.5559,1130.0
2022-12-28 10:10:00,517.22,517.75,517.02,517.75,4299.0,499.5559,500.0678,499.3627,500.0678,4299.0
2022-12-28 10:15:00,517.75,518.27,517.75,517.76,4182.0,500.0678,500.5701,500.0678,500.0775,4182.0
2022-12-28 10:20:00,517.73,519.12,517.72,519.11,2740.0,500.0485,501.391,500.0388,501.3814,2740.0
2022-12-28 10:25:00,518.69,519.79,518.44,519.1,8693.0,500.9757,502.0381,500.7343,501.3717,8693.0
2022-12-28 10:30:00,518.91,519.69,518.9,519.5,3700.0,501.1882,501.9416,501.1785,501.758,3700.0
2022-12-28 10:35:00,519.45,519.78,518.91,519.78,4398.0,501.7098,502.0285,501.1882,502.0285,4398.0
2022-12-28 10:40:00,520.13,520.34,519.72,520.11,2571.0,502.3665,502.5694,501.9705,502.3472,2571.0
2022-12-28 10:45:00,520.83,521.26,520.18,521.23,3924.0,503.0426,503.4579,502.4148,503.429,3924.0
2022-12-28 10:50:00,521.44,521.86,520.94,521.16,4127.0,503.6318,504.0375,503.1489,503.3614,4127.0
2022-12-28 10:55:00,520.95,521.25,520.07,520.63,7568.0,503.1585,503.4483,502.3086,502.8495,7568.0
2022-12-28 11:00:00,520.28,520.33,519.31,519.31,1000.0,502.5114,502.5597,501.5745,501.5745,1000.0
2022-12-28 11:05:00,519.03,519.41,518.24,518.24,2392.0,501.3041,501.6711,500.5411,500.5411,2392.0
2022-12-28 11:10:00,518.22,518.66,518.18,518.18,3289.0,500.5218,500.9467,500.4831,500.4831,3289.0
2022-12-28 11:15:00,518.55,518.85,518.39,518.46,824.0,500.8405,501.1302,500.686,500.7536,824.0
2022-12-28 11:20:00,518.4,518.41,517.34,517.34,1595.0,500.6956,500.7053,499.6718,499.6718,1595.0
2022-12-28 11:25:00,516.99,517.55,516.99,517.18,1700.0,499.3338,499.8746,499.3338,499.5173,1700.0
2022-12-28 11:30:00,517.82,518.63,517.82,518.63,3930.0,500.1354,500.9178,500.1354,500.9178,3930.0
2022-12-28 11:35:00,518.31,518.38,518.04,518.04,1596.0,500.6087,500.6763,500.3479,500.3479,1596.0
2022-12-28 11:40:00,518.3,518.32,517.95,518.11,1933.0,500.599,500.6183,500.261,500.4155,1933.0
2022-12-28 11:45:00,518.38,518.38,517.48,517.48,1992.0,500.6763,500.6763,499.807,499.807,1992.0
2022-12-28 11:50:00,517.75,517.77,517.48,517.48,1023.0,500.0678,500.0871,499.807,499.807,1023.0
2022-12-28 11:55:00,517.28,517.34,516.73,517.14,2668.0,499.6139,499.6718,499.0827,499.4786,2668.0
2022-12-28 12:00:00,517.13,517.13,516.24,516.47,2073.0,499.469,499.469,498.6094,498.8315,2073.0
2022-12-28 12:05:00,516.03,516.07,515.55,515.75,3233.0,498.4066,498.4452,497.943,498.1361,3233.0
2022-12-28 12:10:00,515.92,515.92,515.33,515.33,2215.0,498.3003,498.3003,497.7305,497.7305,2215.0
2022-12-28 12:15:00,515.46,515.46,515.23,515.25,800.0,497.856,497.856,497.6339,497.6532,800.0
2022-12-28 12:20:00,515.39,515.46,515.0,515.33,4600.0,497.7884,497.856,497.4117,497.7305,4600.0
2022-12-28 12:25:00,515.46,515.68,515.38,515.42,4336.0,497.856,498.0685,497.7788,497.8174,4336.0
2022-12-28 12:30:00,515.32,515.67,515.32,515.43,3232.0,497.7208,498.0589,497.7208,497.827,3232.0
2022-12-28 12:35:00,515.45,515.92,515.31,515.76,1200.0,497.8464,498.3003,497.7111,498.1458,1200.0
2022-12-28 12:40:00,515.26,515.26,514.63,515.0,2634.0,497.6629,497.6629,497.0544,497.4117,2634.0
2022-12-28 12:45:00,515.08,515.42,514.87,515.15,4271.0,497.489,497.8174,497.2862,497.5566,4271.0
2022-12-28 12:50:00,515.27,515.38,515.0,515.36,1724.0,497.6725,497.7788,497.4117,497.7594,1724.0
2022-12-28 12:55:00,515.29,515.31,515.08,515.25,900.0,497.6918,497.7111,497.489,497.6532,900.0
2022-12-28 13:00:00,515.43,516.03,515.25,515.68,6522.0,497.827,498.4066,497.6532,498.0685,6522.0
2022-12-28 13:05:00,515.54,515.54,515.3,515.34,700.0,497.9333,497.9333,497.7015,497.7401,700.0
2022-12-28 13:10:00,515.83,515.83,515.54,515.55,650.0,498.2134,498.2134,497.9333,497.943,650.0
2022-12-28 13:15:00,515.66,515.7,515.43,515.43,1473.0,498.0492,498.0878,497.827,497.827,1473.0
2022-12-28 13:20:00,515.42,515.57,515.18,515.25,1100.0,497.8174,497.9623,497.5856,497.6532,1100.0
2022-12-28 13:25:00,514.92,514.92,514.36,514.65,836.0,497.3345,497.3345,496.7936,497.0737,836.0
2022-12-28 13:30:00,514.58,515.05,514.57,514.84,1600.0,497.0061,497.46,496.9964,497.2572,1600.0
2022-12-28 13:35:00,514.37,514.37,514.33,514.33,441.0,496.8032,496.8032,496.7646,496.7646,441.0
2022-12-28 13:40:00,514.3,514.63,514.3,514.63,716.0,496.7356,497.0544,496.7356,497.0544,716.0
2022-12-28 13:45:00,514.64,514.89,514.64,514.89,305.0,497.064,497.3055,497.064,497.3055,305.0
2022-12-28 13:50:00,514.84,515.04,514.84,515.02,628.0,497.2572,497.4504,497.2572,497.4311,628.0
2022-12-28 13:55:00,514.85,514.85,514.65,514.71,936.0,497.2669,497.2669,497.0737,497.1316,936.0
2022-12-28 14:00:00,515.03,515.18,514.84,515.18,600.0,497.4407,497.5856,497.2572,497.5856,600.0
2022-12-28 14:05:00,515.28,515.28,514.67,514.71,1501.0,497.6822,497.6822,497.093,497.1316,1501.0
2022-12-28 14:10:00,514.07,514.36,514.07,514.36,899.0,496.5135,496.7936,496.5135,496.7936,899.0
2022-12-28 14:15:00,513.89,514.04,513.66,514.04,2760.0,496.3396,496.4845,496.1175,496.4845,2760.0
2022-12-28 14:20:00,514.25,514.79,514.22,514.79,1220.0,496.6873,497.2089,496.6584,497.2089,1220.0
2022-12-28 14:25:00,514.49,515.78,514.29,515.78,2941.0,496.9192,498.1651,496.726,498.1651,2941.0
2022-12-28 14:30:00,515.89,516.62,515.7,515.93,2438.0,498.2713,498.9764,498.0878,498.31,2438.0
2022-12-28 14:35:00,515.4,515.63,515.4,515.61,572.0,497.7981,498.0202,497.7981,498.0009,572.0
2022-12-28 14:40:00,515.94,516.21,515.94,516.21,600.0,498.3196,498.5804,498.3196,498.5804,600.0
2022-12-28 14:45:00,516.3,516.44,516.13,516.35,1743.0,498.6673,498.8026,498.5031,498.7156,1743.0
2022-12-28 14:50:00,515.95,515.95,515.53,515.53,500.0,498.3293,498.3293,497.9236,497.9236,500.0
2022-12-28 14:55:00,515.74,515.74,515.31,515.31,403.0,498.1265,498.1265,497.7111,497.7111,403.0
2022-12-28 15:00:00,515.28,515.29,514.31,514.31,1426.0,497.6822,497.6918,496.7453,496.7453,1426.0
2022-12-28 15:05:00,514.5,514.74,514.19,514.49,2018.0,496.9288,497.1606,496.6294,496.9192,2018.0
2022-12-28 15:10:00,514.15,514.31,513.35,513.51,2736.0,496.5908,496.7453,495.8181,495.9726,2736.0
2022-12-28 15:15:00,512.77,513.48,512.76,513.14,910.0,495.2579,495.9436,495.2482,495.6153,910.0
2022-12-28 15:20:00,512.94,513.08,512.74,512.74,1114.0,495.4221,495.5573,495.2289,495.2289,1114.0
2022-12-28 15:25:00,513.01,513.24,512.87,513.02,900.0,495.4897,495.7118,495.3545,495.4994,900.0
2022-12-28 15:30:00,512.97,513.33,512.84,513.14,2532.0,495.4511,495.7988,495.3255,495.6153,2532.0
2022-12-28 15:35:00,512.93,513.22,512.47,512.52,3445.0,495.4124,495.6925,494.9681,495.0164,3445.0
2022-12-28 15:40:00,512.34,512.47,511.54,511.55,2402.0,494.8426,494.9681,494.0699,494.0796,2402.0
2022-12-28 15:45:00,511.45,512.64,511.45,512.64,1621.0,493.983,495.1323,493.983,495.1323,1621.0
2022-12-28 15:50:00,512.56,512.94,512.43,512.7,2974.0,495.0551,495.4221,494.9295,495.1903,2974.0
2022-12-28 15:55:00,512.62,513.13,512.35,512.35,16341.0,495.113,495.6056,494.8522,494.8522,16341.0
2022-12-28 16:00:00,512.68,512.68,512.68,512.68,62871.0,495.171,495.171,495.171,495.171,62871.0
2022-12-28 16:05:00,512.68,512.68,512.68,512.68,0.0,495.171,495.171,495.171,495.171,0.0
2022-12-28 16:10:00,512.68,512.68,512.68,512.68,0.0,495.171,495.171,495.171,495.171,0.0
2022-12-29 09:30:00,515.58,515.58,512.3,512.3,9159.0,497.9719,497.9719,494.8039,494.8039,9159.0
2022-12-29 09:35:00,512.2,513.94,512.2,513.76,632.0,494.7074,496.3879,494.7074,496.2141,632.0
2022-12-29 09:40:00,513.11,514.61,513.11,513.76,2158.0,495.5863,497.0351,495.5863,496.2141,2158.0
2022-12-29 09:45:00,513.21,513.21,513.21,513.21,100.0,495.6829,495.6829,495.6829,495.6829,100.0
2022-12-29 09:50:00,513.65,513.85,513.23,513.85,666.0,496.1078,496.301,495.7022,496.301,666.0
2022-12-29 09:55:00,514.42,514.74,513.95,514.74,1727.0,496.8515,497.1606,496.3976,497.1606,1727.0
2022-12-29 10:00:00,514.74,514.76,514.46,514.46,300.0,497.1606,497.1799,496.8902,496.8902,300.0
2022-12-29 10:05:00,514.47,514.47,513.76,513.99,1604.0,496.8998,496.8998,496.2141,496.4362,1604.0
2022-12-29 10:10:00,513.51,514.04,513.4,514.04,1046.0,495.9726,496.4845,495.8664,496.4845,1046.0
2022-12-29 10:15:00,513.23,513.59,512.34,512.95,3476.0,495.7022,496.0499,494.8426,495.4317,3476.0
2022-12-29 10:20:00,512.95,512.95,512.95,512.95,0.0,495.4317,495.4317,495.4317,495.4317,0.0
2022-12-29 10:25:00,512.55,512.55,512.0,512.36,1000.0,495.0454,495.0454,494.5142,494.8619,1000.0
2022-12-29 10:30:00,512.46,512.85,512.4,512.4,942.0,494.9585,495.3352,494.9005,494.9005,942.0
2022-12-29 10:35:00,512.52,512.52,512.11,512.11,1106.0,495.0164,495.0164,494.6204,494.6204,1106.0
2022-12-29 10:40:00,512.3,512.42,512.05,512.1,1396.0,494.8039,494.9198,494.5625,494.6108,1396.0
2022-12-29 10:45:00,511.7,511.7,511.29,511.46,1445.0,494.2244,494.2244,493.8284,493.9926,1445.0
2022-12-29 10:50:00,511.65,512.75,511.65,512.75,1100.0,494.1761,495.2386,494.1761,495.2386,1100.0
2022-12-29 10:55:00,512.43,513.03,512.38,512.79,2306.0,494.9295,495.509,494.8812,495.2772,2306.0
2022-12-29 11:00:00,512.97,513.47,512.83,513.47,1047.0,495.4511,495.934,495.3158,495.934,1047.0
2022-12-29 11:05:00,513.25,513.41,513.05,513.41,1644.0,495.7215,495.876,495.5283,495.876,1644.0
2022-12-29 11:10:00,513.38,513.66,513.17,513.17,1158.0,495.8471,496.1175,495.6442,495.6442,1158.0
2022-12-29 11:15:00,513.04,513.09,512.79,512.79,1200.0,495.5187,495.567,495.2772,495.2772,1200.0
2022-12-29 11:20:00,513.25,513.41,512.81,513.41,3452.0,495.7215,495.876,495.2965,495.876,3452.0
2022-12-29 11:25:00,513.65,513.66,513.23,513.23,1655.0,496.1078,496.1175,495.7022,495.7022,1655.0
2022-12-29 11:30:00,513.72,514.2,513.72,513.97,2029.0,496.1754,496.6391,496.1754,496.4169,2029.0
2022-12-29 11:35:00,514.18,514.25,513.88,513.88,1035.0,496.6197,496.6873,496.33,496.33,1035.0
2022-12-29 11:40:00,513.89,514.14,513.89,514.13,234.0,496.3396,496.5811,496.3396,496.5714,234.0
2022-12-29 11:45:00,514.13,514.28,513.93,514.28,1057.0,496.5714,496.7163,496.3783,496.7163,1057.0
2022-12-29 11:50:00,514.29,514.57,514.21,514.57,574.0,496.726,496.9964,496.6487,496.9964,574.0
2022-12-29 11:55:00,514.27,514.4,514.27,514.4,1237.0,496.7067,496.8322,496.7067,496.8322,1237.0
2022-12-29 12:00:00,514.56,514.56,514.08,514.13,1280.0,496.9868,496.9868,496.5232,496.5714,1280.0
2022-12-29 12:05:00,514.37,514.6,514.37,514.5,613.0,496.8032,497.0254,496.8032,496.9288,613.0
2022-12-29 12:10:00,514.72,515.05,514.72,515.05,533.0,497.1413,497.46,497.1413,497.46,533.0
2022-12-29 12:15:00,514.88,514.9,514.86,514.86,630.0,497.2958,497.3151,497.2765,497.2765,630.0
2022-12-29 12:20:00,514.76,514.76,514.59,514.59,699.0,497.1799,497.1799,497.0157,497.0157,699.0
2022-12-29 12:25:00,514.82,514.83,514.58,514.58,422.0,497.2379,497.2475,497.0061,497.0061,422.0
2022-12-29 12:30:00,515.2,515.36,515.18,515.36,754.0,497.6049,497.7594,497.5856,497.7594,754.0
2022-12-29 12:35:00,515.15,515.15,514.59,514.59,1642.0,497.5566,497.5566,497.0157,497.0157,1642.0
2022-12-29 12:40:00,514.52,514.53,514.47,514.47,200.0,496.9481,496.9578,496.8998,496.8998,200.0
2022-12-29 12:45:00,514.71,514.79,514.65,514.65,892.0,497.1316,497.2089,497.0737,497.0737,892.0
2022-12-29 12:50:00,514.74,514.74,514.59,514.6,200.0,497.1606,497.1606,497.0157,497.0254,200.0
2022-12-29 12:55:00,514.83,514.83,514.83,514.83,100.0,497.2475,497.2475,497.2475,497.2475,100.0
2022-12-29 13:00:00,514.82,514.99,514.81,514.87,1050.0,497.2379,497.4021,497.2282,497.2862,1050.0
2022-12-29 13:05:00,514.95,514.95,514.51,514.65,993.0,497.3634,497.3634,496.9385,497.0737,993.0
2022-12-29 13:10:00,514.65,514.65,514.65,514.65,0.0,497.0737,497.0737,497.0737,497.0737,0.0
2022-12-29 13:15:00,514.6,514.6,514.26,514.26,850.0,497.0254,497.0254,496.697,496.697,850.0
2022-12-29 13:20:00,514.12,514.12,513.88,513.98,300.0,496.5618,496.5618,496.33,496.4266,300.0
2022-12-29 13:25:00,514.01,514.09,514.01,514.09,200.0,496.4555,496.5328,496.4555,496.5328,200.0
2022-12-29 13:30:00,514.02,514.47,514.02,514.44,698.0,496.4652,496.8998,496.4652,496.8709,698.0
2022-12-29 13:35:00,514.56,514.56,514.32,514.43,800.0,496.9868,496.9868,496.755,496.8612,800.0
2022-12-29 13:40:00,514.44,514.44,514.44,514.44,101.0,496.8709,496.8709,496.8709,496.8709,101.0
2022-12-29 13:45:00,514.39,514.44,514.3,514.3,498.0,496.8226,496.8709,496.7356,496.7356,498.0
2022-12-29 13:50:00,514.24,514.25,514.11,514.25,717.0,496.6777,496.6873,496.5521,496.6873,717.0
2022-12-29 13:55:00,514.19,514.34,514.19,514.34,200.0,496.6294,496.7743,496.6294,496.7743,200.0
2022-12-29 14:00:00,514.41,514.41,514.24,514.24,365.0,496.8419,496.8419,496.6777,496.6777,365.0
2022-12-29 14:05:00,514.21,514.21,514.07,514.11,700.0,496.6487,496.6487,496.5135,496.5521,700.0
2022-12-29 14:10:00,514.29,514.29,513.34,513.34,1131.0,496.726,496.726,495.8084,495.8084,1131.0
2022-12-29 14:15:00,513.34,513.34,513.14,513.26,400.0,495.8084,495.8084,495.6153,495.7312,400.0
2022-12-29 14:20:00,513.54,513.55,513.27,513.28,1119.0,496.0016,496.0113,495.7408,495.7505,1119.0
2022-12-29 14:25:00,513.35,513.41,513.25,513.38,895.0,495.8181,495.876,495.7215,495.8471,895.0
2022-12-29 14:30:00,513.2,513.73,513.18,513.71,1080.0,495.6732,496.1851,495.6539,496.1658,1080.0
2022-12-29 14:35:00,513.69,513.69,513.67,513.67,200.0,496.1465,496.1465,496.1272,496.1272,200.0
2022-12-29 14:40:00,513.79,514.07,513.71,513.71,794.0,496.2431,496.5135,496.1658,496.1658,794.0
2022-12-29 14:45:00,513.83,513.99,513.81,513.81,632.0,496.2817,496.4362,496.2624,496.2624,632.0
2022-12-29 14:50:00,513.76,513.82,513.62,513.62,715.0,496.2141,496.272,496.0789,496.0789,715.0
2022-12-29 14:55:00,513.52,513.7,513.52,513.7,200.0,495.9823,496.1561,495.9823,496.1561,200.0
2022-12-29 15:00:00,513.75,513.85,513.75,513.85,426.0,496.2044,496.301,496.2044,496.301,426.0
2022-12-29 15:05:00,513.77,514.01,513.76,514.01,740.0,496.2237,496.4555,496.2141,496.4555,740.0
2022-12-29 15:10:00,513.72,513.78,513.56,513.56,1232.0,496.1754,496.2334,496.0209,496.0209,1232.0
2022-12-29 15:15:00,513.51,513.51,513.31,513.45,690.0,495.9726,495.9726,495.7795,495.9147,690.0
2022-12-29 15:20:00,513.29,513.37,513.16,513.17,560.0,495.7601,495.8374,495.6346,495.6442,560.0
2022-12-29 15:25:00,513.0,513.0,512.61,512.61,2415.0,495.48,495.48,495.1034,495.1034,2415.0
2022-12-29 15:30:00,512.68,512.98,512.58,512.88,1775.0,495.171,495.4607,495.0744,495.3641,1775.0
2022-12-29 15:35:00,512.34,512.34,512.16,512.23,837.0,494.8426,494.8426,494.6687,494.7363,837.0
2022-12-29 15:40:00,512.0,512.2,511.88,512.09,800.0,494.5142,494.7074,494.3983,494.6011,800.0
2022-12-29 15:45:00,512.21,512.39,511.96,512.39,1904.0,494.717,494.8909,494.4756,494.8909,1904.0
2022-12-29 15:50:00,512.52,513.0,512.36,512.83,2974.0,495.0164,495.48,494.8619,495.3158,2974.0
2022-12-29 15:55:00,512.64,512.98,512.24,512.88,8482.0,495.1323,495.4607,494.746,495.3641,8482.0
2022-12-29 16:00:00,512.88,512.88,512.88,512.88,74913.0,495.3641,495.3641,495.3641,495.3641,74913.0
2022-12-29 16:05:00,512.88,512.88,512.88,512.88,0.0,495.3641,495.3641,495.3641,495.3641,0.0
2022-12-29 16:10:00,512.88,512.88,512.88,512.88,0.0,495.3641,495.3641,495.3641,495.3641,0.0
2022-12-30 09:30:00,512.95,512.95,511.89,511.89,5770.0,495.4317,495.4317,494.4079,494.4079,5770.0
2022-12-30 09:35:00,511.36,512.02,511.36,512.0,485.0,493.896,494.5335,493.896,494.5142,485.0
2022-12-30 09:40:00,511.38,512.09,511.22,512.02,1452.0,493.9154,494.6011,493.7608,494.5335,1452.0
2022-12-30 09:45:00,511.36,511.36,510.07,510.07,700.0,493.896,493.896,492.6501,492.6501,700.0
2022-12-30 09:50:00,510.08,510.27,509.51,509.64,2187.0,492.6598,492.8433,492.1092,492.2348,2187.0
2022-12-30 09:55:00,509.72,511.88,509.14,511.88,3757.0,492.3121,494.3983,491.7519,494.3983,3757.0
2022-12-30 10:00:00,510.76,511.76,510.47,510.74,1287.0,493.3165,494.2824,493.0364,493.2972,1287.0
2022-12-30 10:05:00,510.47,511.14,510.12,510.73,1686.0,493.0364,493.6836,492.6984,493.2876,1686.0
2022-12-30 10:10:00,510.79,511.18,510.64,511.18,1793.0,493.3455,493.7222,493.2006,493.7222,1793.0
2022-12-30 10:15:00,511.66,511.66,511.29,511.63,1396.0,494.1858,494.1858,493.8284,494.1568,1396.0
2022-12-30 10:20:00,511.21,511.21,510.24,511.04,2607.0,493.7512,493.7512,492.8143,493.587,2607.0
2022-12-30 10:25:00,511.13,511.5,511.08,511.09,1284.0,493.6739,494.0313,493.6256,493.6353,1284.0
2022-12-30 10:30:00,511.25,511.28,510.85,510.91,830.0,493.7898,493.8188,493.4035,493.4614,830.0
2022-12-30 10:35:00,511.35,511.59,510.93,510.93,1916.0,493.8864,494.1182,493.4807,493.4807,1916.0
2022-12-30 10:40:00,511.06,511.06,510.59,510.59,742.0,493.6063,493.6063,493.1523,493.1523,742.0
2022-12-30 10:45:00,510.66,511.71,510.48,511.71,1925.0,493.22,494.2341,493.0461,494.2341,1925.0
2022-12-30 10:50:00,511.77,511.77,510.8,510.8,3844.0,494.292,494.292,493.3552,493.3552,3844.0
2022-12-30 10:55:00,510.43,510.64,510.25,510.55,1386.0,492.9978,493.2006,492.824,493.1137,1386.0
2022-12-30 11:00:00,510.3,510.3,509.5,509.88,1141.0,492.8722,492.8722,492.0996,492.4666,1141.0
2022-12-30 11:05:00,510.1,510.1,509.53,509.76,3864.0,492.6791,492.6791,492.1285,492.3507,3864.0
2022-12-30 11:10:00,509.53,509.66,508.98,509.66,2609.0,492.1285,492.2541,491.5973,492.2541,2609.0
2022-12-30 11:15:00,509.44,509.88,509.44,509.59,1370.0,492.0416,492.4666,492.0416,492.1865,1370.0
2022-12-30 11:20:00,509.39,509.95,508.96,508.96,4932.0,491.9933,492.5342,491.578,491.578,4932.0
2022-12-30 11:25:00,509.38,509.69,509.34,509.34,800.0,491.9837,492.2831,491.945,491.945,800.0
2022-12-30 11:30:00,508.46,509.79,508.46,509.77,2083.0,491.0951,492.3797,491.0951,492.3603,2083.0
2022-12-30 11:35:00,509.46,509.46,509.01,509.01,774.0,492.0609,492.0609,491.6263,491.6263,774.0
2022-12-30 11:40:00,509.32,509.55,509.01,509.44,2549.0,491.9257,492.1479,491.6263,492.0416,2549.0
2022-12-30 11:45:00,509.23,509.36,508.9,508.92,600.0,491.8388,491.9644,491.5201,491.5394,600.0
2022-12-30 11:50:00,509.7,509.7,509.35,509.35,600.0,492.2927,492.2927,491.9547,491.9547,600.0
2022-12-30 11:55:00,509.43,510.08,509.43,509.94,1004.0,492.032,492.6598,492.032,492.5245,1004.0
2022-12-30 12:00:00,510.15,510.19,509.91,510.09,1148.0,492.7274,492.766,492.4956,492.6694,1148.0
2022-12-30 12:05:00,509.85,509.95,509.66,509.75,827.0,492.4376,492.5342,492.2541,492.341,827.0
2022-12-30 12:10:00,509.77,510.38,509.53,509.53,2475.0,492.3603,492.9495,492.1285,492.1285,2475.0
2022-12-30 12:15:00,509.92,510.32,509.92,510.15,797.0,492.5052,492.8916,492.5052,492.7274,797.0
2022-12-30 12:20:00,510.37,510.49,510.35,510.35,1130.0,492.9399,493.0558,492.9205,492.9205,1130.0
2022-12-30 12:25:00,510.5,510.5,510.23,510.27,922.0,493.0654,493.0654,492.8046,492.8433,922.0
2022-12-30 12:30:00,510.29,510.98,510.29,510.98,2273.0,492.8626,493.529,492.8626,493.529,2273.0
2022-12-30 12:35:00,511.2,511.2,510.4,510.4,952.0,493.7415,493.7415,492.9688,492.9688,952.0
2022-12-30 12:40:00,510.55,510.72,510.5,510.65,552.0,493.1137,493.2779,493.0654,493.2103,552.0
2022-12-30 12:45:00,510.55,510.55,510.25,510.5,1359.0,493.1137,493.1137,492.824,493.0654,1359.0
2022-12-30 12:50:00,510.4,510.4,510.17,510.17,606.0,492.9688,492.9688,492.7467,492.7467,606.0
2022-12-30 12:55:00,510.4,510.4,510.16,510.35,718.0,492.9688,492.9688,492.737,492.9205,718.0
2022-12-30 13:00:00,510.42,510.63,510.27,510.49,2428.0,492.9881,493.191,492.8433,493.0558,2428.0
2022-12-30 13:05:00,509.96,509.97,509.96,509.96,103.0,492.5439,492.5535,492.5439,492.5439,103.0
2022-12-30 13:10:00,510.41,510.68,510.41,510.68,808.0,492.9785,493.2393,492.9785,493.2393,808.0
2022-12-30 13:15:00,510.83,511.09,510.69,510.7,1491.0,493.3841,493.6353,493.2489,493.2586,1491.0
2022-12-30 13:20:00,510.7,510.7,509.08,509.19,1000.0,493.2586,493.2586,491.6939,491.8002,1000.0
2022-12-30 13:25:00,508.46,509.24,508.45,509.24,1011.0,491.0951,491.8484,491.0854,491.8484,1011.0
2022-12-30 13:30:00,509.85,510.02,509.55,509.88,1951.0,492.4376,492.6018,492.1479,492.4666,1951.0
2022-12-30 13:35:00,509.98,510.07,509.63,509.63,1340.0,492.5632,492.6501,492.2251,492.2251,1340.0
2022-12-30 13:40:00,509.79,509.8,509.46,509.51,1056.0,492.3797,492.3893,492.0609,492.1092,1056.0
2022-12-30 13:45:00,509.86,510.03,509.12,509.83,1829.0,492.4473,492.6115,491.7325,492.4183,1829.0
2022-12-30 13:50:00,509.69,509.96,509.69,509.75,938.0,492.2831,492.5439,492.2831,492.341,938.0
2022-12-30 13:55:00,509.99,509.99,509.35,509.61,2158.0,492.5728,492.5728,491.9547,492.2058,2158.0
2022-12-30 14:00:00,509.47,509.93,509.38,509.68,2139.0,492.0706,492.5149,491.9837,492.2734,2139.0
2022-12-30 14:05:00,509.4,509.47,509.19,509.19,900.0,492.003,492.0706,491.8002,491.8002,900.0
2022-12-30 14:10:00,509.03,509.61,508.94,509.61,1742.0,491.6456,492.2058,491.5587,492.2058,1742.0
2022-12-30 14:15:00,509.31,509.31,508.98,508.98,349.0,491.9161,491.9161,491.5973,491.5973,349.0
2022-12-30 14:20:00,509.02,509.12,508.79,509.05,2786.0,491.636,491.7325,491.4138,491.6649,2786.0
2022-12-30 14:25:00,508.9,509.43,508.88,509.43,700.0,491.5201,492.032,491.5007,492.032,700.0
2022-12-30 14:30:00,509.74,509.97,509.62,509.65,3513.0,492.3314,492.5535,492.2155,492.2444,3513.0
2022-12-30 14:35:00,509.99,510.09,509.99,510.09,500.0,492.5728,492.6694,492.5728,492.6694,500.0
2022-12-30 14:40:00,510.04,510.25,509.79,510.25,1462.0,492.6211,492.824,492.3797,492.824,1462.0
2022-12-30 14:45:00,510.34,510.44,509.58,509.58,2890.0,492.9109,493.0075,492.1768,492.1768,2890.0
2022-12-30 14:50:00,509.49,510.31,509.49,510.25,1615.0,492.0899,492.8819,492.0899,492.824,1615.0
2022-12-30 14:55:00,510.09,510.1,509.94,509.94,888.0,492.6694,492.6791,492.5245,492.5245,888.0
2022-12-30 15:00:00,510.17,510.68,510.17,510.52,1588.0,492.7467,493.2393,492.7467,493.0847,1588.0
2022-12-30 15:05:00,510.59,511.03,510.53,511.03,1427.0,493.1523,493.5773,493.0944,493.5773,1427.0
2022-12-30 15:10:00,510.95,511.6,510.95,511.33,2574.0,493.5,494.1279,493.5,493.8671,2574.0
2022-12-30 15:15:00,511.66,512.2,511.63,511.68,1974.0,494.1858,494.7074,494.1568,494.2051,1974.0
2022-12-30 15:20:00,511.89,512.08,511.72,511.72,890.0,494.4079,494.5915,494.2438,494.2438,890.0
2022-12-30 15:25:00,511.72,512.05,511.65,511.67,4430.0,494.2438,494.5625,494.1761,494.1955,4430.0
2022-12-30 15:30:00,511.56,512.63,511.56,512.63,4001.0,494.0892,495.1227,494.0892,495.1227,4001.0
2022-12-30 15:35:00,512.39,512.89,512.39,512.89,1391.0,494.8909,495.3738,494.8909,495.3738,1391.0
2022-12-30 15:40:00,512.88,513.02,512.52,512.84,2094.0,495.3641,495.4994,495.0164,495.3255,2094.0
2022-12-30 15:45:00,512.91,513.46,512.78,513.44,3984.0,495.3931,495.9243,495.2676,495.905,3984.0
2022-12-30 15:50:00,513.6,514.06,512.74,512.74,3351.0,496.0595,496.5038,495.2289,495.2289,3351.0
2022-12-30 15:55:00,512.66,513.14,512.26,512.93,19937.0,495.1516,495.6153,494.7653,495.4124,19937.0
2022-12-30 16:00:00,512.97,512.97,512.97,512.97,150333.0,495.4511,495.4511,495.4511,495.4511,150333.0
2022-12-30 16:05:00,512.97,512.97,512.97,512.97,0.0,495.4511,495.4511,495.4511,495.4511,0.0
2022-12-30 16:10:00,512.97,512.97,512.97,512.97,0.0,495.4511,495.4511,495.4511,495.4511,0.0
2023-01-03 09:30:00,508.68,511.97,506.99,507.28,12774.0,491.3076,494.4852,489.6753,489.9554,12774.0
2023-01-03 09:35:00,507.29,508.28,505.57,508.28,7902.0,489.965,490.9212,488.3038,490.9212,7902.0
2023-01-03 09:40:00,507.97,510.03,507.95,508.58,8501.0,490.6218,492.6115,490.6025,491.211,8501.0
2023-01-03 09:45:00,506.86,506.86,504.06,505.77,5638.0,489.5497,489.5497,486.8454,488.497,5638.0
2023-01-03 09:50:00,505.56,506.1,503.79,504.04,3007.0,488.2941,488.8157,486.5846,486.826,3007.0
2023-01-03 09:55:00,504.23,504.23,502.5,503.62,5201.0,487.0096,487.0096,485.3386,486.4204,5201.0
2023-01-03 10:00:00,503.3,505.89,503.3,505.89,5440.0,486.1113,488.6129,486.1113,488.6129,5440.0
2023-01-03 10:05:00,505.88,506.59,505.11,506.45,8319.0,488.6032,489.289,487.8595,489.1537,8319.0
2023-01-03 10:10:00,506.45,506.45,504.3,504.38,6465.0,489.1537,489.1537,487.0772,487.1544,6465.0
2023-01-03 10:15:00,504.39,504.53,502.49,502.49,2276.0,487.1641,487.2993,485.329,485.329,2276.0
2023-01-03 10:20:00,502.55,502.88,501.29,502.22,5188.0,485.3869,485.7057,484.17,485.0682,5188.0
2023-01-03 10:25:00,501.91,501.92,499.85,500.38,8572.0,484.7688,484.7784,482.7791,483.291,8572.0
2023-01-03 10:30:00,500.4,502.04,500.4,501.2,6124.0,483.3104,484.8943,483.3104,484.083,6124.0
2023-01-03 10:35:00,500.61,501.87,500.48,501.14,5361.0,483.5132,484.7301,483.3876,484.0251,5361.0
2023-01-03 10:40:00,501.37,501.55,501.06,501.38,2560.0,484.2472,484.4211,483.9478,484.2569,2560.0
2023-01-03 10:45:00,501.83,502.18,501.45,501.95,9137.0,484.6915,485.0296,484.3245,484.8074,9137.0
2023-01-03 10:50:00,501.93,501.93,498.19,498.66,19576.0,484.7881,484.7881,481.1758,481.6298,19576.0
2023-01-03 10:55:00,498.49,499.84,498.28,498.86,5488.0,481.4656,482.7695,481.2628,481.8229,5488.0
2023-01-03 11:00:00,498.74,499.17,498.23,498.59,9789.0,481.707,482.1224,481.2145,481.5622,9789.0
2023-01-03 11:05:00,498.26,498.47,497.25,497.25,4897.0,481.2434,481.4463,480.2679,480.2679,4897.0
2023-01-03 11:10:00,497.49,497.5,494.17,494.17,20105.0,480.4997,480.5094,477.2931,477.2931,20105.0
2023-01-03 11:15:00,494.05,494.83,493.53,494.83,5024.0,477.1772,477.9306,476.675,477.9306,5024.0
2023-01-03 11:20:00,495.24,496.41,493.83,495.8,31364.0,478.3266,479.4566,476.9647,478.8675,31364.0
2023-01-03 11:25:00,495.89,496.02,494.7,495.53,15638.0,478.9544,479.0799,477.805,478.6067,15638.0
2023-01-03 11:30:00,495.25,496.95,494.69,495.52,8694.0,478.3362,479.9782,477.7954,478.597,8694.0
2023-01-03 11:35:00,495.77,496.69,495.4,496.52,2354.0,478.8385,479.7271,478.4811,479.5629,2354.0
2023-01-03 11:40:00,496.5,496.66,495.2,495.2,2902.0,479.5435,479.6981,478.2879,478.2879,2902.0
2023-01-03 11:45:00,495.74,496.31,495.59,496.04,1456.0,478.8095,479.36,478.6646,479.0993,1456.0
2023-01-03 11:50:00,495.69,495.69,494.53,494.83,8416.0,478.7612,478.7612,477.6408,477.9306,8416.0
2023-01-03 11:55:00,495.05,496.97,494.72,496.59,7525.0,478.1431,479.9975,477.8243,479.6305,7525.0
2023-01-03 12:00:00,496.59,498.78,496.59,498.35,5779.0,479.6305,481.7457,479.6305,481.3304,5779.0
2023-01-03 12:05:00,497.97,498.57,497.97,498.57,1300.0,480.9633,481.5429,480.9633,481.5429,1300.0
2023-01-03 12:10:00,498.36,498.55,498.16,498.35,2219.0,481.34,481.5235,481.1469,481.3304,2219.0
2023-01-03 12:15:00,498.69,499.15,498.41,498.47,3611.0,481.6588,482.103,481.3883,481.4463,3611.0
2023-01-03 12:20:00,498.28,498.28,497.16,497.17,1543.0,481.2628,481.2628,480.181,480.1907,1543.0
2023-01-03 12:25:00,497.81,497.81,496.94,497.39,4190.0,480.8088,480.8088,479.9685,480.4031,4190.0
2023-01-03 12:30:00,497.13,498.45,497.01,498.45,1400.0,480.152,481.4269,480.0361,481.4269,1400.0
2023-01-03 12:35:00,498.34,498.61,498.2,498.2,1400.0,481.3207,481.5815,481.1855,481.1855,1400.0
2023-01-03 12:40:00,498.18,498.18,497.46,497.55,997.0,481.1662,481.1662,480.4708,480.5577,997.0
2023-01-03 12:45:00,497.47,497.51,495.5,495.98,3327.0,480.4804,480.5191,478.5777,479.0413,3327.0
2023-01-03 12:50:00,496.13,496.4,495.64,495.88,8315.0,479.1862,479.447,478.7129,478.9447,8315.0
2023-01-03 12:55:00,495.2,496.08,495.19,495.62,1823.0,478.2879,479.1379,478.2783,478.6936,1823.0
2023-01-03 13:00:00,495.62,496.06,495.42,496.06,4392.0,478.6936,479.1186,478.5004,479.1186,4392.0
2023-01-03 13:05:00,495.79,496.12,495.71,495.75,1975.0,478.8578,479.1765,478.7805,478.8192,1975.0
2023-01-03 13:10:00,496.12,496.34,495.43,495.47,1800.0,479.1765,479.389,478.5101,478.5487,1800.0
2023-01-03 13:15:00,495.26,495.51,495.11,495.33,1350.0,478.3459,478.5874,478.201,478.4135,1350.0
2023-01-03 13:20:00,495.32,495.75,494.98,495.36,1649.0,478.4038,478.8192,478.0755,478.4425,1649.0
2023-01-03 13:25:00,495.2,496.26,495.17,495.99,4464.0,478.2879,479.3117,478.259,479.051,4464.0
2023-01-03 13:30:00,496.22,496.44,496.03,496.03,2757.0,479.2731,479.4856,479.0896,479.0896,2757.0
2023-01-03 13:35:00,496.4,496.47,496.14,496.14,601.0,479.447,479.5146,479.1958,479.1958,601.0
2023-01-03 13:40:00,496.15,496.6,496.14,496.6,1311.0,479.2055,479.6401,479.1958,479.6401,1311.0
2023-01-03 13:45:00,496.3,496.95,496.15,496.95,1020.0,479.3504,479.9782,479.2055,479.9782,1020.0
2023-01-03 13:50:00,496.91,497.04,495.78,496.38,4128.0,479.9395,480.0651,478.8481,479.4276,4128.0
2023-01-03 13:55:00,496.75,497.58,496.75,497.5,1787.0,479.785,480.5867,479.785,480.5094,1787.0
2023-01-03 14:00:00,497.45,497.62,497.04,497.52,1454.0,480.4611,480.6253,480.0651,480.5287,1454.0
2023-01-03 14:05:00,497.35,497.55,497.04,497.04,2864.0,480.3645,480.5577,480.0651,480.0651,2864.0
2023-01-03 14:10:00,497.36,497.36,495.74,496.61,9837.0,480.3742,480.3742,478.8095,479.6498,9837.0
2023-01-03 14:15:00,496.63,497.26,496.49,496.49,8621.0,479.6691,480.2776,479.5339,479.5339,8621.0
2023-01-03 14:20:00,496.6,496.68,495.82,495.82,3337.0,479.6401,479.7174,478.8868,478.8868,3337.0
2023-01-03 14:25:00,495.75,496.31,495.25,496.31,1829.0,478.8192,479.36,478.3362,479.36,1829.0
2023-01-03 14:30:00,495.94,496.12,495.28,496.11,2538.0,479.0027,479.1765,478.3652,479.1669,2538.0
2023-01-03 14:35:00,496.02,496.21,495.78,496.13,1265.0,479.0799,479.2634,478.8481,479.1862,1265.0
2023-01-03 14:40:00,495.99,496.57,495.77,496.57,2830.0,479.051,479.6112,478.8385,479.6112,2830.0
2023-01-03 14:45:00,496.82,498.18,496.75,498.18,1468.0,479.8526,481.1662,479.785,481.1662,1468.0
2023-01-03 14:50:00,498.24,498.46,497.84,498.07,2702.0,481.2241,481.4366,480.8378,481.0599,2702.0
2023-01-03 14:55:00,498.27,498.88,498.27,498.49,4393.0,481.2531,481.8423,481.2531,481.4656,4393.0
2023-01-03 15:00:00,498.52,499.74,498.33,499.65,2246.0,481.4946,482.6729,481.311,482.586,2246.0
2023-01-03 15:05:00,499.63,499.76,498.33,498.53,4998.0,482.5666,482.6922,481.311,481.5042,4998.0
2023-01-03 15:10:00,499.11,500.18,499.09,500.06,1948.0,482.0644,483.0979,482.0451,482.982,1948.0
2023-01-03 15:15:00,500.53,500.53,499.36,499.6,42903.0,483.4359,483.4359,482.3059,482.5377,42903.0
2023-01-03 15:20:00,499.35,499.57,498.14,498.14,6526.0,482.2962,482.5087,481.1275,481.1275,6526.0
2023-01-03 15:25:00,497.95,498.64,497.87,498.51,3914.0,480.944,481.6105,480.8668,481.4849,3914.0
2023-01-03 15:30:00,498.66,499.68,498.47,499.6,7501.0,481.6298,482.6149,481.4463,482.5377,7501.0
2023-01-03 15:35:00,499.58,500.04,499.45,499.95,7029.0,482.5184,482.9626,482.3928,482.8757,7029.0
2023-01-03 15:40:00,499.97,500.87,499.96,500.86,10024.0,482.895,483.7643,482.8854,483.7546,10024.0
2023-01-03 15:45:00,500.8,501.28,500.48,501.08,4135.0,483.6967,484.1603,483.3876,483.9671,4135.0
2023-01-03 15:50:00,501.66,501.99,500.94,501.63,19064.0,484.5273,484.8461,483.8319,484.4983,19064.0
2023-01-03 15:55:00,501.83,502.6,501.58,501.98,42379.0,484.6915,485.4352,484.4501,484.8364,42379.0
2023-01-03 16:00:00,502.2,502.2,502.2,502.2,198362.0,485.0489,485.0489,485.0489,485.0489,198362.0
2023-01-03 16:05:00,502.2,502.2,502.2,502.2,0.0,485.0489,485.0489,485.0489,485.0489,0.0
2023-01-03 16:10:00,502.2,502.2,502.2,502.2,0.0,485.0489,485.0489,485.0489,485.0489,0.0
2023-01-04 09:30:00,502.33,505.0,499.01,499.09,15603.0,485.1744,487.7533,481.9678,482.0451,15603.0
2023-01-04 09:35:00,502.25,504.57,501.1,501.1,9836.0,485.0972,487.3379,483.9864,483.9864,9836.0
2023-01-04 09:40:00,501.97,502.23,501.05,501.05,2407.0,484.8267,485.0779,483.9382,483.9382,2407.0
2023-01-04 09:45:00,500.56,501.07,496.72,497.35,8061.0,483.4649,483.9575,479.756,480.3645,8061.0
2023-01-04 09:50:00,497.39,497.39,491.95,495.31,25593.0,480.4031,480.4031,475.1489,478.3942,25593.0
2023-01-04 09:55:00,495.67,496.78,495.54,496.35,4044.0,478.7419,479.814,478.6163,479.3987,4044.0
2023-01-04 10:00:00,496.29,496.78,493.05,493.05,9501.0,479.3407,479.814,476.2114,476.2114,9501.0
2023-01-04 10:05:00,493.17,493.17,492.01,492.44,6271.0,476.3273,476.3273,475.2069,475.6222,6271.0
2023-01-04 10:10:00,492.53,492.53,489.97,490.92,3989.0,475.7091,475.7091,473.2366,474.1541,3989.0
2023-01-04 10:15:00,490.8,491.83,490.74,491.69,6027.0,474.0382,475.033,473.9803,474.8978,6027.0
2023-01-04 10:20:00,491.73,493.31,491.56,493.31,4945.0,474.9365,476.4625,474.7723,476.4625,4945.0
2023-01-04 10:25:00,493.29,493.76,492.87,493.76,6013.0,476.4432,476.8971,476.0375,476.8971,6013.0
2023-01-04 10:30:00,493.88,493.95,492.89,493.57,3325.0,477.013,477.0806,476.0568,476.7136,3325.0
2023-01-04 10:35:00,493.62,493.63,492.0,492.63,6180.0,476.7619,476.7716,475.1972,475.8057,6180.0
2023-01-04 10:40:00,492.76,493.8,492.01,493.8,4006.0,475.9313,476.9358,475.2069,476.9358,4006.0
2023-01-04 10:45:00,494.38,494.63,493.22,493.22,8089.0,477.4959,477.7374,476.3756,476.3756,8089.0
2023-01-04 10:50:00,493.47,493.9,492.54,493.41,18193.0,476.617,477.0323,475.7188,476.5591,18193.0
2023-01-04 10:55:00,493.47,494.57,493.32,494.24,4400.0,476.617,477.6795,476.4721,477.3607,4400.0
2023-01-04 11:00:00,494.24,494.24,493.46,493.56,5925.0,477.3607,477.3607,476.6074,476.704,5925.0
2023-01-04 11:05:00,494.05,494.23,493.48,493.48,1456.0,477.1772,477.3511,476.6267,476.6267,1456.0
2023-01-04 11:10:00,493.4,494.09,493.39,493.67,8639.0,476.5494,477.2159,476.5398,476.8102,8639.0
2023-01-04 11:15:00,493.67,493.85,492.66,492.85,5205.0,476.8102,476.984,475.8347,476.0182,5205.0
2023-01-04 11:20:00,492.7,493.34,492.47,492.61,6752.0,475.8733,476.4915,475.6512,475.7864,6752.0
2023-01-04 11:25:00,492.56,492.56,491.46,492.25,8304.0,475.7381,475.7381,474.6757,475.4387,8304.0
2023-01-04 11:30:00,492.26,494.37,492.25,494.21,27459.0,475.4483,477.4863,475.4387,477.3318,27459.0
2023-01-04 11:35:00,494.3,494.78,494.2,494.67,5169.0,477.4187,477.8823,477.3221,477.776,5169.0
2023-01-04 11:40:00,494.7,495.4,494.32,494.63,24276.0,477.805,478.4811,477.438,477.7374,24276.0
2023-01-04 11:45:00,494.15,494.62,493.8,494.32,2989.0,477.2738,477.7278,476.9358,477.438,2989.0
2023-01-04 11:50:00,494.48,494.68,493.74,494.23,2793.0,477.5925,477.7857,476.8778,477.3511,2793.0
2023-01-04 11:55:00,494.23,494.72,493.99,494.35,8584.0,477.3511,477.8243,477.1193,477.467,8584.0
2023-01-04 12:00:00,494.42,494.7,493.27,493.43,3966.0,477.5346,477.805,476.4239,476.5784,3966.0
2023-01-04 12:05:00,493.23,493.24,492.32,492.32,4062.0,476.3852,476.3949,475.5063,475.5063,4062.0
2023-01-04 12:10:00,492.49,492.74,492.16,492.16,3055.0,475.6705,475.912,475.3518,475.3518,3055.0
2023-01-04 12:15:00,492.19,493.19,491.87,492.97,14144.0,475.3807,476.3466,475.0717,476.1341,14144.0
2023-01-04 12:20:00,493.18,493.18,492.2,492.2,17835.0,476.3369,476.3369,475.3904,475.3904,17835.0
2023-01-04 12:25:00,492.42,493.59,492.42,492.87,5442.0,475.6029,476.7329,475.6029,476.0375,5442.0
2023-01-04 12:30:00,492.86,492.98,492.56,492.75,4163.0,476.0279,476.1438,475.7381,475.9216,4163.0
2023-01-04 12:35:00,492.74,493.07,491.19,491.25,6804.0,475.912,476.2307,474.4149,474.4728,6804.0
2023-01-04 12:40:00,491.52,491.52,490.51,490.84,4879.0,474.7336,474.7336,473.7581,474.0768,4879.0
2023-01-04 12:45:00,490.72,490.94,489.49,489.5,5405.0,473.9609,474.1734,472.773,472.7826,5405.0
2023-01-04 12:50:00,489.52,489.66,488.66,488.66,2004.0,472.8019,472.9371,471.9713,471.9713,2004.0
2023-01-04 12:55:00,488.92,490.22,488.81,489.32,6507.0,472.2224,473.478,472.1162,472.6088,6507.0
2023-01-04 13:00:00,489.26,489.52,488.85,489.33,2296.0,472.5508,472.8019,472.1548,472.6184,2296.0
2023-01-04 13:05:00,489.3,489.94,489.3,489.89,1820.0,472.5894,473.2076,472.5894,473.1593,1820.0
2023-01-04 13:10:00,489.89,490.84,489.79,490.64,3852.0,473.1593,474.0768,473.0627,473.8837,3852.0
2023-01-04 13:15:00,490.67,491.32,490.57,490.98,1994.0,473.9127,474.5405,473.8161,474.2121,1994.0
2023-01-04 13:20:00,490.95,491.0,490.46,490.48,8255.0,474.1831,474.2314,473.7098,473.7291,8255.0
2023-01-04 13:25:00,490.62,490.68,490.13,490.14,6752.0,473.8644,473.9223,473.3911,473.4008,6752.0
2023-01-04 13:30:00,490.04,490.25,489.71,490.09,8894.0,473.3042,473.507,472.9854,473.3525,8894.0
2023-01-04 13:35:00,490.06,490.25,489.85,489.91,18989.0,473.3235,473.507,473.1207,473.1786,18989.0
2023-01-04 13:40:00,489.85,490.23,489.33,489.86,11553.0,473.1207,473.4877,472.6184,473.1303,11553.0
2023-01-04 13:45:00,490.01,490.25,489.31,489.47,7085.0,473.2752,473.507,472.5991,472.7536,7085.0
2023-01-04 13:50:00,489.38,489.38,487.73,488.23,24143.0,472.6667,472.6667,471.0731,471.556,24143.0
2023-01-04 13:55:00,488.15,489.0,487.56,489.0,10918.0,471.4787,472.2997,470.9089,472.2997,10918.0
2023-01-04 14:00:00,488.37,489.29,487.56,488.31,16001.0,471.6912,472.5798,470.9089,471.6332,16001.0
2023-01-04 14:05:00,488.32,488.83,486.86,486.96,8021.0,471.6429,472.1355,470.2328,470.3294,8021.0
2023-01-04 14:10:00,486.92,487.97,486.52,487.94,9466.0,470.2907,471.3049,469.9044,471.2759,9466.0
2023-01-04 14:15:00,488.33,488.81,488.12,488.81,2925.0,471.6526,472.1162,471.4497,472.1162,2925.0
2023-01-04 14:20:00,488.61,488.61,486.07,486.77,6675.0,471.923,471.923,469.4698,470.1458,6675.0
2023-01-04 14:25:00,486.63,486.63,483.75,484.24,29052.0,470.0106,470.0106,467.229,467.7022,29052.0
2023-01-04 14:30:00,484.0,484.8,483.76,484.32,8069.0,467.4704,468.2431,467.2386,467.7795,8069.0
2023-01-04 14:35:00,484.55,484.71,483.95,484.43,4010.0,468.0017,468.1562,467.4222,467.8858,4010.0
2023-01-04 14:40:00,484.27,484.71,483.82,483.96,5240.0,467.7312,468.1562,467.2966,467.4318,5240.0
2023-01-04 14:45:00,483.82,484.26,483.7,484.13,5361.0,467.2966,467.7216,467.1807,467.596,5361.0
2023-01-04 14:50:00,484.2,484.38,483.81,484.38,6576.0,467.6636,467.8375,467.2869,467.8375,6576.0
2023-01-04 14:55:00,484.47,484.9,484.06,484.22,5502.0,467.9244,468.3397,467.5284,467.6829,5502.0
2023-01-04 15:00:00,483.98,485.69,483.94,485.44,16646.0,467.4511,469.1027,467.4125,468.8613,16646.0
2023-01-04 15:05:00,485.68,485.68,484.49,484.87,8511.0,469.0931,469.0931,467.9437,468.3107,8511.0
2023-01-04 15:10:00,484.81,486.29,484.8,486.29,20568.0,468.2528,469.6822,468.2431,469.6822,20568.0
2023-01-04 15:15:00,486.24,486.25,485.63,485.86,13741.0,469.6339,469.6436,469.0448,469.2669,13741.0
2023-01-04 15:20:00,485.86,486.13,484.69,485.5,16005.0,469.2669,469.5277,468.1369,468.9192,16005.0
2023-01-04 15:25:00,485.48,486.1,485.38,485.77,8457.0,468.8999,469.4987,468.8033,469.18,8457.0
2023-01-04 15:30:00,485.8,486.66,485.52,486.66,8597.0,469.209,470.0396,468.9385,470.0396,8597.0
2023-01-04 15:35:00,486.63,486.63,485.68,486.08,9128.0,470.0106,470.0106,469.0931,469.4794,9128.0
2023-01-04 15:40:00,485.38,485.43,484.61,485.0,15993.0,468.8033,468.8516,468.0596,468.4363,15993.0
2023-01-04 15:45:00,484.74,485.14,484.33,484.35,16539.0,468.1852,468.5715,467.7892,467.8085,16539.0
2023-01-04 15:50:00,484.44,485.2,484.34,485.0,52865.0,467.8954,468.6295,467.7988,468.4363,52865.0
2023-01-04 15:55:00,485.0,485.63,484.6,485.19,88961.0,468.4363,469.0448,468.05,468.6198,88961.0
2023-01-04 16:00:00,485.44,485.44,485.44,485.44,180957.0,468.8613,468.8613,468.8613,468.8613,180957.0
2023-01-04 16:05:00,485.44,485.44,485.44,485.44,0.0,468.8613,468.8613,468.8613,468.8613,0.0
2023-01-04 16:10:00,485.44,485.44,485.44,485.44,253.0,468.8613,468.8613,468.8613,468.8613,253.0
2023-01-05 09:30:00,484.99,484.99,479.19,481.2,19982.0,468.4266,468.4266,462.8247,464.7661,19982.0
2023-01-05 09:35:00,480.8,481.18,478.86,479.76,3929.0,464.3797,464.7468,462.506,463.3752,3929.0
2023-01-05 09:40:00,480.4,482.38,479.59,481.64,21814.0,463.9934,465.9058,463.2111,465.191,21814.0
2023-01-05 09:45:00,480.5,480.54,476.42,478.18,6362.0,464.09,464.1286,460.1493,461.8492,6362.0
2023-01-05 09:50:00,477.54,478.57,476.32,477.27,4104.0,461.2311,462.2259,460.0527,460.9703,4104.0
2023-01-05 09:55:00,477.27,478.15,476.5,476.85,10049.0,460.9703,461.8202,460.2266,460.5646,10049.0
2023-01-05 10:00:00,476.71,478.23,476.37,477.62,20393.0,460.4294,461.8975,460.101,461.3083,20393.0
2023-01-05 10:05:00,477.9,479.68,477.59,478.55,12999.0,461.5788,463.298,461.2794,462.2066,12999.0
2023-01-05 10:10:00,478.56,479.35,478.42,479.1,6256.0,462.2162,462.9793,462.081,462.7378,6256.0
2023-01-05 10:15:00,478.67,478.83,477.98,478.35,5646.0,462.3225,462.477,461.656,462.0134,5646.0
2023-01-05 10:20:00,478.63,478.64,476.92,477.04,5594.0,462.2838,462.2935,460.6322,460.7481,5594.0
2023-01-05 10:25:00,477.28,479.72,477.13,479.6,17271.0,460.9799,463.3366,460.8351,463.2207,17271.0
2023-01-05 10:30:00,479.6,480.21,478.98,478.98,16557.0,463.2207,463.8099,462.6219,462.6219,16557.0
2023-01-05 10:35:00,478.47,478.47,477.09,477.46,7786.0,462.1293,462.1293,460.7964,461.1538,7786.0
2023-01-05 10:40:00,477.49,478.9,477.48,478.9,5668.0,461.1828,462.5446,461.1731,462.5446,5668.0
2023-01-05 10:45:00,479.04,479.88,477.15,477.15,7843.0,462.6798,463.4912,460.8544,460.8544,7843.0
2023-01-05 10:50:00,477.28,477.28,475.64,476.13,7009.0,460.9799,460.9799,459.396,459.8692,7009.0
2023-01-05 10:55:00,475.83,475.99,473.36,473.87,17063.0,459.5795,459.734,457.1938,457.6864,17063.0
2023-01-05 11:00:00,473.75,475.17,473.75,474.96,14802.0,457.5705,458.942,457.5705,458.7392,14802.0
2023-01-05 11:05:00,474.84,475.59,473.16,473.23,8452.0,458.6233,459.3477,457.0007,457.0683,8452.0
2023-01-05 11:10:00,473.06,474.39,473.06,473.41,14112.0,456.9041,458.1886,456.9041,457.2421,14112.0
2023-01-05 11:15:00,473.39,473.95,472.57,473.95,12281.0,457.2228,457.7637,456.4308,457.7637,12281.0
2023-01-05 11:20:00,474.04,474.51,473.85,474.03,10969.0,457.8506,458.3045,457.6671,457.8409,10969.0
2023-01-05 11:25:00,474.03,475.51,474.02,475.15,13257.0,457.8409,459.2704,457.8313,458.9227,13257.0
2023-01-05 11:30:00,475.33,475.5,474.13,474.24,6173.0,459.0965,459.2607,457.9375,458.0438,6173.0
2023-01-05 11:35:00,474.53,475.53,474.51,475.03,23694.0,458.3239,459.2897,458.3045,458.8068,23694.0
2023-01-05 11:40:00,475.09,475.5,474.26,475.5,5176.0,458.8647,459.2607,458.0631,459.2607,5176.0
2023-01-05 11:45:00,475.46,475.69,474.57,475.3,7148.0,459.2221,459.4442,458.3625,459.0676,7148.0
2023-01-05 11:50:00,475.25,475.83,474.21,474.26,8546.0,459.0193,459.5795,458.0148,458.0631,8546.0
2023-01-05 11:55:00,474.32,474.63,473.92,474.5,5059.0,458.121,458.4204,457.7347,458.2949,5059.0
2023-01-05 12:00:00,474.37,475.2,474.36,475.2,6895.0,458.1693,458.971,458.1597,458.971,6895.0
2023-01-05 12:05:00,475.23,475.35,475.0,475.35,8981.0,459.0,459.1159,458.7778,459.1159,8981.0
2023-01-05 12:10:00,475.17,475.19,474.76,474.91,5112.0,458.942,458.9613,458.546,458.6909,5112.0
2023-01-05 12:15:00,475.0,475.67,474.52,474.52,6662.0,458.7778,459.4249,458.3142,458.3142,6662.0
2023-01-05 12:20:00,474.46,475.44,474.28,475.3,6415.0,458.2563,459.2028,458.0824,459.0676,6415.0
2023-01-05 12:25:00,475.16,475.54,475.01,475.51,4008.0,458.9323,459.2994,458.7875,459.2704,4008.0
2023-01-05 12:30:00,475.4,475.86,475.23,475.63,21066.0,459.1642,459.6084,459.0,459.3863,21066.0
2023-01-05 12:35:00,475.8,476.34,475.08,475.88,18789.0,459.5505,460.072,458.8551,459.6278,18789.0
2023-01-05 12:40:00,475.29,475.84,475.15,475.22,9511.0,459.0579,459.5891,458.9227,458.9903,9511.0
2023-01-05 12:45:00,475.41,475.51,474.8,475.27,11127.0,459.1738,459.2704,458.5846,459.0386,11127.0
2023-01-05 12:50:00,475.24,475.78,474.99,475.14,16266.0,459.0096,459.5312,458.7682,458.913,16266.0
2023-01-05 12:55:00,475.01,475.15,474.47,474.88,8052.0,458.7875,458.9227,458.2659,458.6619,8052.0
2023-01-05 13:00:00,474.95,474.95,474.3,474.61,4042.0,458.7295,458.7295,458.1017,458.4011,4042.0
2023-01-05 13:05:00,474.57,475.47,474.55,475.18,9205.0,458.3625,459.2318,458.3432,458.9517,9205.0
2023-01-05 13:10:00,475.18,475.54,474.97,474.99,9322.0,458.9517,459.2994,458.7488,458.7682,9322.0
2023-01-05 13:15:00,475.02,475.33,475.01,475.3,3913.0,458.7971,459.0965,458.7875,459.0676,3913.0
2023-01-05 13:20:00,475.31,476.31,475.15,476.31,24245.0,459.0772,460.0431,458.9227,460.0431,24245.0
2023-01-05 13:25:00,476.02,476.46,475.37,476.06,13206.0,459.763,460.188,459.1352,459.8016,13206.0
2023-01-05 13:30:00,476.16,477.26,476.16,476.61,13678.0,459.8982,460.9606,459.8982,460.3328,13678.0
2023-01-05 13:35:00,476.82,476.82,474.97,475.84,24249.0,460.5357,460.5357,458.7488,459.5891,24249.0
2023-01-05 13:40:00,475.79,476.0,475.23,475.41,19696.0,459.5408,459.7437,459.0,459.1738,19696.0
2023-01-05 13:45:00,475.46,475.7,475.05,475.27,15737.0,459.2221,459.4539,458.8261,459.0386,15737.0
2023-01-05 13:50:00,475.22,475.75,474.8,475.51,14673.0,458.9903,459.5022,458.5846,459.2704,14673.0
2023-01-05 13:55:00,475.53,475.66,474.89,475.02,6642.0,459.2897,459.4153,458.6716,458.7971,6642.0
2023-01-05 14:00:00,475.06,475.85,474.88,475.65,19528.0,458.8358,459.5988,458.6619,459.4056,19528.0
2023-01-05 14:05:00,475.57,475.85,475.26,475.62,18340.0,459.3283,459.5988,459.0289,459.3766,18340.0
2023-01-05 14:10:00,475.62,476.12,475.27,475.27,9902.0,459.3766,459.8596,459.0386,459.0386,9902.0
2023-01-05 14:15:00,475.42,475.82,475.07,475.43,11139.0,459.1835,459.5698,458.8454,459.1931,11139.0
2023-01-05 14:20:00,475.48,475.78,475.22,475.28,9348.0,459.2414,459.5312,458.9903,459.0483,9348.0
2023-01-05 14:25:00,475.2,475.28,474.58,474.75,6641.0,458.971,459.0483,458.3722,458.5364,6641.0
2023-01-05 14:30:00,474.77,474.99,474.5,474.69,8908.0,458.5557,458.7682,458.2949,458.4784,8908.0
2023-01-05 14:35:00,474.72,475.27,474.71,475.01,3501.0,458.5074,459.0386,458.4977,458.7875,3501.0
2023-01-05 14:40:00,475.12,475.52,475.0,475.28,13436.0,458.8937,459.2801,458.7778,459.0483,13436.0
2023-01-05 14:45:00,475.16,475.76,475.03,475.15,10988.0,458.9323,459.5119,458.8068,458.9227,10988.0
2023-01-05 14:50:00,475.28,475.38,474.74,474.86,20897.0,459.0483,459.1448,458.5267,458.6426,20897.0
2023-01-05 14:55:00,474.77,475.4,474.69,475.14,14369.0,458.5557,459.1642,458.4784,458.913,14369.0
2023-01-05 15:00:00,475.15,475.2,474.55,474.55,6978.0,458.9227,458.971,458.3432,458.3432,6978.0
2023-01-05 15:05:00,474.41,474.88,474.1,474.8,5410.0,458.208,458.6619,457.9085,458.5846,5410.0
2023-01-05 15:10:00,474.9,475.0,474.19,474.36,7769.0,458.6812,458.7778,457.9955,458.1597,7769.0
2023-01-05 15:15:00,474.49,475.04,474.45,474.45,6866.0,458.2852,458.8164,458.2466,458.2466,6866.0
2023-01-05 15:20:00,474.58,475.04,474.16,474.68,18044.0,458.3722,458.8164,457.9665,458.4687,18044.0
2023-01-05 15:25:00,474.47,474.79,474.33,474.5,15503.0,458.2659,458.575,458.1307,458.2949,15503.0
2023-01-05 15:30:00,474.42,474.46,473.55,474.2,35517.0,458.2176,458.2563,457.3773,458.0051,35517.0
2023-01-05 15:35:00,474.2,474.77,474.19,474.54,18660.0,458.0051,458.5557,457.9955,458.3335,18660.0
2023-01-05 15:40:00,474.54,474.86,473.56,473.69,11348.0,458.3335,458.6426,457.387,457.5126,11348.0
2023-01-05 15:45:00,473.7,474.06,473.4,473.62,20476.0,457.5222,457.8699,457.2325,457.4449,20476.0
2023-01-05 15:50:00,473.51,473.78,472.09,472.53,43401.0,457.3387,457.5995,455.9672,456.3922,43401.0
2023-01-05 15:55:00,472.48,472.82,471.03,472.25,148669.0,456.3439,456.6723,454.9434,456.1217,148669.0
2023-01-05 16:00:00,473.0,473.0,473.0,473.0,157049.0,456.8461,456.8461,456.8461,456.8461,157049.0
2023-01-05 16:05:00,473.0,473.0,473.0,473.0,0.0,456.8461,456.8461,456.8461,456.8461,0.0
2023-01-05 16:10:00,473.0,473.0,473.0,473.0,250.0,456.8461,456.8461,456.8461,456.8461,250.0
2023-01-06 09:30:00,474.73,477.93,471.43,471.56,24942.0,458.517,461.6077,455.3297,455.4553,24942.0
2023-01-06 09:35:00,471.51,471.51,467.28,468.86,20295.0,455.407,455.407,451.3215,452.8475,20295.0
2023-01-06 09:40:00,468.61,471.61,468.61,470.16,16649.0,452.606,455.5036,452.606,454.1031,16649.0
2023-01-06 09:45:00,470.56,470.86,466.79,466.79,24946.0,454.4894,454.7792,450.8482,450.8482,24946.0
2023-01-06 09:50:00,466.84,468.29,466.18,466.6,12674.0,450.8965,452.297,450.259,450.6647,12674.0
2023-01-06 09:55:00,466.79,466.79,464.64,465.31,41770.0,450.8482,450.8482,448.7716,449.4187,41770.0
2023-01-06 10:00:00,465.6,468.96,465.37,468.37,38605.0,449.6988,452.9441,449.4767,452.3742,38605.0
2023-01-06 10:05:00,468.56,469.99,466.92,469.26,16288.0,452.5578,453.9389,450.9738,453.2338,16288.0
2023-01-06 10:10:00,469.57,470.61,469.17,470.48,22726.0,453.5333,454.5377,453.1469,454.4122,22726.0
2023-01-06 10:15:00,470.61,471.38,470.23,470.85,10531.0,454.5377,455.2814,454.1707,454.7695,10531.0
2023-01-06 10:20:00,471.01,472.01,471.01,471.68,9481.0,454.9241,455.8899,454.9241,455.5712,9481.0
2023-01-06 10:25:00,471.7,473.0,471.39,473.0,18845.0,455.5905,456.8461,455.2911,456.8461,18845.0
2023-01-06 10:30:00,472.89,473.74,472.83,473.46,23206.0,456.7399,457.5608,456.6819,457.2904,23206.0
2023-01-06 10:35:00,473.46,474.54,473.45,474.14,15662.0,457.2904,458.3335,457.2807,457.9472,15662.0
2023-01-06 10:40:00,473.97,474.15,471.26,471.44,12200.0,457.783,457.9568,455.1655,455.3394,12200.0
2023-01-06 10:45:00,471.75,471.75,470.71,471.27,7632.0,455.6388,455.6388,454.6343,455.1752,7632.0
2023-01-06 10:50:00,471.75,471.86,471.09,471.23,6656.0,455.6388,455.745,455.0013,455.1366,6656.0
2023-01-06 10:55:00,471.02,471.52,470.36,471.17,9418.0,454.9337,455.4167,454.2963,455.0786,9418.0
2023-01-06 11:00:00,471.42,473.22,471.24,473.22,8783.0,455.3201,457.0586,455.1462,457.0586,8783.0
2023-01-06 11:05:00,473.33,474.13,472.62,472.68,7188.0,457.1648,457.9375,456.4791,456.537,7188.0
2023-01-06 11:10:00,473.06,473.61,472.71,473.18,10869.0,456.9041,457.4353,456.566,457.02,10869.0
2023-01-06 11:15:00,473.76,473.93,473.32,473.87,3803.0,457.5802,457.7444,457.1552,457.6864,3803.0
2023-01-06 11:20:00,474.06,474.68,473.14,473.37,18445.0,457.8699,458.4687,456.9813,457.2035,18445.0
2023-01-06 11:25:00,473.38,473.54,472.77,472.77,5020.0,457.2131,457.3677,456.624,456.624,5020.0
2023-01-06 11:30:00,472.99,473.35,472.32,472.32,12222.0,456.8365,457.1842,456.1893,456.1893,12222.0
2023-01-06 11:35:00,472.66,473.2,472.53,473.09,15117.0,456.5177,457.0393,456.3922,456.933,15117.0
2023-01-06 11:40:00,473.09,473.29,472.52,472.62,10474.0,456.933,457.1262,456.3825,456.4791,10474.0
2023-01-06 11:45:00,472.53,473.2,472.53,472.88,10611.0,456.3922,457.0393,456.3922,456.7302,10611.0
2023-01-06 11:50:00,472.74,473.18,472.63,472.83,21988.0,456.595,457.02,456.4888,456.6819,21988.0
2023-01-06 11:55:00,472.85,473.05,472.39,472.67,38533.0,456.7012,456.8944,456.2569,456.5274,38533.0
2023-01-06 12:00:00,472.75,473.18,472.64,472.68,24290.0,456.6047,457.02,456.4984,456.537,24290.0
2023-01-06 12:05:00,472.72,472.86,471.98,472.1,7552.0,456.5757,456.7109,455.861,455.9769,7552.0
2023-01-06 12:10:00,472.26,472.33,471.37,471.65,5867.0,456.1314,456.199,455.2718,455.5422,5867.0
2023-01-06 12:15:00,471.79,471.88,471.27,471.48,6610.0,455.6774,455.7644,455.1752,455.378,6610.0
2023-01-06 12:20:00,471.7,471.7,470.83,470.89,18477.0,455.5905,455.5905,454.7502,454.8082,18477.0
2023-01-06 12:25:00,470.78,471.11,470.73,470.91,10400.0,454.7019,455.0207,454.6536,454.8275,10400.0
2023-01-06 12:30:00,471.06,472.25,471.06,472.2,6966.0,454.9724,456.1217,454.9724,456.0734,6966.0
2023-01-06 12:35:00,472.25,472.44,471.87,471.95,6428.0,456.1217,456.3052,455.7547,455.832,6428.0
2023-01-06 12:40:00,471.8,472.38,471.61,472.16,14372.0,455.6871,456.2473,455.5036,456.0348,14372.0
2023-01-06 12:45:00,472.2,472.78,472.18,472.42,6182.0,456.0734,456.6336,456.0541,456.2859,6182.0
2023-01-06 12:50:00,472.44,472.5,471.99,471.99,3026.0,456.3052,456.3632,455.8706,455.8706,3026.0
2023-01-06 12:55:00,471.78,472.2,471.6,472.2,8637.0,455.6678,456.0734,455.4939,456.0734,8637.0
2023-01-06 13:00:00,472.2,472.33,471.7,471.73,16412.0,456.0734,456.199,455.5905,455.6195,16412.0
2023-01-06 13:05:00,471.76,471.84,471.15,471.53,14162.0,455.6485,455.7257,455.0593,455.4263,14162.0
2023-01-06 13:10:00,471.53,471.72,471.4,471.53,17171.0,455.4263,455.6098,455.3008,455.4263,17171.0
2023-01-06 13:15:00,471.52,471.62,470.93,470.93,6456.0,455.4167,455.5132,454.8468,454.8468,6456.0
2023-01-06 13:20:00,470.79,471.51,470.79,471.2,6908.0,454.7116,455.407,454.7116,455.1076,6908.0
2023-01-06 13:25:00,471.32,472.02,471.32,471.68,9043.0,455.2235,455.8996,455.2235,455.5712,9043.0
2023-01-06 13:30:00,471.68,472.09,471.49,471.91,15018.0,455.5712,455.9672,455.3877,455.7933,15018.0
2023-01-06 13:35:00,471.9,472.45,471.69,472.23,17442.0,455.7837,456.3149,455.5809,456.1024,17442.0
2023-01-06 13:40:00,472.21,472.37,471.49,471.49,24998.0,456.0831,456.2376,455.3877,455.3877,24998.0
2023-01-06 13:45:00,471.59,471.82,471.21,471.21,10760.0,455.4843,455.7064,455.1172,455.1172,10760.0
2023-01-06 13:50:00,471.48,471.7,471.36,471.64,6726.0,455.378,455.5905,455.2621,455.5326,6726.0
2023-01-06 13:55:00,471.64,471.76,471.5,471.66,20032.0,455.5326,455.6485,455.3973,455.5519,20032.0
2023-01-06 14:00:00,471.67,472.57,471.65,472.57,38988.0,455.5615,456.4308,455.5422,456.4308,38988.0
2023-01-06 14:05:00,472.62,472.63,471.81,472.07,7806.0,456.4791,456.4888,455.6968,455.9479,7806.0
2023-01-06 14:10:00,472.08,472.7,472.04,472.62,12878.0,455.9575,456.5564,455.9189,456.4791,12878.0
2023-01-06 14:15:00,472.53,472.79,472.37,472.67,9394.0,456.3922,456.6433,456.2376,456.5274,9394.0
2023-01-06 14:20:00,472.69,472.74,472.33,472.38,26712.0,456.5467,456.595,456.199,456.2473,26712.0
2023-01-06 14:25:00,472.35,472.66,472.23,472.46,10409.0,456.2183,456.5177,456.1024,456.3246,10409.0
2023-01-06 14:30:00,472.59,472.74,472.49,472.49,18819.0,456.4501,456.595,456.3535,456.3535,18819.0
2023-01-06 14:35:00,472.47,472.6,472.45,472.48,4376.0,456.3342,456.4598,456.3149,456.3439,4376.0
2023-01-06 14:40:00,472.33,472.77,472.33,472.59,16550.0,456.199,456.624,456.199,456.4501,16550.0
2023-01-06 14:45:00,472.59,472.61,472.11,472.26,11567.0,456.4501,456.4694,455.9865,456.1314,11567.0
2023-01-06 14:50:00,472.23,472.71,472.09,472.52,34107.0,456.1024,456.566,455.9672,456.3825,34107.0
2023-01-06 14:55:00,472.53,472.82,472.51,472.71,49314.0,456.3922,456.6723,456.3729,456.566,49314.0
2023-01-06 15:00:00,472.73,473.07,472.65,472.78,31924.0,456.5853,456.9137,456.5081,456.6336,31924.0
2023-01-06 15:05:00,472.71,473.04,472.62,472.79,18106.0,456.566,456.8848,456.4791,456.6433,18106.0
2023-01-06 15:10:00,472.74,473.15,472.64,472.73,35302.0,456.595,456.991,456.4984,456.5853,35302.0
2023-01-06 15:15:00,472.71,472.96,472.41,472.67,15957.0,456.566,456.8075,456.2763,456.5274,15957.0
2023-01-06 15:20:00,472.61,472.96,472.23,472.95,23353.0,456.4694,456.8075,456.1024,456.7978,23353.0
2023-01-06 15:25:00,472.96,474.55,472.63,473.91,17119.0,456.8075,458.3432,456.4888,457.725,17119.0
2023-01-06 15:30:00,473.94,475.0,473.92,474.75,21622.0,457.754,458.7778,457.7347,458.5364,21622.0
2023-01-06 15:35:00,474.57,474.7,474.03,474.42,12126.0,458.3625,458.4881,457.8409,458.2176,12126.0
2023-01-06 15:40:00,474.41,475.98,474.33,475.59,14393.0,458.208,459.7243,458.1307,459.3477,14393.0
2023-01-06 15:45:00,475.75,476.12,475.05,475.18,17639.0,459.5022,459.8596,458.8261,458.9517,17639.0
2023-01-06 15:50:00,474.96,475.09,474.4,474.91,15265.0,458.7392,458.8647,458.1983,458.6909,15265.0
2023-01-06 15:55:00,475.04,475.48,474.33,475.43,73314.0,458.8164,459.2414,458.1307,459.1931,73314.0
2023-01-06 16:00:00,475.48,475.48,475.48,475.48,337543.0,459.2414,459.2414,459.2414,459.2414,337543.0
2023-01-06 16:05:00,475.48,475.48,475.48,475.48,0.0,459.2414,459.2414,459.2414,459.2414,0.0
2023-01-06 16:10:00,475.59,475.6,475.59,475.6,802.0,459.3477,459.3573,459.3477,459.3573,802.0
2023-01-09 09:30:00,476.96,479.2,475.0,479.2,20014.0,460.6709,462.8344,458.7778,462.8344,20014.0
2023-01-09 09:35:00,479.67,479.67,477.68,478.81,3600.0,463.2883,463.2883,461.3663,462.4577,3600.0
2023-01-09 09:40:00,479.0,480.81,478.69,480.0,16719.0,462.6412,464.3894,462.3418,463.6071,16719.0
2023-01-09 09:45:00,479.99,480.55,479.64,480.44,9320.0,463.5974,464.1383,463.2593,464.032,9320.0
2023-01-09 09:50:00,480.44,481.15,480.44,480.63,8574.0,464.032,464.7178,464.032,464.2155,8574.0
2023-01-09 09:55:00,480.74,481.01,480.18,481.01,6967.0,464.3218,464.5826,463.7809,464.5826,6967.0
2023-01-09 10:00:00,480.67,480.67,479.06,479.69,3769.0,464.2542,464.2542,462.6992,463.3076,3769.0
2023-01-09 10:05:00,479.65,481.54,479.65,481.16,10417.0,463.269,465.0945,463.269,464.7274,10417.0
2023-01-09 10:10:00,481.18,481.59,481.0,481.19,6362.0,464.7468,465.1428,464.5729,464.7564,6362.0
2023-01-09 10:15:00,481.3,482.79,481.26,481.47,9007.0,464.8627,466.3018,464.824,465.0268,9007.0
2023-01-09 10:20:00,481.11,481.11,478.26,478.67,8841.0,464.6791,464.6791,461.9265,462.3225,8841.0
2023-01-09 10:25:00,478.98,479.82,478.69,478.85,3468.0,462.6219,463.4332,462.3418,462.4963,3468.0
2023-01-09 10:30:00,478.85,480.33,478.85,480.1,4950.0,462.4963,463.9258,462.4963,463.7036,4950.0
2023-01-09 10:35:00,480.54,481.26,480.52,480.95,3162.0,464.1286,464.824,464.1093,464.5246,3162.0
2023-01-09 10:40:00,480.71,480.71,480.21,480.44,4464.0,464.2928,464.2928,463.8099,464.032,4464.0
2023-01-09 10:45:00,480.43,480.86,479.73,480.03,4373.0,464.0224,464.4377,463.3463,463.636,4373.0
2023-01-09 10:50:00,480.03,480.88,480.02,480.71,1504.0,463.636,464.457,463.6264,464.2928,1504.0
2023-01-09 10:55:00,480.71,480.89,480.3,480.37,5362.0,464.2928,464.4667,463.8968,463.9644,5362.0
2023-01-09 11:00:00,480.22,480.73,480.16,480.35,9805.0,463.8195,464.3121,463.7616,463.9451,9805.0
2023-01-09 11:05:00,480.62,480.9,479.75,480.03,20626.0,464.2059,464.4763,463.3656,463.636,20626.0
2023-01-09 11:10:00,480.05,480.05,479.03,479.04,6353.0,463.6553,463.6553,462.6702,462.6798,6353.0
2023-01-09 11:15:00,478.87,479.04,478.34,478.39,7952.0,462.5156,462.6798,462.0037,462.052,7952.0
2023-01-09 11:20:00,478.33,479.13,478.3,479.07,2453.0,461.9941,462.7668,461.9651,462.7088,2453.0
2023-01-09 11:25:00,479.01,479.37,478.99,479.36,4213.0,462.6509,462.9986,462.6315,462.9889,4213.0
2023-01-09 11:30:00,479.56,479.86,478.69,478.75,13201.0,463.1821,463.4718,462.3418,462.3997,13201.0
2023-01-09 11:35:00,478.83,479.06,478.66,478.86,6645.0,462.477,462.6992,462.3128,462.506,6645.0
2023-01-09 11:40:00,479.08,479.08,478.58,478.58,7353.0,462.7185,462.7185,462.2355,462.2355,7353.0
2023-01-09 11:45:00,478.67,478.69,477.43,477.43,7138.0,462.3225,462.3418,461.1248,461.1248,7138.0
2023-01-09 11:50:00,477.01,477.17,476.5,477.02,6469.0,460.7192,460.8737,460.2266,460.7288,6469.0
2023-01-09 11:55:00,477.16,477.16,475.85,475.86,4728.0,460.864,460.864,459.5988,459.6084,4728.0
2023-01-09 12:00:00,475.91,475.91,475.39,475.4,11003.0,459.6567,459.6567,459.1545,459.1642,11003.0
2023-01-09 12:05:00,475.48,476.13,475.13,476.13,7161.0,459.2414,459.8692,458.9034,459.8692,7161.0
2023-01-09 12:10:00,476.2,476.73,476.2,476.58,3481.0,459.9368,460.4487,459.9368,460.3039,3481.0
2023-01-09 12:15:00,476.59,477.16,476.51,477.0,6982.0,460.3135,460.864,460.2362,460.7095,6982.0
2023-01-09 12:20:00,477.04,477.33,476.0,476.07,6520.0,460.7481,461.0282,459.7437,459.8113,6520.0
2023-01-09 12:25:00,475.99,476.33,475.87,476.24,7455.0,459.734,460.0624,459.6181,459.9755,7455.0
2023-01-09 12:30:00,476.13,476.31,475.74,475.75,12345.0,459.8692,460.0431,459.4925,459.5022,12345.0
2023-01-09 12:35:00,476.02,476.07,475.66,475.78,3687.0,459.763,459.8113,459.4153,459.5312,3687.0
2023-01-09 12:40:00,475.87,475.93,475.32,475.39,1637.0,459.6181,459.6761,459.0869,459.1545,1637.0
2023-01-09 12:45:00,475.32,475.64,474.85,475.57,3589.0,459.0869,459.396,458.6329,459.3283,3589.0
2023-01-09 12:50:00,475.75,475.99,475.21,475.81,13304.0,459.5022,459.734,458.9806,459.5601,13304.0
2023-01-09 12:55:00,475.83,476.03,475.42,475.42,1500.0,459.5795,459.7726,459.1835,459.1835,1500.0
2023-01-09 13:00:00,475.22,475.45,475.16,475.16,1914.0,458.9903,459.2124,458.9323,458.9323,1914.0
2023-01-09 13:05:00,475.06,475.07,474.31,474.35,2669.0,458.8358,458.8454,458.1114,458.15,2669.0
2023-01-09 13:10:00,474.49,474.89,473.62,473.62,9345.0,458.2852,458.6716,457.4449,457.4449,9345.0
2023-01-09 13:15:00,473.41,473.58,473.19,473.24,7806.0,457.2421,457.4063,457.0296,457.0779,7806.0
2023-01-09 13:20:00,473.24,474.09,473.17,473.46,8677.0,457.0779,457.8989,457.0103,457.2904,8677.0
2023-01-09 13:25:00,473.59,473.59,472.67,473.21,2656.0,457.416,457.416,456.5274,457.0489,2656.0
2023-01-09 13:30:00,473.09,473.13,472.6,473.0,2572.0,456.933,456.9717,456.4598,456.8461,2572.0
2023-01-09 13:35:00,473.0,473.24,472.5,472.69,2259.0,456.8461,457.0779,456.3632,456.5467,2259.0
2023-01-09 13:40:00,473.16,473.32,472.38,472.92,5368.0,457.0007,457.1552,456.2473,456.7688,5368.0
2023-01-09 13:45:00,472.74,473.32,472.58,473.31,800.0,456.595,457.1552,456.4405,457.1455,800.0
2023-01-09 13:50:00,473.23,473.58,472.68,473.31,3238.0,457.0683,457.4063,456.537,457.1455,3238.0
2023-01-09 13:55:00,473.14,473.27,472.65,473.09,2478.0,456.9813,457.1069,456.5081,456.933,2478.0
2023-01-09 14:00:00,473.1,474.11,473.1,473.6,4321.0,456.9427,457.9182,456.9427,457.4256,4321.0
2023-01-09 14:05:00,473.36,473.63,472.73,473.38,3461.0,457.1938,457.4546,456.5853,457.2131,3461.0
2023-01-09 14:10:00,473.42,473.7,473.0,473.49,5167.0,457.2518,457.5222,456.8461,457.3194,5167.0
2023-01-09 14:15:00,473.0,473.47,472.87,473.47,4777.0,456.8461,457.3001,456.7206,457.3001,4777.0
2023-01-09 14:20:00,473.47,473.67,473.22,473.29,5703.0,457.3001,457.4932,457.0586,457.1262,5703.0
2023-01-09 14:25:00,473.17,474.48,473.09,474.13,5532.0,457.0103,458.2756,456.933,457.9375,5532.0
2023-01-09 14:30:00,474.14,474.14,473.35,473.35,4532.0,457.9472,457.9472,457.1842,457.1842,4532.0
2023-01-09 14:35:00,473.32,473.32,472.1,472.14,6236.0,457.1552,457.1552,455.9769,456.0155,6236.0
2023-01-09 14:40:00,472.1,472.19,471.77,472.07,3934.0,455.9769,456.0638,455.6581,455.9479,3934.0
2023-01-09 14:45:00,472.06,472.22,471.22,471.42,6172.0,455.9382,456.0928,455.1269,455.3201,6172.0
2023-01-09 14:50:00,471.42,471.67,471.29,471.64,3493.0,455.3201,455.5615,455.1945,455.5326,3493.0
2023-01-09 14:55:00,471.45,471.71,471.32,471.54,4327.0,455.3491,455.6002,455.2235,455.436,4327.0
2023-01-09 15:00:00,471.54,472.02,471.07,471.22,5218.0,455.436,455.8996,454.982,455.1269,5218.0
2023-01-09 15:05:00,471.26,471.51,470.34,470.34,15966.0,455.1655,455.407,454.277,454.277,15966.0
2023-01-09 15:10:00,470.54,470.54,470.1,470.2,6679.0,454.4701,454.4701,454.0452,454.1417,6679.0
2023-01-09 15:15:00,470.38,471.17,470.37,471.1,8024.0,454.3156,455.0786,454.3059,455.011,8024.0
2023-01-09 15:20:00,470.93,471.36,470.42,470.42,10386.0,454.8468,455.2621,454.3542,454.3542,10386.0
2023-01-09 15:25:00,470.56,470.71,469.69,469.82,9286.0,454.4894,454.6343,453.6492,453.7747,9286.0
2023-01-09 15:30:00,469.9,470.63,469.9,470.22,10575.0,453.852,454.5571,453.852,454.1611,10575.0
2023-01-09 15:35:00,470.26,470.71,469.89,470.62,9414.0,454.1997,454.6343,453.8423,454.5474,9414.0
2023-01-09 15:40:00,470.68,470.74,470.15,470.74,9844.0,454.6053,454.6633,454.0934,454.6633,9844.0
2023-01-09 15:45:00,470.69,470.76,469.75,470.0,19523.0,454.615,454.6826,453.7071,453.9486,19523.0
2023-01-09 15:50:00,470.0,470.9,469.95,470.71,24124.0,453.9486,454.8178,453.9003,454.6343,24124.0
2023-01-09 15:55:00,470.66,471.33,470.01,470.98,52335.0,454.586,455.2332,453.9582,454.8951,52335.0
2023-01-09 16:00:00,471.02,471.02,470.71,470.71,202881.0,454.9337,454.9337,454.6343,454.6343,202881.0
2023-01-09 16:05:00,470.71,470.71,470.71,470.71,0.0,454.6343,454.6343,454.6343,454.6343,0.0
2023-01-09 16:10:00,470.71,470.71,470.71,470.71,0.0,454.6343,454.6343,454.6343,454.6343,0.0
2023-01-10 09:30:00,472.23,473.26,469.44,470.04,19151.0,456.1024,457.0972,453.4077,453.9872,19151.0
2023-01-10 09:35:00,470.98,473.96,470.89,473.96,7095.0,454.8951,457.7733,454.8082,457.7733,7095.0
2023-01-10 09:40:00,473.14,473.14,471.1,471.8,9560.0,456.9813,456.9813,455.011,455.6871,9560.0
2023-01-10 09:45:00,472.08,472.09,470.18,470.78,7242.0,455.9575,455.9672,454.1224,454.7019,7242.0
2023-01-10 09:50:00,470.77,470.77,468.88,469.72,7034.0,454.6923,454.6923,452.8668,453.6781,7034.0
2023-01-10 09:55:00,469.71,470.93,469.3,470.55,11434.0,453.6685,454.8468,453.2725,454.4798,11434.0
2023-01-10 10:00:00,470.53,472.4,470.28,471.93,8175.0,454.4605,456.2666,454.219,455.8127,8175.0
2023-01-10 10:05:00,472.37,472.92,471.83,471.91,5710.0,456.2376,456.7688,455.7161,455.7933,5710.0
2023-01-10 10:10:00,471.69,473.06,471.59,472.25,15608.0,455.5809,456.9041,455.4843,456.1217,15608.0
2023-01-10 10:15:00,472.32,472.59,471.7,471.72,20294.0,456.1893,456.4501,455.5905,455.6098,20294.0
2023-01-10 10:20:00,471.82,471.86,470.79,470.96,7163.0,455.7064,455.745,454.7116,454.8758,7163.0
2023-01-10 10:25:00,471.04,471.44,470.78,471.12,4278.0,454.9531,455.3394,454.7019,455.0303,4278.0
2023-01-10 10:30:00,470.9,470.91,470.0,470.11,9222.0,454.8178,454.8275,453.9486,454.0548,9222.0
2023-01-10 10:35:00,470.38,470.54,468.95,469.95,15622.0,454.3156,454.4701,452.9344,453.9003,15622.0
2023-01-10 10:40:00,469.99,470.86,469.94,470.34,6318.0,453.9389,454.7792,453.8906,454.277,6318.0
2023-01-10 10:45:00,470.33,471.01,470.22,470.85,8430.0,454.2673,454.9241,454.1611,454.7695,8430.0
2023-01-10 10:50:00,471.47,472.12,471.47,471.58,1973.0,455.3684,455.9962,455.3684,455.4746,1973.0
2023-01-10 10:55:00,471.8,472.02,471.42,471.67,3030.0,455.6871,455.8996,455.3201,455.5615,3030.0
2023-01-10 11:00:00,471.95,472.07,471.71,471.75,2360.0,455.832,455.9479,455.6002,455.6388,2360.0
2023-01-10 11:05:00,471.95,472.02,471.54,471.55,3348.0,455.832,455.8996,455.436,455.4456,3348.0
2023-01-10 11:10:00,471.46,471.79,471.31,471.52,3101.0,455.3587,455.6774,455.2138,455.4167,3101.0
2023-01-10 11:15:00,471.37,471.46,471.05,471.26,3578.0,455.2718,455.3587,454.9627,455.1655,3578.0
2023-01-10 11:20:00,471.43,471.44,470.85,470.87,2859.0,455.3297,455.3394,454.7695,454.7889,2859.0
2023-01-10 11:25:00,471.02,471.11,469.96,469.96,34839.0,454.9337,455.0207,453.9099,453.9099,34839.0
2023-01-10 11:30:00,470.14,470.24,468.79,469.4,4932.0,454.0838,454.1804,452.7799,453.3691,4932.0
2023-01-10 11:35:00,469.41,469.64,468.76,468.95,6288.0,453.3787,453.6009,452.7509,452.9344,6288.0
2023-01-10 11:40:00,469.01,469.18,468.72,468.84,4359.0,452.9924,453.1566,452.7123,452.8282,4359.0
2023-01-10 11:45:00,468.76,469.0,468.56,468.78,2953.0,452.7509,452.9827,452.5578,452.7702,2953.0
2023-01-10 11:50:00,468.78,469.02,468.71,468.83,1712.0,452.7702,453.002,452.7026,452.8185,1712.0
2023-01-10 11:55:00,468.88,469.14,468.86,468.95,1497.0,452.8668,453.1179,452.8475,452.9344,1497.0
2023-01-10 12:00:00,468.74,468.84,467.97,468.72,4936.0,452.7316,452.8282,451.9879,452.7123,4936.0
2023-01-10 12:05:00,468.94,469.14,468.74,469.14,1322.0,452.9248,453.1179,452.7316,453.1179,1322.0
2023-01-10 12:10:00,468.99,470.0,468.99,469.82,1946.0,452.9731,453.9486,452.9731,453.7747,1946.0
2023-01-10 12:15:00,469.72,470.06,469.46,469.8,3981.0,453.6781,454.0065,453.427,453.7554,3981.0
2023-01-10 12:20:00,469.87,470.06,469.21,470.06,6316.0,453.823,454.0065,453.1856,454.0065,6316.0
2023-01-10 12:25:00,470.1,470.15,469.63,469.95,5162.0,454.0452,454.0934,453.5912,453.9003,5162.0
2023-01-10 12:30:00,470.07,470.77,470.06,470.09,10577.0,454.0162,454.6923,454.0065,454.0355,10577.0
2023-01-10 12:35:00,470.15,470.82,470.02,470.82,1165.0,454.0934,454.7406,453.9679,454.7406,1165.0
2023-01-10 12:40:00,471.03,471.1,470.72,471.08,1737.0,454.9434,455.011,454.644,454.9917,1737.0
2023-01-10 12:45:00,470.91,471.02,470.71,470.71,1908.0,454.8275,454.9337,454.6343,454.6343,1908.0
2023-01-10 12:50:00,470.92,470.92,470.63,470.64,690.0,454.8372,454.8372,454.5571,454.5667,690.0
2023-01-10 12:55:00,470.97,470.97,470.72,470.78,1060.0,454.8854,454.8854,454.644,454.7019,1060.0
2023-01-10 13:00:00,470.81,471.42,470.48,470.48,9264.0,454.7309,455.3201,454.4122,454.4122,9264.0
2023-01-10 13:05:00,470.53,471.21,470.41,470.84,5381.0,454.4605,455.1172,454.3446,454.7599,5381.0
2023-01-10 13:10:00,470.96,470.96,470.54,470.63,2123.0,454.8758,454.8758,454.4701,454.5571,2123.0
2023-01-10 13:15:00,470.78,470.78,469.76,470.53,9819.0,454.7019,454.7019,453.7168,454.4605,9819.0
2023-01-10 13:20:00,470.23,470.23,469.84,469.98,2117.0,454.1707,454.1707,453.794,453.9293,2117.0
2023-01-10 13:25:00,470.05,470.23,469.52,469.64,2236.0,453.9969,454.1707,453.485,453.6009,2236.0
2023-01-10 13:30:00,469.68,469.85,469.38,469.71,4092.0,453.6395,453.8037,453.3497,453.6685,4092.0
2023-01-10 13:35:00,469.74,469.86,469.59,469.65,1738.0,453.6975,453.8134,453.5526,453.6105,1738.0
2023-01-10 13:40:00,469.77,470.45,469.77,470.45,1605.0,453.7264,454.3832,453.7264,454.3832,1605.0
2023-01-10 13:45:00,470.28,470.45,470.0,470.25,2900.0,454.219,454.3832,453.9486,454.19,2900.0
2023-01-10 13:50:00,470.4,470.57,470.02,470.2,4240.0,454.3349,454.4991,453.9679,454.1417,4240.0
2023-01-10 13:55:00,470.01,471.09,469.8,471.09,2912.0,453.9582,455.0013,453.7554,455.0013,2912.0
2023-01-10 14:00:00,470.9,470.91,470.7,470.7,1507.0,454.8178,454.8275,454.6247,454.6247,1507.0
2023-01-10 14:05:00,470.53,470.92,470.53,470.92,1911.0,454.4605,454.8372,454.4605,454.8372,1911.0
2023-01-10 14:10:00,470.88,470.88,470.14,470.39,3502.0,454.7985,454.7985,454.0838,454.3253,3502.0
2023-01-10 14:15:00,470.51,470.54,470.18,470.38,4372.0,454.4412,454.4701,454.1224,454.3156,4372.0
2023-01-10 14:20:00,470.48,470.55,470.17,470.29,3208.0,454.4122,454.4798,454.1128,454.2287,3208.0
2023-01-10 14:25:00,470.4,470.87,470.29,470.69,2642.0,454.3349,454.7889,454.2287,454.615,2642.0
2023-01-10 14:30:00,470.63,471.02,470.62,471.02,700.0,454.5571,454.9337,454.5474,454.9337,700.0
2023-01-10 14:35:00,470.9,471.18,470.56,470.56,4138.0,454.8178,455.0883,454.4894,454.4894,4138.0
2023-01-10 14:40:00,470.42,470.81,470.42,470.81,2867.0,454.3542,454.7309,454.3542,454.7309,2867.0
2023-01-10 14:45:00,470.52,470.87,470.35,470.46,8043.0,454.4508,454.7889,454.2866,454.3929,8043.0
2023-01-10 14:50:00,470.31,470.38,470.28,470.3,1463.0,454.248,454.3156,454.219,454.2383,1463.0
2023-01-10 14:55:00,470.3,470.43,469.49,469.5,6792.0,454.2383,454.3639,453.456,453.4656,6792.0
2023-01-10 15:00:00,469.49,469.52,469.1,469.33,2400.0,453.456,453.485,453.0793,453.3015,2400.0
2023-01-10 15:05:00,469.35,469.79,469.35,469.79,2629.0,453.3208,453.7457,453.3208,453.7457,2629.0
2023-01-10 15:10:00,469.66,470.0,469.63,469.93,1613.0,453.6202,453.9486,453.5912,453.881,1613.0
2023-01-10 15:15:00,470.0,470.11,469.59,470.1,6651.0,453.9486,454.0548,453.5526,454.0452,6651.0
2023-01-10 15:20:00,470.11,470.11,469.5,469.66,4260.0,454.0548,454.0548,453.4656,453.6202,4260.0
2023-01-10 15:25:00,469.66,469.74,469.36,469.59,4431.0,453.6202,453.6975,453.3304,453.5526,4431.0
2023-01-10 15:30:00,469.61,469.7,468.83,469.08,5224.0,453.5719,453.6588,452.8185,453.06,5224.0
2023-01-10 15:35:00,469.08,469.63,469.0,469.27,5366.0,453.06,453.5912,452.9827,453.2435,5366.0
2023-01-10 15:40:00,469.27,470.18,469.1,469.7,8284.0,453.2435,454.1224,453.0793,453.6588,8284.0
2023-01-10 15:45:00,469.83,470.43,469.68,470.35,4626.0,453.7844,454.3639,453.6395,454.2866,4626.0
2023-01-10 15:50:00,470.45,471.49,470.45,471.24,9308.0,454.3832,455.3877,454.3832,455.1462,9308.0
2023-01-10 15:55:00,471.24,471.51,470.49,470.76,18945.0,455.1462,455.407,454.4218,454.6826,18945.0
2023-01-10 16:00:00,470.68,470.68,470.68,470.68,90553.0,454.6053,454.6053,454.6053,454.6053,90553.0
2023-01-10 16:05:00,470.68,470.68,470.68,470.68,0.0,454.6053,454.6053,454.6053,454.6053,0.0
2023-01-10 16:10:00,470.68,470.68,470.68,470.68,0.0,454.6053,454.6053,454.6053,454.6053,0.0
2023-01-11 09:30:00,470.67,474.91,470.67,472.24,19461.0,454.5957,458.6909,454.5957,456.1121,19461.0
2023-01-11 09:35:00,472.41,473.73,471.75,473.73,4346.0,456.2763,457.5512,455.6388,457.5512,4346.0
2023-01-11 09:40:00,473.95,474.56,473.44,474.56,6321.0,457.7637,458.3528,457.2711,458.3528,6321.0
2023-01-11 09:45:00,474.69,475.09,474.26,474.63,7249.0,458.4784,458.8647,458.0631,458.4204,7249.0
2023-01-11 09:50:00,474.62,476.15,474.39,476.15,15867.0,458.4108,459.8885,458.1886,459.8885,15867.0
2023-01-11 09:55:00,476.27,476.92,475.88,476.3,7873.0,460.0044,460.6322,459.6278,460.0334,7873.0
2023-01-11 10:00:00,476.43,477.05,475.85,476.58,9743.0,460.159,460.7578,459.5988,460.3039,9743.0
2023-01-11 10:05:00,476.71,477.14,476.03,477.14,5508.0,460.4294,460.8447,459.7726,460.8447,5508.0
2023-01-11 10:10:00,477.17,477.72,476.61,477.72,7797.0,460.8737,461.4049,460.3328,461.4049,7797.0
2023-01-11 10:15:00,477.54,478.55,477.54,478.25,14353.0,461.2311,462.2066,461.2311,461.9168,14353.0
2023-01-11 10:20:00,478.4,479.7,478.4,479.33,8297.0,462.0617,463.3173,462.0617,462.9599,8297.0
2023-01-11 10:25:00,479.38,480.22,479.19,480.08,13451.0,463.0082,463.8195,462.8247,463.6843,13451.0
2023-01-11 10:30:00,480.08,480.29,479.25,479.75,12562.0,463.6843,463.8871,462.8827,463.3656,12562.0
2023-01-11 10:35:00,479.91,480.15,479.39,479.96,5133.0,463.5201,463.7519,463.0179,463.5684,5133.0
2023-01-11 10:40:00,480.14,481.2,479.86,481.2,7312.0,463.7423,464.7661,463.4718,464.7661,7312.0
2023-01-11 10:45:00,481.22,482.42,481.03,482.42,5625.0,464.7854,465.9444,464.6019,465.9444,5625.0
2023-01-11 10:50:00,482.44,483.24,481.95,482.59,18528.0,465.9637,466.7364,465.4905,466.1086,18528.0
2023-01-11 10:55:00,482.59,483.52,482.43,482.94,22593.0,466.1086,467.0068,465.9541,466.4466,22593.0
2023-01-11 11:00:00,483.02,483.3,482.46,482.71,13078.0,466.5239,466.7944,465.983,466.2245,13078.0
2023-01-11 11:05:00,482.37,482.37,480.6,480.6,3708.0,465.8961,465.8961,464.1866,464.1866,3708.0
2023-01-11 11:10:00,480.58,480.75,479.55,480.36,4913.0,464.1672,464.3314,463.1724,463.9548,4913.0
2023-01-11 11:15:00,480.78,481.42,480.78,481.16,3281.0,464.3604,464.9786,464.3604,464.7274,3281.0
2023-01-11 11:20:00,481.16,481.73,480.75,481.02,10046.0,464.7274,465.278,464.3314,464.5922,10046.0
2023-01-11 11:25:00,481.01,481.2,480.56,480.62,4063.0,464.5826,464.7661,464.1479,464.2059,4063.0
2023-01-11 11:30:00,480.41,480.69,479.89,480.18,2784.0,464.0031,464.2735,463.5008,463.7809,2784.0
2023-01-11 11:35:00,479.7,479.7,479.36,479.36,2600.0,463.3173,463.3173,462.9889,462.9889,2600.0
2023-01-11 11:40:00,479.38,479.82,479.38,479.64,1829.0,463.0082,463.4332,463.0082,463.2593,1829.0
2023-01-11 11:45:00,479.64,479.75,479.1,479.56,14737.0,463.2593,463.3656,462.7378,463.1821,14737.0
2023-01-11 11:50:00,479.44,479.59,479.15,479.48,6348.0,463.0662,463.2111,462.7861,463.1048,6348.0
2023-01-11 11:55:00,479.5,479.63,478.3,478.3,2035.0,463.1241,463.2497,461.9651,461.9651,2035.0
2023-01-11 12:00:00,478.21,478.28,477.87,478.09,5708.0,461.8782,461.9458,461.5498,461.7623,5708.0
2023-01-11 12:05:00,478.09,478.87,478.09,478.63,4037.0,461.7623,462.5156,461.7623,462.2838,4037.0
2023-01-11 12:10:00,478.67,479.97,478.57,479.97,5645.0,462.3225,463.5781,462.2259,463.5781,5645.0
2023-01-11 12:15:00,479.26,479.26,478.0,478.07,4740.0,462.8923,462.8923,461.6754,461.743,4740.0
2023-01-11 12:20:00,478.09,478.09,477.41,477.83,2210.0,461.7623,461.7623,461.1055,461.5112,2210.0
2023-01-11 12:25:00,477.8,477.97,477.33,477.45,4125.0,461.4822,461.6464,461.0282,461.1441,4125.0
2023-01-11 12:30:00,477.63,477.63,476.52,476.78,3530.0,461.318,461.318,460.2459,460.497,3530.0
2023-01-11 12:35:00,476.65,477.16,476.33,476.33,5728.0,460.3715,460.864,460.0624,460.0624,5728.0
2023-01-11 12:40:00,476.47,476.47,475.99,476.22,2188.0,460.1976,460.1976,459.734,459.9561,2188.0
2023-01-11 12:45:00,476.26,476.26,475.61,475.78,3128.0,459.9948,459.9948,459.367,459.5312,3128.0
2023-01-11 12:50:00,475.81,476.22,475.68,476.22,1760.0,459.5601,459.9561,459.4346,459.9561,1760.0
2023-01-11 12:55:00,476.1,476.1,475.44,475.44,1320.0,459.8402,459.8402,459.2028,459.2028,1320.0
2023-01-11 13:00:00,475.72,476.74,475.61,476.74,4001.0,459.4732,460.4584,459.367,460.4584,4001.0
2023-01-11 13:05:00,477.27,477.3,476.98,477.09,1268.0,460.9703,460.9993,460.6902,460.7964,1268.0
2023-01-11 13:10:00,477.49,477.68,477.41,477.68,1124.0,461.1828,461.3663,461.1055,461.3663,1124.0
2023-01-11 13:15:00,477.54,477.56,476.9,476.9,2729.0,461.2311,461.2504,460.6129,460.6129,2729.0
2023-01-11 13:20:00,477.0,477.26,476.88,477.26,1005.0,460.7095,460.9606,460.5936,460.9606,1005.0
2023-01-11 13:25:00,477.26,477.53,476.79,477.53,2900.0,460.9606,461.2214,460.5067,461.2214,2900.0
2023-01-11 13:30:00,477.67,477.99,477.67,477.8,7531.0,461.3566,461.6657,461.3566,461.4822,7531.0
2023-01-11 13:35:00,477.8,477.93,477.6,477.8,11202.0,461.4822,461.6077,461.289,461.4822,11202.0
2023-01-11 13:40:00,477.96,478.92,477.96,478.13,8489.0,461.6367,462.5639,461.6367,461.8009,8489.0
2023-01-11 13:45:00,477.75,478.03,477.65,478.01,3857.0,461.4339,461.7043,461.3373,461.685,3857.0
2023-01-11 13:50:00,478.21,478.44,477.94,478.13,3340.0,461.8782,462.1003,461.6174,461.8009,3340.0
2023-01-11 13:55:00,478.34,478.55,478.26,478.26,1772.0,462.0037,462.2066,461.9265,461.9265,1772.0
2023-01-11 14:00:00,478.69,479.27,478.56,479.11,3066.0,462.3418,462.902,462.2162,462.7474,3066.0
2023-01-11 14:05:00,479.11,479.11,477.65,477.69,2913.0,462.7474,462.7474,461.3373,461.3759,2913.0
2023-01-11 14:10:00,477.87,478.08,477.65,477.8,1410.0,461.5498,461.7526,461.3373,461.4822,1410.0
2023-01-11 14:15:00,478.08,478.58,477.66,478.58,1991.0,461.7526,462.2355,461.347,462.2355,1991.0
2023-01-11 14:20:00,478.61,478.86,478.42,478.86,831.0,462.2645,462.506,462.081,462.506,831.0
2023-01-11 14:25:00,478.74,478.74,478.33,478.47,3033.0,462.3901,462.3901,461.9941,462.1293,3033.0
2023-01-11 14:30:00,478.64,478.77,478.56,478.64,1500.0,462.2935,462.4191,462.2162,462.2935,1500.0
2023-01-11 14:35:00,478.5,479.24,478.5,479.05,4247.0,462.1583,462.873,462.1583,462.6895,4247.0
2023-01-11 14:40:00,479.16,479.5,478.95,479.5,3247.0,462.7957,463.1241,462.5929,463.1241,3247.0
2023-01-11 14:45:00,479.32,479.56,479.16,479.56,2032.0,462.9503,463.1821,462.7957,463.1821,2032.0
2023-01-11 14:50:00,479.39,479.39,478.83,479.01,2299.0,463.0179,463.0179,462.477,462.6509,2299.0
2023-01-11 14:55:00,479.0,479.36,479.0,479.16,12084.0,462.6412,462.9889,462.6412,462.7957,12084.0
2023-01-11 15:00:00,479.29,479.29,478.92,479.06,1807.0,462.9213,462.9213,462.5639,462.6992,1807.0
2023-01-11 15:05:00,478.97,479.28,478.73,479.28,6953.0,462.6122,462.9116,462.3804,462.9116,6953.0
2023-01-11 15:10:00,479.3,479.94,479.29,479.69,2607.0,462.931,463.5491,462.9213,463.3076,2607.0
2023-01-11 15:15:00,479.75,480.38,479.52,480.38,5144.0,463.3656,463.9741,463.1434,463.9741,5144.0
2023-01-11 15:20:00,480.3,480.45,479.58,479.58,21748.0,463.8968,464.0417,463.2014,463.2014,21748.0
2023-01-11 15:25:00,479.56,479.69,479.22,479.69,4753.0,463.1821,463.3076,462.8537,463.3076,4753.0
2023-01-11 15:30:00,479.58,479.71,478.9,478.9,6296.0,463.2014,463.327,462.5446,462.5446,6296.0
2023-01-11 15:35:00,478.92,479.29,478.86,479.01,25273.0,462.5639,462.9213,462.506,462.6509,25273.0
2023-01-11 15:40:00,478.98,479.17,478.57,479.17,7364.0,462.6219,462.8054,462.2259,462.8054,7364.0
2023-01-11 15:45:00,479.19,479.19,478.79,479.06,3668.0,462.8247,462.8247,462.4384,462.6992,3668.0
2023-01-11 15:50:00,479.17,480.13,479.06,480.05,23370.0,462.8054,463.7326,462.6992,463.6553,23370.0
2023-01-11 15:55:00,480.05,480.67,479.06,480.39,44258.0,463.6553,464.2542,462.6992,463.9837,44258.0
2023-01-11 16:00:00,480.54,480.54,480.54,480.54,193168.0,464.1286,464.1286,464.1286,464.1286,193168.0
2023-01-11 16:05:00,480.54,480.54,480.54,480.54,2149.0,464.1286,464.1286,464.1286,464.1286,2149.0
2023-01-11 16:10:00,480.54,480.54,480.54,480.54,0.0,464.1286,464.1286,464.1286,464.1286,0.0
2023-01-12 09:30:00,478.11,479.0,476.13,476.57,22777.0,461.7816,462.6412,459.8692,460.2942,22777.0
2023-01-12 09:35:00,476.99,477.58,476.73,476.93,1207.0,460.6999,461.2697,460.4487,460.6419,1207.0
2023-01-12 09:40:00,477.61,477.62,474.83,476.06,6897.0,461.2987,461.3083,458.6136,459.8016,6897.0
2023-01-12 09:45:00,475.19,475.74,474.85,475.03,1766.0,458.9613,459.4925,458.6329,458.8068,1766.0
2023-01-12 09:50:00,475.49,475.65,474.57,474.95,2569.0,459.2511,459.4056,458.3625,458.7295,2569.0
2023-01-12 09:55:00,474.98,477.2,474.98,476.35,3329.0,458.7585,460.9027,458.7585,460.0817,3329.0
2023-01-12 10:00:00,475.98,478.28,475.97,476.95,21572.0,459.7243,461.9458,459.7147,460.6612,21572.0
2023-01-12 10:05:00,477.02,478.26,476.94,477.34,3745.0,460.7288,461.9265,460.6516,461.0379,3745.0
2023-01-12 10:10:00,477.43,478.72,477.42,477.74,4381.0,461.1248,462.3708,461.1152,461.4242,4381.0
2023-01-12 10:15:00,478.11,478.34,478.11,478.33,465.0,461.7816,462.0037,461.7816,461.9941,465.0
2023-01-12 10:20:00,478.56,479.0,478.3,478.3,3393.0,462.2162,462.6412,461.9651,461.9651,3393.0
2023-01-12 10:25:00,478.73,479.5,478.47,479.22,2768.0,462.3804,463.1241,462.1293,462.8537,2768.0
2023-01-12 10:30:00,479.5,480.33,479.5,480.33,1643.0,463.1241,463.9258,463.1241,463.9258,1643.0
2023-01-12 10:35:00,480.18,481.46,480.17,481.26,3100.0,463.7809,465.0172,463.7712,464.824,3100.0
2023-01-12 10:40:00,481.23,481.23,480.35,480.54,3055.0,464.795,464.795,463.9451,464.1286,3055.0
2023-01-12 10:45:00,480.88,481.27,480.38,480.86,2291.0,464.457,464.8337,463.9741,464.4377,2291.0
2023-01-12 10:50:00,480.94,481.97,480.9,481.66,2231.0,464.5149,465.5098,464.4763,465.2104,2231.0
2023-01-12 10:55:00,481.35,483.13,481.35,482.13,3519.0,464.9109,466.6302,464.9109,465.6643,3519.0
2023-01-12 11:00:00,482.09,482.09,481.1,481.88,1780.0,465.6257,465.6257,464.6695,465.4228,1780.0
2023-01-12 11:05:00,481.91,482.31,481.63,482.03,3987.0,465.4518,465.8382,465.1814,465.5677,3987.0
2023-01-12 11:10:00,482.67,483.8,482.56,483.8,2440.0,466.1859,467.2773,466.0796,467.2773,2440.0
2023-01-12 11:15:00,483.83,483.91,483.15,483.15,3417.0,467.3063,467.3835,466.6495,466.6495,3417.0
2023-01-12 11:20:00,483.43,483.43,482.4,482.94,6990.0,466.9199,466.9199,465.9251,466.4466,6990.0
2023-01-12 11:25:00,482.52,482.52,482.15,482.16,1298.0,466.041,466.041,465.6836,465.6933,1298.0
2023-01-12 11:30:00,481.96,481.96,481.37,481.37,1671.0,465.5001,465.5001,464.9303,464.9303,1671.0
2023-01-12 11:35:00,481.0,481.0,480.39,480.54,5008.0,464.5729,464.5729,463.9837,464.1286,5008.0
2023-01-12 11:40:00,480.6,480.81,480.08,480.77,1958.0,464.1866,464.3894,463.6843,464.3508,1958.0
2023-01-12 11:45:00,481.17,482.09,480.88,481.79,5550.0,464.7371,465.6257,464.457,465.3359,5550.0
2023-01-12 11:50:00,481.99,481.99,481.12,481.12,1961.0,465.5291,465.5291,464.6888,464.6888,1961.0
2023-01-12 11:55:00,481.49,481.49,480.73,481.44,6926.0,465.0462,465.0462,464.3121,464.9979,6926.0
2023-01-12 12:00:00,481.26,481.45,481.26,481.31,900.0,464.824,465.0075,464.824,464.8723,900.0
2023-01-12 12:05:00,481.39,482.28,481.3,482.28,1703.0,464.9496,465.8092,464.8627,465.8092,1703.0
2023-01-12 12:10:00,482.37,482.5,482.06,482.47,2692.0,465.8961,466.0217,465.5967,465.9927,2692.0
2023-01-12 12:15:00,482.42,482.65,482.28,482.28,1948.0,465.9444,466.1666,465.8092,465.8092,1948.0
2023-01-12 12:20:00,482.3,482.3,481.62,481.66,3186.0,465.8285,465.8285,465.1717,465.2104,3186.0
2023-01-12 12:25:00,481.81,482.44,481.81,482.44,626.0,465.3552,465.9637,465.3552,465.9637,626.0
2023-01-12 12:30:00,482.5,483.05,482.36,483.05,1946.0,466.0217,466.5529,465.8865,466.5529,1946.0
2023-01-12 12:35:00,483.01,483.28,482.93,482.94,2183.0,466.5143,466.775,466.437,466.4466,2183.0
2023-01-12 12:40:00,483.08,483.08,482.68,482.68,2194.0,466.5819,466.5819,466.1955,466.1955,2194.0
2023-01-12 12:45:00,482.62,483.35,482.62,482.86,1082.0,466.1376,466.8426,466.1376,466.3694,1082.0
2023-01-12 12:50:00,483.33,483.33,483.01,483.21,2849.0,466.8233,466.8233,466.5143,466.7074,2849.0
2023-01-12 12:55:00,483.21,483.51,483.19,483.19,887.0,466.7074,466.9972,466.6881,466.6881,887.0
2023-01-12 13:00:00,483.09,483.56,482.98,483.1,1400.0,466.5915,467.0455,466.4853,466.6012,1400.0
2023-01-12 13:05:00,482.9,483.07,482.86,482.86,1078.0,466.408,466.5722,466.3694,466.3694,1078.0
2023-01-12 13:10:00,483.06,483.06,482.46,482.67,1728.0,466.5625,466.5625,465.983,466.1859,1728.0
2023-01-12 13:15:00,482.97,482.97,482.3,482.3,1281.0,466.4756,466.4756,465.8285,465.8285,1281.0
2023-01-12 13:20:00,482.25,482.34,481.87,481.88,2660.0,465.7802,465.8671,465.4132,465.4228,2660.0
2023-01-12 13:25:00,481.74,481.74,480.61,480.61,1149.0,465.2876,465.2876,464.1962,464.1962,1149.0
2023-01-12 13:30:00,480.35,480.64,479.51,480.44,2183.0,463.9451,464.2252,463.1338,464.032,2183.0
2023-01-12 13:35:00,480.55,481.19,480.55,480.68,1512.0,464.1383,464.7564,464.1383,464.2638,1512.0
2023-01-12 13:40:00,480.66,480.76,480.4,480.59,2144.0,464.2445,464.3411,463.9934,464.1769,2144.0
2023-01-12 13:45:00,480.74,480.94,480.68,480.76,1000.0,464.3218,464.5149,464.2638,464.3411,1000.0
2023-01-12 13:50:00,480.77,481.18,480.45,480.77,2300.0,464.3508,464.7468,464.0417,464.3508,2300.0
2023-01-12 13:55:00,481.1,481.1,480.81,480.84,1058.0,464.6695,464.6695,464.3894,464.4184,1058.0
2023-01-12 14:00:00,480.82,480.82,480.22,480.22,1206.0,464.399,464.399,463.8195,463.8195,1206.0
2023-01-12 14:05:00,480.3,480.34,479.93,480.15,2059.0,463.8968,463.9354,463.5394,463.7519,2059.0
2023-01-12 14:10:00,479.96,480.66,479.96,480.65,2333.0,463.5684,464.2445,463.5684,464.2349,2333.0
2023-01-12 14:15:00,480.57,480.57,480.46,480.46,200.0,464.1576,464.1576,464.0513,464.0513,200.0
2023-01-12 14:20:00,480.46,480.48,479.64,479.64,1000.0,464.0513,464.0707,463.2593,463.2593,1000.0
2023-01-12 14:25:00,479.76,479.85,479.57,479.71,3190.0,463.3752,463.4622,463.1917,463.327,3190.0
2023-01-12 14:30:00,479.71,480.04,479.42,480.04,2284.0,463.327,463.6457,463.0469,463.6457,2284.0
2023-01-12 14:35:00,479.87,480.12,479.7,479.91,3444.0,463.4815,463.723,463.3173,463.5201,3444.0
2023-01-12 14:40:00,479.91,481.07,479.81,480.36,60699.0,463.5201,464.6405,463.4235,463.9548,60699.0
2023-01-12 14:45:00,480.38,482.31,480.33,481.78,54814.0,463.9741,465.8382,463.9258,465.3263,54814.0
2023-01-12 14:50:00,481.6,482.22,480.54,480.78,5121.0,465.1524,465.7512,464.1286,464.3604,5121.0
2023-01-12 14:55:00,480.44,481.16,480.39,481.16,3278.0,464.032,464.7274,463.9837,464.7274,3278.0
2023-01-12 15:00:00,481.02,481.03,480.24,480.42,10379.0,464.5922,464.6019,463.8389,464.0127,10379.0
2023-01-12 15:05:00,480.88,481.16,480.4,480.91,12662.0,464.457,464.7274,463.9934,464.486,12662.0
2023-01-12 15:10:00,480.79,480.93,480.24,480.87,12566.0,464.3701,464.5053,463.8389,464.4473,12566.0
2023-01-12 15:15:00,480.9,481.08,479.59,479.59,20842.0,464.4763,464.6502,463.2111,463.2111,20842.0
2023-01-12 15:20:00,479.51,479.87,478.89,479.84,18300.0,463.1338,463.4815,462.535,463.4525,18300.0
2023-01-12 15:25:00,479.85,479.93,479.24,479.24,15366.0,463.4622,463.5394,462.873,462.873,15366.0
2023-01-12 15:30:00,479.46,479.46,477.97,478.35,18077.0,463.0855,463.0855,461.6464,462.0134,18077.0
2023-01-12 15:35:00,478.37,478.6,477.65,478.34,21412.0,462.0327,462.2549,461.3373,462.0037,21412.0
2023-01-12 15:40:00,478.36,478.4,477.27,477.35,18098.0,462.0231,462.0617,460.9703,461.0476,18098.0
2023-01-12 15:45:00,477.34,477.39,476.4,476.98,49102.0,461.0379,461.0862,460.13,460.6902,49102.0
2023-01-12 15:50:00,477.18,477.4,475.88,476.65,82231.0,460.8834,461.0958,459.6278,460.3715,82231.0
2023-01-12 15:55:00,476.68,477.43,476.42,476.93,182191.0,460.4004,461.1248,460.1493,460.6419,182191.0
2023-01-12 16:00:00,476.88,477.08,476.88,477.08,152842.0,460.5936,460.7868,460.5936,460.7868,152842.0
2023-01-12 16:05:00,477.08,477.08,477.08,477.08,0.0,460.7868,460.7868,460.7868,460.7868,0.0
2023-01-12 16:10:00,477.08,477.08,477.08,477.08,0.0,460.7868,460.7868,460.7868,460.7868,0.0
2023-01-13 09:30:00,473.17,474.89,471.45,474.66,30599.0,457.0103,458.6716,455.3491,458.4494,30599.0
2023-01-13 09:35:00,474.65,474.65,473.1,474.51,6502.0,458.4398,458.4398,456.9427,458.3045,6502.0
2023-01-13 09:40:00,474.0,479.2,473.88,478.95,25846.0,457.812,462.8344,457.6961,462.5929,25846.0
2023-01-13 09:45:00,479.19,480.81,478.35,480.22,36527.0,462.8247,464.3894,462.0134,463.8195,36527.0
2023-01-13 09:50:00,480.25,484.6,479.63,484.0,26599.0,463.8485,468.05,463.2497,467.4704,26599.0
2023-01-13 09:55:00,483.98,485.0,483.12,483.52,7757.0,467.4511,468.4363,466.6205,467.0068,7757.0
2023-01-13 10:00:00,483.03,486.19,483.02,485.68,9914.0,466.5336,469.5857,466.5239,469.0931,9914.0
2023-01-13 10:05:00,486.02,486.66,485.55,486.09,7206.0,469.4215,470.0396,468.9675,469.4891,7206.0
2023-01-13 10:10:00,486.41,487.33,486.06,486.4,9660.0,469.7981,470.6867,469.4601,469.7885,9660.0
2023-01-13 10:15:00,486.32,487.5,486.32,487.0,5443.0,469.7112,470.8509,469.7112,470.368,5443.0
2023-01-13 10:20:00,486.9,487.03,486.01,486.47,3978.0,470.2714,470.397,469.4118,469.8561,3978.0
2023-01-13 10:25:00,486.62,488.0,486.61,487.97,4657.0,470.001,471.3338,469.9913,471.3049,4657.0
2023-01-13 10:30:00,488.0,488.09,485.72,485.88,11423.0,471.3338,471.4208,469.1317,469.2862,11423.0
2023-01-13 10:35:00,485.5,485.81,484.64,485.33,5455.0,468.9192,469.2186,468.0886,468.755,5455.0
2023-01-13 10:40:00,485.66,485.66,485.19,485.19,1602.0,469.0738,469.0738,468.6198,468.6198,1602.0
2023-01-13 10:45:00,485.18,486.26,484.26,486.18,4577.0,468.6101,469.6533,467.7216,469.576,4577.0
2023-01-13 10:50:00,486.39,486.61,485.95,486.56,2206.0,469.7788,469.9913,469.3538,469.943,2206.0
2023-01-13 10:55:00,487.0,487.52,486.79,487.42,4074.0,470.368,470.8702,470.1652,470.7736,4074.0
2023-01-13 11:00:00,487.31,488.0,487.31,487.81,4428.0,470.6674,471.3338,470.6674,471.1503,4428.0
2023-01-13 11:05:00,488.09,488.09,487.39,487.39,3486.0,471.4208,471.4208,470.7447,470.7447,3486.0
2023-01-13 11:10:00,487.25,487.25,486.56,486.91,2901.0,470.6095,470.6095,469.943,470.2811,2901.0
2023-01-13 11:15:00,486.96,487.94,486.96,487.83,4468.0,470.3294,471.2759,470.3294,471.1696,4468.0
2023-01-13 11:20:00,488.3,489.09,488.19,489.09,2330.0,471.6236,472.3866,471.5173,472.3866,2330.0
2023-01-13 11:25:00,489.16,489.62,488.73,488.89,6837.0,472.4542,472.8985,472.0389,472.1934,6837.0
2023-01-13 11:30:00,488.74,489.02,487.38,487.38,5209.0,472.0486,472.319,470.735,470.735,5209.0
2023-01-13 11:35:00,487.62,488.11,487.61,487.87,2199.0,470.9668,471.4401,470.9572,471.2083,2199.0
2023-01-13 11:40:00,487.79,487.79,487.16,487.35,2749.0,471.131,471.131,470.5225,470.706,2749.0
2023-01-13 11:45:00,487.13,487.25,486.77,487.17,4003.0,470.4935,470.6095,470.1458,470.5322,4003.0
2023-01-13 11:50:00,487.38,488.68,487.27,488.68,2197.0,470.735,471.9906,470.6288,471.9906,2197.0
2023-01-13 11:55:00,488.99,488.99,487.41,487.41,3729.0,472.29,472.29,470.764,470.764,3729.0
2023-01-13 12:00:00,487.61,489.08,487.37,489.08,1300.0,470.9572,472.377,470.7254,472.377,1300.0
2023-01-13 12:05:00,489.13,489.46,488.81,488.81,3344.0,472.4252,472.744,472.1162,472.1162,3344.0
2023-01-13 12:10:00,488.85,488.88,487.51,487.91,7014.0,472.1548,472.1838,470.8606,471.2469,7014.0
2023-01-13 12:15:00,487.91,488.01,487.07,487.07,5703.0,471.2469,471.3435,470.4356,470.4356,5703.0
2023-01-13 12:20:00,486.72,486.84,486.2,486.24,2821.0,470.0976,470.2135,469.5953,469.6339,2821.0
2023-01-13 12:25:00,486.9,486.91,486.49,486.64,2512.0,470.2714,470.2811,469.8754,470.0203,2512.0
2023-01-13 12:30:00,486.55,486.55,485.66,485.89,4741.0,469.9334,469.9334,469.0738,469.2959,4741.0
2023-01-13 12:35:00,485.61,485.74,485.0,485.09,4740.0,469.0255,469.151,468.4363,468.5232,4740.0
2023-01-13 12:40:00,485.04,485.11,484.24,484.33,4097.0,468.4749,468.5425,467.7022,467.7892,4097.0
2023-01-13 12:45:00,484.39,484.91,484.39,484.91,1300.0,467.8471,468.3494,467.8471,468.3494,1300.0
2023-01-13 12:50:00,484.85,484.85,484.39,484.45,1141.0,468.2914,468.2914,467.8471,467.9051,1141.0
2023-01-13 12:55:00,484.19,484.31,483.76,483.93,2170.0,467.654,467.7699,467.2386,467.4028,2170.0
2023-01-13 13:00:00,483.76,483.88,483.46,483.62,4513.0,467.2386,467.3545,466.9489,467.1034,4513.0
2023-01-13 13:05:00,483.49,483.52,482.32,482.42,2220.0,466.9779,467.0068,465.8478,465.9444,2220.0
2023-01-13 13:10:00,482.43,482.47,481.71,481.84,2327.0,465.9541,465.9927,465.2587,465.3842,2327.0
2023-01-13 13:15:00,481.7,481.87,481.28,481.64,2924.0,465.249,465.4132,464.8433,465.191,2924.0
2023-01-13 13:20:00,481.46,481.66,480.58,480.84,3262.0,465.0172,465.2104,464.1672,464.4184,3262.0
2023-01-13 13:25:00,481.03,481.48,480.99,480.99,2592.0,464.6019,465.0365,464.5632,464.5632,2592.0
2023-01-13 13:30:00,480.99,481.75,480.84,481.75,1189.0,464.5632,465.2973,464.4184,465.2973,1189.0
2023-01-13 13:35:00,482.13,482.14,481.29,481.71,2016.0,465.6643,465.674,464.853,465.2587,2016.0
2023-01-13 13:40:00,481.92,482.24,481.52,482.24,1247.0,465.4615,465.7706,465.0751,465.7706,1247.0
2023-01-13 13:45:00,482.24,482.31,481.91,481.94,1120.0,465.7706,465.8382,465.4518,465.4808,1120.0
2023-01-13 13:50:00,481.97,481.97,481.8,481.83,406.0,465.5098,465.5098,465.3456,465.3746,406.0
2023-01-13 13:55:00,481.85,482.24,481.73,481.8,1736.0,465.3939,465.7706,465.278,465.3456,1736.0
2023-01-13 14:00:00,482.04,482.69,481.66,481.66,7171.0,465.5774,466.2052,465.2104,465.2104,7171.0
2023-01-13 14:05:00,481.66,481.66,481.21,481.21,2234.0,465.2104,465.2104,464.7757,464.7757,2234.0
2023-01-13 14:10:00,481.11,481.68,481.11,481.35,1232.0,464.6791,465.2297,464.6791,464.9109,1232.0
2023-01-13 14:15:00,481.41,482.5,481.41,482.11,3128.0,464.9689,466.0217,464.9689,465.645,3128.0
2023-01-13 14:20:00,482.11,482.11,481.27,481.41,1828.0,465.645,465.645,464.8337,464.9689,1828.0
2023-01-13 14:25:00,481.21,481.75,481.21,481.64,3000.0,464.7757,465.2973,464.7757,465.191,3000.0
2023-01-13 14:30:00,481.73,481.89,481.54,481.88,3497.0,465.278,465.4325,465.0945,465.4228,3497.0
2023-01-13 14:35:00,482.12,482.12,481.13,481.57,6194.0,465.6547,465.6547,464.6985,465.1234,6194.0
2023-01-13 14:40:00,481.57,481.57,481.23,481.3,2000.0,465.1234,465.1234,464.795,464.8627,2000.0
2023-01-13 14:45:00,481.45,482.06,481.06,481.68,3535.0,465.0075,465.5967,464.6309,465.2297,3535.0
2023-01-13 14:50:00,481.68,481.68,480.86,481.04,5841.0,465.2297,465.2297,464.4377,464.6115,5841.0
2023-01-13 14:55:00,480.68,481.05,480.58,480.86,1803.0,464.2638,464.6212,464.1672,464.4377,1803.0
2023-01-13 15:00:00,481.0,481.11,480.88,481.03,2523.0,464.5729,464.6791,464.457,464.6019,2523.0
2023-01-13 15:05:00,481.16,481.55,481.15,481.43,2669.0,464.7274,465.1041,464.7178,464.9882,2669.0
2023-01-13 15:10:00,481.5,481.86,480.88,481.0,4411.0,465.0558,465.4035,464.457,464.5729,4411.0
2023-01-13 15:15:00,481.0,481.26,480.85,481.02,3136.0,464.5729,464.824,464.428,464.5922,3136.0
2023-01-13 15:20:00,481.11,481.47,480.99,481.47,8888.0,464.6791,465.0268,464.5632,465.0268,8888.0
2023-01-13 15:25:00,481.57,481.7,481.21,481.23,3863.0,465.1234,465.249,464.7757,464.795,3863.0
2023-01-13 15:30:00,481.35,481.89,481.34,481.65,2706.0,464.9109,465.4325,464.9013,465.2007,2706.0
2023-01-13 15:35:00,481.64,483.0,481.64,482.98,7932.0,465.191,466.5046,465.191,466.4853,7932.0
2023-01-13 15:40:00,482.86,483.12,482.39,483.12,7623.0,466.3694,466.6205,465.9154,466.6205,7623.0
2023-01-13 15:45:00,483.1,483.12,482.0,482.81,6536.0,466.6012,466.6205,465.5387,466.3211,6536.0
2023-01-13 15:50:00,483.0,483.26,482.6,482.98,19329.0,466.5046,466.7557,466.1183,466.4853,19329.0
2023-01-13 15:55:00,482.97,483.15,482.62,482.92,32397.0,466.4756,466.6495,466.1376,466.4273,32397.0
2023-01-13 16:00:00,483.0,483.0,483.0,483.0,164071.0,466.5046,466.5046,466.5046,466.5046,164071.0
2023-01-13 16:05:00,483.0,483.0,483.0,483.0,719.0,466.5046,466.5046,466.5046,466.5046,719.0
2023-01-13 16:10:00,483.0,483.0,483.0,483.0,0.0,466.5046,466.5046,466.5046,466.5046,0.0
2023-01-17 09:30:00,484.25,486.86,481.51,482.68,20464.0,467.7119,470.2328,465.0655,466.1955,20464.0
2023-01-17 09:35:00,482.38,482.44,480.77,480.84,4619.0,465.9058,465.9637,464.3508,464.4184,4619.0
2023-01-17 09:40:00,480.07,482.93,479.36,482.88,10143.0,463.6747,466.437,462.9889,466.3887,10143.0
2023-01-17 09:45:00,482.61,483.49,481.67,482.3,5042.0,466.1279,466.9779,465.22,465.8285,5042.0
2023-01-17 09:50:00,482.77,483.24,482.12,483.24,1800.0,466.2825,466.7364,465.6547,466.7364,1800.0
2023-01-17 09:55:00,482.85,483.81,481.15,481.73,10117.0,466.3597,467.2869,464.7178,465.278,10117.0
2023-01-17 10:00:00,481.81,483.18,481.72,482.77,5807.0,465.3552,466.6784,465.2683,466.2825,5807.0
2023-01-17 10:05:00,482.86,485.15,482.85,484.78,12151.0,466.3694,468.5812,466.3597,468.2238,12151.0
2023-01-17 10:10:00,484.81,485.26,484.52,484.81,6545.0,468.2528,468.6874,467.9727,468.2528,6545.0
2023-01-17 10:15:00,484.83,485.46,484.13,485.4,8231.0,468.2721,468.8806,467.596,468.8226,8231.0
2023-01-17 10:20:00,485.42,485.74,485.19,485.61,6551.0,468.8419,469.151,468.6198,469.0255,6551.0
2023-01-17 10:25:00,485.54,485.91,485.46,485.91,8605.0,468.9579,469.3152,468.8806,469.3152,8605.0
2023-01-17 10:30:00,485.91,486.24,485.82,486.17,4978.0,469.3152,469.6339,469.2283,469.5663,4978.0
2023-01-17 10:35:00,486.03,486.47,485.72,486.05,7700.0,469.4311,469.8561,469.1317,469.4504,7700.0
2023-01-17 10:40:00,486.25,487.31,485.8,486.56,17340.0,469.6436,470.6674,469.209,469.943,17340.0
2023-01-17 10:45:00,486.45,487.29,486.31,486.72,4689.0,469.8368,470.6481,469.7016,470.0976,4689.0
2023-01-17 10:50:00,486.53,486.53,485.82,486.2,4713.0,469.914,469.914,469.2283,469.5953,4713.0
2023-01-17 10:55:00,486.35,486.61,486.16,486.38,4851.0,469.7402,469.9913,469.5567,469.7692,4851.0
2023-01-17 11:00:00,486.05,486.27,485.61,485.94,3957.0,469.4504,469.6629,469.0255,469.3442,3957.0
2023-01-17 11:05:00,485.99,486.13,485.82,486.01,4372.0,469.3925,469.5277,469.2283,469.4118,4372.0
2023-01-17 11:10:00,485.96,486.02,485.54,485.54,4348.0,469.3635,469.4215,468.9579,468.9579,4348.0
2023-01-17 11:15:00,485.5,485.59,485.06,485.49,3308.0,468.9192,469.0061,468.4942,468.9096,3308.0
2023-01-17 11:20:00,485.61,486.08,485.56,486.08,3020.0,469.0255,469.4794,468.9772,469.4794,3020.0
2023-01-17 11:25:00,485.94,486.43,485.93,486.33,2991.0,469.3442,469.8175,469.3345,469.7209,2991.0
2023-01-17 11:30:00,486.21,486.96,486.15,486.66,4107.0,469.605,470.3294,469.547,470.0396,4107.0
2023-01-17 11:35:00,486.76,486.98,486.61,486.98,2299.0,470.1362,470.3487,469.9913,470.3487,2299.0
2023-01-17 11:40:00,487.04,487.04,486.81,486.84,1782.0,470.4066,470.4066,470.1845,470.2135,1782.0
2023-01-17 11:45:00,487.01,487.42,486.94,487.32,2710.0,470.3776,470.7736,470.31,470.6771,2710.0
2023-01-17 11:50:00,487.29,487.91,487.23,487.32,13984.0,470.6481,471.2469,470.5901,470.6771,13984.0
2023-01-17 11:55:00,487.11,487.73,487.11,487.49,2511.0,470.4742,471.0731,470.4742,470.8413,2511.0
2023-01-17 12:00:00,487.58,487.73,487.23,487.73,2100.0,470.9282,471.0731,470.5901,471.0731,2100.0
2023-01-17 12:05:00,487.83,488.0,486.98,487.04,9935.0,471.1696,471.3338,470.3487,470.4066,9935.0
2023-01-17 12:10:00,486.86,486.86,485.91,486.04,3788.0,470.2328,470.2328,469.3152,469.4408,3788.0
2023-01-17 12:15:00,485.92,486.4,485.81,486.11,11727.0,469.3249,469.7885,469.2186,469.5084,11727.0
2023-01-17 12:20:00,486.11,486.11,485.59,485.84,12777.0,469.5084,469.5084,469.0061,469.2476,12777.0
2023-01-17 12:25:00,485.98,486.39,485.88,485.88,5494.0,469.3828,469.7788,469.2862,469.2862,5494.0
2023-01-17 12:30:00,485.81,486.17,485.53,485.6,5077.0,469.2186,469.5663,468.9482,469.0158,5077.0
2023-01-17 12:35:00,485.6,485.64,485.21,485.33,7204.0,469.0158,469.0544,468.6391,468.755,7204.0
2023-01-17 12:40:00,485.19,485.19,484.26,484.26,1627.0,468.6198,468.6198,467.7216,467.7216,1627.0
2023-01-17 12:45:00,484.07,484.4,483.83,484.4,2071.0,467.5381,467.8568,467.3063,467.8568,2071.0
2023-01-17 12:50:00,484.44,484.62,484.33,484.62,794.0,467.8954,468.0693,467.7892,468.0693,794.0
2023-01-17 12:55:00,484.78,484.78,483.82,484.0,2675.0,468.2238,468.2238,467.2966,467.4704,2675.0
2023-01-17 13:00:00,483.97,484.35,483.95,484.27,1121.0,467.4415,467.8085,467.4222,467.7312,1121.0
2023-01-17 13:05:00,484.54,484.6,484.31,484.31,1601.0,467.992,468.05,467.7699,467.7699,1601.0
2023-01-17 13:10:00,484.2,484.24,483.93,484.04,2400.0,467.6636,467.7022,467.4028,467.5091,2400.0
2023-01-17 13:15:00,483.94,484.09,483.88,484.09,2353.0,467.4125,467.5574,467.3545,467.5574,2353.0
2023-01-17 13:20:00,483.98,484.09,483.73,484.09,1602.0,467.4511,467.5574,467.2097,467.5574,1602.0
2023-01-17 13:25:00,483.89,484.04,483.85,484.0,1235.0,467.3642,467.5091,467.3256,467.4704,1235.0
2023-01-17 13:30:00,484.06,484.34,484.06,484.28,1503.0,467.5284,467.7988,467.5284,467.7409,1503.0
2023-01-17 13:35:00,484.26,484.59,484.26,484.36,1094.0,467.7216,468.0403,467.7216,467.8182,1094.0
2023-01-17 13:40:00,484.59,484.76,484.47,484.65,1231.0,468.0403,468.2045,467.9244,468.0982,1231.0
2023-01-17 13:45:00,484.58,484.61,484.14,484.23,2823.0,468.0306,468.0596,467.6057,467.6926,2823.0
2023-01-17 13:50:00,484.26,484.98,484.26,484.72,1595.0,467.7216,468.417,467.7216,468.1659,1595.0
2023-01-17 13:55:00,484.72,485.02,484.56,484.81,5667.0,468.1659,468.4556,468.0113,468.2528,5667.0
2023-01-17 14:00:00,484.89,485.03,484.53,484.53,4403.0,468.33,468.4653,467.9823,467.9823,4403.0
2023-01-17 14:05:00,484.33,484.34,484.0,484.13,2757.0,467.7892,467.7988,467.4704,467.596,2757.0
2023-01-17 14:10:00,484.13,484.44,483.67,484.03,6179.0,467.596,467.8954,467.1517,467.4994,6179.0
2023-01-17 14:15:00,484.03,484.62,483.64,484.62,3108.0,467.4994,468.0693,467.1227,468.0693,3108.0
2023-01-17 14:20:00,484.48,484.53,484.3,484.41,1233.0,467.9341,467.9823,467.7602,467.8664,1233.0
2023-01-17 14:25:00,484.24,484.38,484.14,484.16,1800.0,467.7022,467.8375,467.6057,467.625,1800.0
2023-01-17 14:30:00,484.27,484.38,483.8,484.26,4126.0,467.7312,467.8375,467.2773,467.7216,4126.0
2023-01-17 14:35:00,484.38,485.02,484.38,484.84,1659.0,467.8375,468.4556,467.8375,468.2818,1659.0
2023-01-17 14:40:00,484.95,485.01,484.85,484.87,3844.0,468.388,468.446,468.2914,468.3107,3844.0
2023-01-17 14:45:00,484.87,484.88,484.39,484.39,1784.0,468.3107,468.3204,467.8471,467.8471,1784.0
2023-01-17 14:50:00,484.44,484.44,483.56,483.78,3030.0,467.8954,467.8954,467.0455,467.258,3030.0
2023-01-17 14:55:00,483.69,483.8,483.28,483.32,2227.0,467.171,467.2773,466.775,466.8137,2227.0
2023-01-17 15:00:00,483.04,483.11,482.5,482.61,3042.0,466.5432,466.6108,466.0217,466.1279,3042.0
2023-01-17 15:05:00,482.6,482.61,482.35,482.44,4174.0,466.1183,466.1279,465.8768,465.9637,4174.0
2023-01-17 15:10:00,482.42,482.43,481.68,481.86,5015.0,465.9444,465.9541,465.2297,465.4035,5015.0
2023-01-17 15:15:00,481.79,482.77,481.79,482.69,5233.0,465.3359,466.2825,465.3359,466.2052,5233.0
2023-01-17 15:20:00,482.72,482.77,481.92,482.21,2952.0,466.2342,466.2825,465.4615,465.7416,2952.0
2023-01-17 15:25:00,482.21,482.63,482.2,482.24,2543.0,465.7416,466.1472,465.7319,465.7706,2543.0
2023-01-17 15:30:00,482.15,482.52,481.91,482.49,6058.0,465.6836,466.041,465.4518,466.012,6058.0
2023-01-17 15:35:00,482.34,482.51,482.33,482.44,3683.0,465.8671,466.0313,465.8575,465.9637,3683.0
2023-01-17 15:40:00,482.37,482.42,481.83,481.83,2737.0,465.8961,465.9444,465.3746,465.3746,2737.0
2023-01-17 15:45:00,481.85,482.49,481.6,482.33,7382.0,465.3939,466.012,465.1524,465.8575,7382.0
2023-01-17 15:50:00,482.33,482.36,481.36,481.36,9454.0,465.8575,465.8865,464.9206,464.9206,9454.0
2023-01-17 15:55:00,481.4,481.54,480.92,480.94,37119.0,464.9592,465.0945,464.4956,464.5149,37119.0
2023-01-17 16:00:00,480.96,480.96,480.96,480.96,170013.0,464.5343,464.5343,464.5343,464.5343,170013.0
2023-01-17 16:05:00,480.96,480.96,480.96,480.96,207.0,464.5343,464.5343,464.5343,464.5343,207.0
2023-01-17 16:10:00,480.96,480.96,480.96,480.96,0.0,464.5343,464.5343,464.5343,464.5343,0.0
2023-01-18 09:30:00,481.98,485.35,481.02,485.35,16450.0,465.5194,468.7743,464.5922,468.7743,16450.0
2023-01-18 09:35:00,485.69,486.32,485.12,485.5,13477.0,469.1027,469.7112,468.5522,468.9192,13477.0
2023-01-18 09:40:00,485.14,486.15,484.6,485.37,24713.0,468.5715,469.547,468.05,468.7937,24713.0
2023-01-18 09:45:00,485.39,485.39,483.1,483.13,4818.0,468.813,468.813,466.6012,466.6302,4818.0
2023-01-18 09:50:00,483.27,483.27,482.39,482.7,2300.0,466.7654,466.7654,465.9154,466.2148,2300.0
2023-01-18 09:55:00,482.35,482.85,481.81,481.81,1644.0,465.8768,466.3597,465.3552,465.3552,1644.0
2023-01-18 10:00:00,481.75,481.75,479.59,479.71,5601.0,465.2973,465.2973,463.2111,463.327,5601.0
2023-01-18 10:05:00,479.69,479.88,478.92,478.93,8303.0,463.3076,463.4912,462.5639,462.5736,8303.0
2023-01-18 10:10:00,478.98,479.15,478.05,478.84,3027.0,462.6219,462.7861,461.7236,462.4867,3027.0
2023-01-18 10:15:00,478.73,479.16,477.37,477.37,3827.0,462.3804,462.7957,461.0669,461.0669,3827.0
2023-01-18 10:20:00,477.71,477.73,476.85,476.85,3704.0,461.3953,461.4146,460.5646,460.5646,3704.0
2023-01-18 10:25:00,476.88,477.34,476.42,476.89,4130.0,460.5936,461.0379,460.1493,460.6033,4130.0
2023-01-18 10:30:00,476.92,476.95,475.84,476.41,6807.0,460.6322,460.6612,459.5891,460.1397,6807.0
2023-01-18 10:35:00,476.5,476.99,476.26,476.89,2741.0,460.2266,460.6999,459.9948,460.6033,2741.0
2023-01-18 10:40:00,477.31,478.16,477.3,477.7,4717.0,461.0089,461.8299,460.9993,461.3856,4717.0
2023-01-18 10:45:00,477.71,477.72,476.88,477.55,5569.0,461.3953,461.4049,460.5936,461.2407,5569.0
2023-01-18 10:50:00,477.93,478.54,477.84,477.97,2724.0,461.6077,462.1969,461.5208,461.6464,2724.0
2023-01-18 10:55:00,478.04,478.04,476.96,477.57,5463.0,461.714,461.714,460.6709,461.26,5463.0
2023-01-18 11:00:00,477.93,478.34,477.6,477.8,3324.0,461.6077,462.0037,461.289,461.4822,3324.0
2023-01-18 11:05:00,477.8,477.8,477.12,477.28,4386.0,461.4822,461.4822,460.8254,460.9799,4386.0
2023-01-18 11:10:00,477.11,477.74,476.93,477.74,2053.0,460.8158,461.4242,460.6419,461.4242,2053.0
2023-01-18 11:15:00,477.57,477.69,476.13,476.13,3468.0,461.26,461.3759,459.8692,459.8692,3468.0
2023-01-18 11:20:00,476.29,476.29,475.52,475.67,3747.0,460.0238,460.0238,459.2801,459.4249,3747.0
2023-01-18 11:25:00,475.71,476.81,475.7,476.72,3744.0,459.4636,460.526,459.4539,460.4391,3744.0
2023-01-18 11:30:00,476.81,476.91,475.89,476.29,1622.0,460.526,460.6226,459.6374,460.0238,1622.0
2023-01-18 11:35:00,476.06,476.75,475.78,476.75,2531.0,459.8016,460.468,459.5312,460.468,2531.0
2023-01-18 11:40:00,476.99,477.34,476.82,477.0,968.0,460.6999,461.0379,460.5357,460.7095,968.0
2023-01-18 11:45:00,476.98,476.98,476.28,476.84,2438.0,460.6902,460.6902,460.0141,460.555,2438.0
2023-01-18 11:50:00,476.89,477.32,476.82,477.19,1676.0,460.6033,461.0186,460.5357,460.893,1676.0
2023-01-18 11:55:00,476.78,476.78,476.25,476.76,1300.0,460.497,460.497,459.9851,460.4777,1300.0
2023-01-18 12:00:00,476.81,477.06,476.08,476.17,3565.0,460.526,460.7675,459.8209,459.9079,3565.0
2023-01-18 12:05:00,476.3,476.67,476.11,476.27,1388.0,460.0334,460.3908,459.8499,460.0044,1388.0
2023-01-18 12:10:00,476.15,476.35,475.91,476.28,4252.0,459.8885,460.0817,459.6567,460.0141,4252.0
2023-01-18 12:15:00,476.18,476.19,475.48,475.87,10005.0,459.9175,459.9272,459.2414,459.6181,10005.0
2023-01-18 12:20:00,475.63,475.83,474.93,474.93,3817.0,459.3863,459.5795,458.7102,458.7102,3817.0
2023-01-18 12:25:00,474.9,474.98,474.37,474.92,6773.0,458.6812,458.7585,458.1693,458.7005,6773.0
2023-01-18 12:30:00,474.81,474.97,474.79,474.86,5072.0,458.5943,458.7488,458.575,458.6426,5072.0
2023-01-18 12:35:00,474.99,475.31,474.72,474.96,2087.0,458.7682,459.0772,458.5074,458.7392,2087.0
2023-01-18 12:40:00,475.0,475.0,474.98,474.98,700.0,458.7778,458.7778,458.7585,458.7585,700.0
2023-01-18 12:45:00,475.05,475.3,474.89,474.89,1758.0,458.8261,459.0676,458.6716,458.6716,1758.0
2023-01-18 12:50:00,474.9,475.3,474.88,474.88,1330.0,458.6812,459.0676,458.6619,458.6619,1330.0
2023-01-18 12:55:00,475.35,475.48,475.13,475.14,1700.0,459.1159,459.2414,458.9034,458.913,1700.0
2023-01-18 13:00:00,475.06,475.07,474.45,474.46,2089.0,458.8358,458.8454,458.2466,458.2563,2089.0
2023-01-18 13:05:00,474.37,474.53,474.33,474.53,1425.0,458.1693,458.3239,458.1307,458.3239,1425.0
2023-01-18 13:10:00,474.49,474.94,473.83,474.94,5000.0,458.2852,458.7199,457.6478,458.7199,5000.0
2023-01-18 13:15:00,475.0,475.45,474.76,475.45,1722.0,458.7778,459.2124,458.546,459.2124,1722.0
2023-01-18 13:20:00,475.33,475.33,475.32,475.32,200.0,459.0965,459.0965,459.0869,459.0869,200.0
2023-01-18 13:25:00,475.24,475.68,475.06,475.12,2622.0,459.0096,459.4346,458.8358,458.8937,2622.0
2023-01-18 13:30:00,475.29,475.37,474.95,474.96,1200.0,459.0579,459.1352,458.7295,458.7392,1200.0
2023-01-18 13:35:00,475.18,475.79,475.18,475.66,2034.0,458.9517,459.5408,458.9517,459.4153,2034.0
2023-01-18 13:40:00,475.71,475.78,475.44,475.77,1924.0,459.4636,459.5312,459.2028,459.5215,1924.0
2023-01-18 13:45:00,475.66,475.91,475.33,475.33,2374.0,459.4153,459.6567,459.0965,459.0965,2374.0
2023-01-18 13:50:00,475.39,475.53,475.38,475.4,2401.0,459.1545,459.2897,459.1448,459.1642,2401.0
2023-01-18 13:55:00,475.38,475.49,475.31,475.37,1190.0,459.1448,459.2511,459.0772,459.1352,1190.0
2023-01-18 14:00:00,475.25,475.25,474.82,474.91,2957.0,459.0193,459.0193,458.604,458.6909,2957.0
2023-01-18 14:05:00,474.91,474.94,474.56,474.94,1831.0,458.6909,458.7199,458.3528,458.7199,1831.0
2023-01-18 14:10:00,474.95,474.95,474.38,474.38,2082.0,458.7295,458.7295,458.179,458.179,2082.0
2023-01-18 14:15:00,474.42,474.43,474.0,474.18,2086.0,458.2176,458.2273,457.812,457.9858,2086.0
2023-01-18 14:20:00,474.05,474.54,474.05,474.49,4700.0,457.8603,458.3335,457.8603,458.2852,4700.0
2023-01-18 14:25:00,474.49,474.7,474.24,474.68,2418.0,458.2852,458.4881,458.0438,458.4687,2418.0
2023-01-18 14:30:00,474.67,474.73,474.41,474.63,2719.0,458.4591,458.517,458.208,458.4204,2719.0
2023-01-18 14:35:00,474.53,474.67,474.0,474.11,2837.0,458.3239,458.4591,457.812,457.9182,2837.0
2023-01-18 14:40:00,473.98,474.29,473.8,474.25,4629.0,457.7926,458.0921,457.6188,458.0534,4629.0
2023-01-18 14:45:00,474.37,474.62,474.22,474.22,1756.0,458.1693,458.4108,458.0245,458.0245,1756.0
2023-01-18 14:50:00,474.17,474.44,474.03,474.41,1838.0,457.9762,458.2369,457.8409,458.208,1838.0
2023-01-18 14:55:00,474.31,474.31,474.02,474.17,2176.0,458.1114,458.1114,457.8313,457.9762,2176.0
2023-01-18 15:00:00,473.98,473.98,473.43,473.43,4696.0,457.7926,457.7926,457.2614,457.2614,4696.0
2023-01-18 15:05:00,473.56,473.66,473.54,473.6,790.0,457.387,457.4836,457.3677,457.4256,790.0
2023-01-18 15:10:00,473.81,474.73,473.81,474.48,3156.0,457.6285,458.517,457.6285,458.2756,3156.0
2023-01-18 15:15:00,474.85,474.85,473.76,473.88,4123.0,458.6329,458.6329,457.5802,457.6961,4123.0
2023-01-18 15:20:00,473.68,473.69,473.17,473.47,3427.0,457.5029,457.5126,457.0103,457.3001,3427.0
2023-01-18 15:25:00,473.56,473.85,473.38,473.56,4033.0,457.387,457.6671,457.2131,457.387,4033.0
2023-01-18 15:30:00,473.45,473.45,472.54,472.84,5786.0,457.2807,457.2807,456.4018,456.6916,5786.0
2023-01-18 15:35:00,472.99,473.0,472.45,472.58,6406.0,456.8365,456.8461,456.3149,456.4405,6406.0
2023-01-18 15:40:00,472.44,472.47,471.87,471.88,4254.0,456.3052,456.3342,455.7547,455.7644,4254.0
2023-01-18 15:45:00,471.88,471.99,471.48,471.95,9074.0,455.7644,455.8706,455.378,455.832,9074.0
2023-01-18 15:50:00,471.81,472.11,471.38,471.71,13671.0,455.6968,455.9865,455.2814,455.6002,13671.0
2023-01-18 15:55:00,471.77,471.81,471.09,471.6,24965.0,455.6581,455.6968,455.0013,455.4939,24965.0
2023-01-18 16:00:00,471.71,471.71,471.71,471.71,139080.0,455.6002,455.6002,455.6002,455.6002,139080.0
2023-01-18 16:05:00,471.71,471.71,471.71,471.71,0.0,455.6002,455.6002,455.6002,455.6002,0.0
2023-01-18 16:10:00,471.71,471.71,471.71,471.71,0.0,455.6002,455.6002,455.6002,455.6002,0.0
2023-01-19 09:30:00,475.36,479.29,473.61,475.7,21162.0,459.1255,462.9213,457.4353,459.4539,21162.0
2023-01-19 09:35:00,475.99,477.8,474.46,477.8,9670.0,459.734,461.4822,458.2563,461.4822,9670.0
2023-01-19 09:40:00,476.86,477.06,475.28,476.0,7463.0,460.5743,460.7675,459.0483,459.7437,7463.0
2023-01-19 09:45:00,476.43,477.41,475.86,476.29,7594.0,460.159,461.1055,459.6084,460.0238,7594.0
2023-01-19 09:50:00,476.41,476.43,475.95,475.96,2386.0,460.1397,460.159,459.6954,459.705,2386.0
2023-01-19 09:55:00,476.37,476.69,475.38,475.45,9372.0,460.101,460.4101,459.1448,459.2124,9372.0
2023-01-19 10:00:00,475.36,476.36,474.85,475.53,4008.0,459.1255,460.0914,458.6329,459.2897,4008.0
2023-01-19 10:05:00,475.88,477.51,475.88,477.17,10792.0,459.6278,461.2021,459.6278,460.8737,10792.0
2023-01-19 10:10:00,477.16,477.17,475.51,476.14,3260.0,460.864,460.8737,459.2704,459.8789,3260.0
2023-01-19 10:15:00,476.19,476.19,475.46,475.88,4092.0,459.9272,459.9272,459.2221,459.6278,4092.0
2023-01-19 10:20:00,475.88,477.29,475.75,476.88,9802.0,459.6278,460.9896,459.5022,460.5936,9802.0
2023-01-19 10:25:00,476.97,477.43,476.97,477.4,1326.0,460.6805,461.1248,460.6805,461.0958,1326.0
2023-01-19 10:30:00,477.33,477.33,476.5,476.81,3881.0,461.0282,461.0282,460.2266,460.526,3881.0
2023-01-19 10:35:00,476.72,477.04,476.38,477.04,3528.0,460.4391,460.7481,460.1107,460.7481,3528.0
2023-01-19 10:40:00,477.01,477.21,476.61,477.02,1458.0,460.7192,460.9123,460.3328,460.7288,1458.0
2023-01-19 10:45:00,476.92,477.53,476.63,477.51,5551.0,460.6322,461.2214,460.3521,461.2021,5551.0
2023-01-19 10:50:00,477.53,477.53,476.63,476.64,3299.0,461.2214,461.2214,460.3521,460.3618,3299.0
2023-01-19 10:55:00,476.86,476.92,476.27,476.78,3803.0,460.5743,460.6322,460.0044,460.497,3803.0
2023-01-19 11:00:00,476.97,478.13,476.97,477.41,3907.0,460.6805,461.8009,460.6805,461.1055,3907.0
2023-01-19 11:05:00,477.39,477.88,477.19,477.64,2772.0,461.0862,461.5595,460.893,461.3277,2772.0
2023-01-19 11:10:00,477.76,478.2,477.65,478.18,1869.0,461.4436,461.8685,461.3373,461.8492,1869.0
2023-01-19 11:15:00,478.53,478.89,478.06,478.43,10503.0,462.1873,462.535,461.7333,462.0907,10503.0
2023-01-19 11:20:00,478.53,479.34,478.44,479.17,4146.0,462.1873,462.9696,462.1003,462.8054,4146.0
2023-01-19 11:25:00,479.18,479.84,479.18,479.6,4441.0,462.8151,463.4525,462.8151,463.2207,4441.0
2023-01-19 11:30:00,479.41,479.75,478.63,479.07,7567.0,463.0372,463.3656,462.2838,462.7088,7567.0
2023-01-19 11:35:00,479.16,479.34,478.97,479.25,3609.0,462.7957,462.9696,462.6122,462.8827,3609.0
2023-01-19 11:40:00,479.05,479.27,478.79,479.12,7224.0,462.6895,462.902,462.4384,462.7571,7224.0
2023-01-19 11:45:00,479.21,479.9,479.21,479.9,2383.0,462.844,463.5105,462.844,463.5105,2383.0
2023-01-19 11:50:00,480.33,480.33,479.95,480.32,2416.0,463.9258,463.9258,463.5588,463.9161,2416.0
2023-01-19 11:55:00,480.41,480.61,480.16,480.55,3721.0,464.0031,464.1962,463.7616,464.1383,3721.0
2023-01-19 12:00:00,480.87,480.99,480.72,480.72,3784.0,464.4473,464.5632,464.3025,464.3025,3784.0
2023-01-19 12:05:00,480.87,481.3,480.86,480.91,3528.0,464.4473,464.8627,464.4377,464.486,3528.0
2023-01-19 12:10:00,480.72,480.72,480.26,480.49,2496.0,464.3025,464.3025,463.8582,464.0803,2496.0
2023-01-19 12:15:00,480.49,480.98,480.45,480.46,2504.0,464.0803,464.5536,464.0417,464.0513,2504.0
2023-01-19 12:20:00,480.47,480.47,480.15,480.15,711.0,464.061,464.061,463.7519,463.7519,711.0
2023-01-19 12:25:00,480.35,480.35,479.44,479.44,2218.0,463.9451,463.9451,463.0662,463.0662,2218.0
2023-01-19 12:30:00,479.28,479.28,478.22,478.74,11776.0,462.9116,462.9116,461.8878,462.3901,11776.0
2023-01-19 12:35:00,478.69,479.14,478.51,478.59,3454.0,462.3418,462.7764,462.1679,462.2452,3454.0
2023-01-19 12:40:00,478.52,478.52,478.0,478.0,1340.0,462.1776,462.1776,461.6754,461.6754,1340.0
2023-01-19 12:45:00,478.11,478.74,478.04,478.08,1929.0,461.7816,462.3901,461.714,461.7526,1929.0
2023-01-19 12:50:00,477.89,478.12,477.86,477.94,2518.0,461.5691,461.7913,461.5401,461.6174,2518.0
2023-01-19 12:55:00,477.47,478.28,477.46,478.21,2160.0,461.1635,461.9458,461.1538,461.8782,2160.0
2023-01-19 13:00:00,478.56,479.42,478.45,479.42,762.0,462.2162,463.0469,462.11,463.0469,762.0
2023-01-19 13:05:00,479.26,479.7,479.11,479.7,1881.0,462.8923,463.3173,462.7474,463.3173,1881.0
2023-01-19 13:10:00,479.84,479.89,479.37,479.85,3028.0,463.4525,463.5008,462.9986,463.4622,3028.0
2023-01-19 13:15:00,479.58,480.42,479.54,480.42,2279.0,463.2014,464.0127,463.1628,464.0127,2279.0
2023-01-19 13:20:00,480.22,480.35,480.03,480.35,1698.0,463.8195,463.9451,463.636,463.9451,1698.0
2023-01-19 13:25:00,480.38,480.68,480.21,480.66,1607.0,463.9741,464.2638,463.8099,464.2445,1607.0
2023-01-19 13:30:00,480.65,480.83,480.21,480.21,4486.0,464.2349,464.4087,463.8099,463.8099,4486.0
2023-01-19 13:35:00,480.43,481.05,480.42,480.96,3517.0,464.0224,464.6212,464.0127,464.5343,3517.0
2023-01-19 13:40:00,481.11,481.69,480.78,480.9,8291.0,464.6791,465.2393,464.3604,464.4763,8291.0
2023-01-19 13:45:00,481.01,481.14,480.7,481.09,4521.0,464.5826,464.7081,464.2831,464.6598,4521.0
2023-01-19 13:50:00,480.95,480.95,480.46,480.46,5646.0,464.5246,464.5246,464.0513,464.0513,5646.0
2023-01-19 13:55:00,480.4,480.45,480.34,480.43,981.0,463.9934,464.0417,463.9354,464.0224,981.0
2023-01-19 14:00:00,480.59,480.59,480.15,480.16,2816.0,464.1769,464.1769,463.7519,463.7616,2816.0
2023-01-19 14:05:00,480.13,480.29,479.72,480.29,1348.0,463.7326,463.8871,463.3366,463.8871,1348.0
2023-01-19 14:10:00,480.47,480.55,480.09,480.54,2213.0,464.061,464.1383,463.694,464.1286,2213.0
2023-01-19 14:15:00,480.57,480.77,479.61,479.83,19085.0,464.1576,464.3508,463.2304,463.4429,19085.0
2023-01-19 14:20:00,479.86,480.63,479.71,480.26,2495.0,463.4718,464.2155,463.327,463.8582,2495.0
2023-01-19 14:25:00,479.87,480.38,479.78,480.35,2795.0,463.4815,463.9741,463.3946,463.9451,2795.0
2023-01-19 14:30:00,480.01,480.43,479.81,480.05,3000.0,463.6167,464.0224,463.4235,463.6553,3000.0
2023-01-19 14:35:00,479.97,480.2,479.78,479.99,2501.0,463.5781,463.8002,463.3946,463.5974,2501.0
2023-01-19 14:40:00,479.82,480.11,479.65,479.84,4302.0,463.4332,463.7133,463.269,463.4525,4302.0
2023-01-19 14:45:00,479.65,479.85,479.61,479.84,5822.0,463.269,463.4622,463.2304,463.4525,5822.0
2023-01-19 14:50:00,479.84,480.42,479.58,480.28,9099.0,463.4525,464.0127,463.2014,463.8775,9099.0
2023-01-19 14:55:00,480.24,481.14,480.22,481.0,2100.0,463.8389,464.7081,463.8195,464.5729,2100.0
2023-01-19 15:00:00,481.38,481.78,481.26,481.78,2550.0,464.9399,465.3263,464.824,465.3263,2550.0
2023-01-19 15:05:00,481.69,481.75,480.82,480.82,4545.0,465.2393,465.2973,464.399,464.399,4545.0
2023-01-19 15:10:00,480.64,481.22,480.64,481.22,2818.0,464.2252,464.7854,464.2252,464.7854,2818.0
2023-01-19 15:15:00,481.22,482.0,481.12,481.98,3149.0,464.7854,465.5387,464.6888,465.5194,3149.0
2023-01-19 15:20:00,481.84,481.93,481.1,481.33,4698.0,465.3842,465.4711,464.6695,464.8916,4698.0
2023-01-19 15:25:00,481.38,481.64,480.98,481.35,3782.0,464.9399,465.191,464.5536,464.9109,3782.0
2023-01-19 15:30:00,481.3,481.59,481.1,481.49,5840.0,464.8627,465.1428,464.6695,465.0462,5840.0
2023-01-19 15:35:00,481.36,481.63,480.97,481.05,5850.0,464.9206,465.1814,464.5439,464.6212,5850.0
2023-01-19 15:40:00,481.06,481.54,480.61,481.3,9949.0,464.6309,465.0945,464.1962,464.8627,9949.0
2023-01-19 15:45:00,481.23,481.99,481.19,481.2,8660.0,464.795,465.5291,464.7564,464.7661,8660.0
2023-01-19 15:50:00,481.21,481.32,480.55,480.83,18144.0,464.7757,464.882,464.1383,464.4087,18144.0
2023-01-19 15:55:00,480.75,480.8,479.68,480.29,42332.0,464.3314,464.3797,463.298,463.8871,42332.0
2023-01-19 16:00:00,480.22,480.22,480.22,480.22,177290.0,463.8195,463.8195,463.8195,463.8195,177290.0
2023-01-19 16:05:00,480.22,480.22,480.22,480.22,0.0,463.8195,463.8195,463.8195,463.8195,0.0
2023-01-19 16:10:00,480.22,480.22,480.22,480.22,0.0,463.8195,463.8195,463.8195,463.8195,0.0
2023-01-20 09:30:00,480.6,482.0,476.01,476.01,79076.0,464.1866,465.5387,459.7533,459.7533,79076.0
2023-01-20 09:35:00,476.19,476.84,474.96,476.36,7396.0,459.9272,460.555,458.7392,460.0914,7396.0
2023-01-20 09:40:00,476.21,477.01,475.95,477.01,3222.0,459.9465,460.7192,459.6954,460.7192,3222.0
2023-01-20 09:45:00,477.87,477.93,476.07,476.07,3664.0,461.5498,461.6077,459.8113,459.8113,3664.0
2023-01-20 09:50:00,476.15,476.15,475.68,476.14,946.0,459.8885,459.8885,459.4346,459.8789,946.0
2023-01-20 09:55:00,475.75,475.95,474.76,475.61,1921.0,459.5022,459.6954,458.546,459.367,1921.0
2023-01-20 10:00:00,475.88,475.88,474.35,474.35,2083.0,459.6278,459.6278,458.15,458.15,2083.0
2023-01-20 10:05:00,474.65,476.16,474.65,475.7,3337.0,458.4398,459.8982,458.4398,459.4539,3337.0
2023-01-20 10:10:00,475.64,475.64,473.82,473.83,2937.0,459.396,459.396,457.6381,457.6478,2937.0
2023-01-20 10:15:00,473.86,473.86,472.68,473.22,10059.0,457.6767,457.6767,456.537,457.0586,10059.0
2023-01-20 10:20:00,473.2,474.61,472.72,474.61,13538.0,457.0393,458.4011,456.5757,458.4011,13538.0
2023-01-20 10:25:00,474.64,474.84,474.17,474.24,5854.0,458.4301,458.6233,457.9762,458.0438,5854.0
2023-01-20 10:30:00,474.37,474.77,473.12,473.39,4309.0,458.1693,458.5557,456.962,457.2228,4309.0
2023-01-20 10:35:00,473.37,474.57,473.37,474.57,4622.0,457.2035,458.3625,457.2035,458.3625,4622.0
2023-01-20 10:40:00,474.66,474.85,474.15,474.33,1500.0,458.4494,458.6329,457.9568,458.1307,1500.0
2023-01-20 10:45:00,474.41,474.61,474.16,474.48,2057.0,458.208,458.4011,457.9665,458.2756,2057.0
2023-01-20 10:50:00,474.77,475.68,474.67,475.48,4212.0,458.5557,459.4346,458.4591,459.2414,4212.0
2023-01-20 10:55:00,475.48,475.81,474.15,474.68,35708.0,459.2414,459.5601,457.9568,458.4687,35708.0
2023-01-20 11:00:00,474.62,475.55,474.19,475.55,11324.0,458.4108,459.309,457.9955,459.309,11324.0
2023-01-20 11:05:00,475.57,475.75,475.09,475.53,2657.0,459.3283,459.5022,458.8647,459.2897,2657.0
2023-01-20 11:10:00,475.8,476.56,475.8,476.56,2291.0,459.5505,460.2845,459.5505,460.2845,2291.0
2023-01-20 11:15:00,476.56,477.09,476.45,476.74,3245.0,460.2845,460.7964,460.1783,460.4584,3245.0
2023-01-20 11:20:00,476.8,476.97,476.57,476.85,3179.0,460.5163,460.6805,460.2942,460.5646,3179.0
2023-01-20 11:25:00,476.69,477.73,476.6,477.28,2407.0,460.4101,461.4146,460.3232,460.9799,2407.0
2023-01-20 11:30:00,477.54,478.16,477.54,478.0,3861.0,461.2311,461.8299,461.2311,461.6754,3861.0
2023-01-20 11:35:00,478.24,478.25,478.06,478.09,1697.0,461.9072,461.9168,461.7333,461.7623,1697.0
2023-01-20 11:40:00,477.91,477.91,476.75,476.95,1800.0,461.5884,461.5884,460.468,460.6612,1800.0
2023-01-20 11:45:00,476.83,477.04,476.65,477.04,1231.0,460.5453,460.7481,460.3715,460.7481,1231.0
2023-01-20 11:50:00,476.88,477.38,476.86,477.02,3200.0,460.5936,461.0765,460.5743,460.7288,3200.0
2023-01-20 11:55:00,477.03,477.42,476.62,476.62,1755.0,460.7385,461.1152,460.3425,460.3425,1755.0
2023-01-20 12:00:00,476.27,476.32,476.12,476.32,1020.0,460.0044,460.0527,459.8596,460.0527,1020.0
2023-01-20 12:05:00,476.2,476.44,475.88,476.0,2225.0,459.9368,460.1686,459.6278,459.7437,2225.0
2023-01-20 12:10:00,476.16,476.16,475.98,475.99,928.0,459.8982,459.8982,459.7243,459.734,928.0
2023-01-20 12:15:00,475.8,476.14,475.8,476.14,496.0,459.5505,459.8789,459.5505,459.8789,496.0
2023-01-20 12:20:00,476.41,476.66,476.41,476.62,1333.0,460.1397,460.3811,460.1397,460.3425,1333.0
2023-01-20 12:25:00,476.78,476.79,476.09,476.09,4162.0,460.497,460.5067,459.8306,459.8306,4162.0
2023-01-20 12:30:00,476.03,476.06,475.23,475.23,2608.0,459.7726,459.8016,459.0,459.0,2608.0
2023-01-20 12:35:00,475.28,475.42,475.28,475.29,1005.0,459.0483,459.1835,459.0483,459.0579,1005.0
2023-01-20 12:40:00,475.36,475.44,475.36,475.43,874.0,459.1255,459.2028,459.1255,459.1931,874.0
2023-01-20 12:45:00,475.5,475.67,475.4,475.66,3304.0,459.2607,459.4249,459.1642,459.4153,3304.0
2023-01-20 12:50:00,475.68,475.98,475.68,475.98,1201.0,459.4346,459.7243,459.4346,459.7243,1201.0
2023-01-20 12:55:00,475.87,475.97,475.84,475.91,874.0,459.6181,459.7147,459.5891,459.6567,874.0
2023-01-20 13:00:00,476.06,476.12,475.66,475.66,3017.0,459.8016,459.8596,459.4153,459.4153,3017.0
2023-01-20 13:05:00,475.58,475.58,475.48,475.48,827.0,459.338,459.338,459.2414,459.2414,827.0
2023-01-20 13:10:00,475.35,475.57,474.67,475.56,2457.0,459.1159,459.3283,458.4591,459.3187,2457.0
2023-01-20 13:15:00,475.77,475.81,475.06,475.06,1922.0,459.5215,459.5601,458.8358,458.8358,1922.0
2023-01-20 13:20:00,474.87,474.94,474.65,474.65,1230.0,458.6523,458.7199,458.4398,458.4398,1230.0
2023-01-20 13:25:00,474.57,474.79,474.39,474.57,3630.0,458.3625,458.575,458.1886,458.3625,3630.0
2023-01-20 13:30:00,474.65,475.3,474.65,475.23,1954.0,458.4398,459.0676,458.4398,459.0,1954.0
2023-01-20 13:35:00,475.27,475.99,475.26,475.86,2700.0,459.0386,459.734,459.0289,459.6084,2700.0
2023-01-20 13:40:00,475.99,476.12,475.8,476.12,1658.0,459.734,459.8596,459.5505,459.8596,1658.0
2023-01-20 13:45:00,476.13,476.32,475.96,476.32,2582.0,459.8692,460.0527,459.705,460.0527,2582.0
2023-01-20 13:50:00,476.38,476.93,476.24,476.76,3374.0,460.1107,460.6419,459.9755,460.4777,3374.0
2023-01-20 13:55:00,476.67,476.9,476.4,476.41,2049.0,460.3908,460.6129,460.13,460.1397,2049.0
2023-01-20 14:00:00,476.36,476.36,476.01,476.1,2320.0,460.0914,460.0914,459.7533,459.8402,2320.0
2023-01-20 14:05:00,476.1,476.75,475.82,476.65,3054.0,459.8402,460.468,459.5698,460.3715,3054.0
2023-01-20 14:10:00,476.76,477.33,476.76,477.33,6764.0,460.4777,461.0282,460.4777,461.0282,6764.0
2023-01-20 14:15:00,477.47,477.65,477.3,477.62,2111.0,461.1635,461.3373,460.9993,461.3083,2111.0
2023-01-20 14:20:00,477.62,477.98,477.61,477.98,859.0,461.3083,461.656,461.2987,461.656,859.0
2023-01-20 14:25:00,478.03,478.03,477.37,477.37,3750.0,461.7043,461.7043,461.0669,461.0669,3750.0
2023-01-20 14:30:00,477.41,477.41,476.8,476.94,8196.0,461.1055,461.1055,460.5163,460.6516,8196.0
2023-01-20 14:35:00,477.03,477.03,476.54,476.58,3360.0,460.7385,460.7385,460.2652,460.3039,3360.0
2023-01-20 14:40:00,476.56,476.76,476.51,476.55,3964.0,460.2845,460.4777,460.2362,460.2749,3964.0
2023-01-20 14:45:00,476.55,476.55,475.64,475.64,4220.0,460.2749,460.2749,459.396,459.396,4220.0
2023-01-20 14:50:00,475.65,475.65,475.28,475.28,2009.0,459.4056,459.4056,459.0483,459.0483,2009.0
2023-01-20 14:55:00,475.16,476.19,475.16,476.13,3033.0,458.9323,459.9272,458.9323,459.8692,3033.0
2023-01-20 15:00:00,476.05,476.65,476.05,476.58,5218.0,459.792,460.3715,459.792,460.3039,5218.0
2023-01-20 15:05:00,476.63,476.9,476.49,476.78,3520.0,460.3521,460.6129,460.2169,460.497,3520.0
2023-01-20 15:10:00,476.82,477.03,476.33,477.03,4870.0,460.5357,460.7385,460.0624,460.7385,4870.0
2023-01-20 15:15:00,477.27,477.4,476.96,476.96,6264.0,460.9703,461.0958,460.6709,460.6709,6264.0
2023-01-20 15:20:00,476.73,476.73,475.89,476.32,5521.0,460.4487,460.4487,459.6374,460.0527,5521.0
2023-01-20 15:25:00,476.36,477.1,476.25,476.95,6475.0,460.0914,460.8061,459.9851,460.6612,6475.0
2023-01-20 15:30:00,476.98,477.18,476.68,476.94,9382.0,460.6902,460.8834,460.4004,460.6516,9382.0
2023-01-20 15:35:00,476.85,477.48,476.82,477.45,3729.0,460.5646,461.1731,460.5357,461.1441,3729.0
2023-01-20 15:40:00,477.55,477.55,476.95,477.19,6395.0,461.2407,461.2407,460.6612,460.893,6395.0
2023-01-20 15:45:00,477.26,477.86,477.03,477.86,13038.0,460.9606,461.5401,460.7385,461.5401,13038.0
2023-01-20 15:50:00,478.0,479.2,477.76,478.91,12570.0,461.6754,462.8344,461.4436,462.5543,12570.0
2023-01-20 15:55:00,478.86,479.52,478.37,479.21,50057.0,462.506,463.1434,462.0327,462.844,50057.0
2023-01-20 16:00:00,479.49,479.49,479.49,479.49,218160.0,463.1145,463.1145,463.1145,463.1145,218160.0
2023-01-20 16:05:00,479.49,479.49,479.49,479.49,0.0,463.1145,463.1145,463.1145,463.1145,0.0
2023-01-20 16:10:00,479.49,479.49,479.49,479.49,0.0,463.1145,463.1145,463.1145,463.1145,0.0
2023-01-23 09:30:00,480.89,482.09,478.79,479.16,12209.0,464.4667,465.6257,462.4384,462.7957,12209.0
2023-01-23 09:35:00,479.14,480.22,478.77,479.02,6811.0,462.7764,463.8195,462.4191,462.6605,6811.0
2023-01-23 09:40:00,478.93,480.3,478.58,478.58,6540.0,462.5736,463.8968,462.2355,462.2355,6540.0
2023-01-23 09:45:00,478.65,479.41,478.22,479.1,8672.0,462.3032,463.0372,461.8878,462.7378,8672.0
2023-01-23 09:50:00,479.4,479.4,477.65,478.38,4058.0,463.0275,463.0275,461.3373,462.0424,4058.0
2023-01-23 09:55:00,479.09,479.61,478.93,479.33,7378.0,462.7281,463.2304,462.5736,462.9599,7378.0
2023-01-23 10:00:00,479.7,479.96,479.4,479.77,15348.0,463.3173,463.5684,463.0275,463.3849,15348.0
2023-01-23 10:05:00,479.96,481.91,479.94,481.61,7076.0,463.5684,465.4518,463.5491,465.1621,7076.0
2023-01-23 10:10:00,481.47,482.33,481.03,482.33,4526.0,465.0268,465.8575,464.6019,465.8575,4526.0
2023-01-23 10:15:00,482.3,482.45,481.99,482.38,8030.0,465.8285,465.9734,465.5291,465.9058,8030.0
2023-01-23 10:20:00,482.17,483.35,481.99,482.69,4930.0,465.7029,466.8426,465.5291,466.2052,4930.0
2023-01-23 10:25:00,482.69,483.5,482.19,482.43,7750.0,466.2052,466.9875,465.7223,465.9541,7750.0
2023-01-23 10:30:00,482.47,482.99,482.45,482.8,1771.0,465.9927,466.4949,465.9734,466.3114,1771.0
2023-01-23 10:35:00,482.63,482.63,482.24,482.24,3526.0,466.1472,466.1472,465.7706,465.7706,3526.0
2023-01-23 10:40:00,482.24,482.41,481.85,481.85,1026.0,465.7706,465.9347,465.3939,465.3939,1026.0
2023-01-23 10:45:00,481.86,482.3,481.47,481.48,2906.0,465.4035,465.8285,465.0268,465.0365,2906.0
2023-01-23 10:50:00,481.5,482.56,481.5,482.48,2150.0,465.0558,466.0796,465.0558,466.0024,2150.0
2023-01-23 10:55:00,482.41,482.5,482.14,482.14,1682.0,465.9347,466.0217,465.674,465.674,1682.0
2023-01-23 11:00:00,482.15,483.27,481.62,483.27,4061.0,465.6836,466.7654,465.1717,466.7654,4061.0
2023-01-23 11:05:00,483.43,484.25,483.3,483.94,2850.0,466.9199,467.7119,466.7944,467.4125,2850.0
2023-01-23 11:10:00,483.98,483.98,482.7,483.28,2602.0,467.4511,467.4511,466.2148,466.775,2602.0
2023-01-23 11:15:00,483.06,483.33,482.67,482.85,4393.0,466.5625,466.8233,466.1859,466.3597,4393.0
2023-01-23 11:20:00,482.79,483.21,482.3,482.3,2979.0,466.3018,466.7074,465.8285,465.8285,2979.0
2023-01-23 11:25:00,482.33,482.33,481.29,481.29,1366.0,465.8575,465.8575,464.853,464.853,1366.0
2023-01-23 11:30:00,481.42,481.67,481.08,481.09,12690.0,464.9786,465.22,464.6502,464.6598,12690.0
2023-01-23 11:35:00,481.34,481.98,481.08,481.3,4729.0,464.9013,465.5194,464.6502,464.8627,4729.0
2023-01-23 11:40:00,481.39,481.53,480.63,480.63,3340.0,464.9496,465.0848,464.2155,464.2155,3340.0
2023-01-23 11:45:00,480.56,480.89,480.37,480.88,2580.0,464.1479,464.4667,463.9644,464.457,2580.0
2023-01-23 11:50:00,480.78,480.78,480.09,480.43,6286.0,464.3604,464.3604,463.694,464.0224,6286.0
2023-01-23 11:55:00,480.19,481.08,480.16,480.42,8988.0,463.7906,464.6502,463.7616,464.0127,8988.0
2023-01-23 12:00:00,480.42,480.87,480.4,480.87,2506.0,464.0127,464.4473,463.9934,464.4473,2506.0
2023-01-23 12:05:00,480.88,481.0,479.13,479.25,4700.0,464.457,464.5729,462.7668,462.8827,4700.0
2023-01-23 12:10:00,478.97,479.21,478.67,478.75,3018.0,462.6122,462.844,462.3225,462.3997,3018.0
2023-01-23 12:15:00,478.8,479.41,478.42,479.41,6706.0,462.448,463.0372,462.081,463.0372,6706.0
2023-01-23 12:20:00,479.41,479.43,478.69,479.17,9040.0,463.0372,463.0565,462.3418,462.8054,9040.0
2023-01-23 12:25:00,479.06,479.27,478.71,479.17,2628.0,462.6992,462.902,462.3611,462.8054,2628.0
2023-01-23 12:30:00,479.17,480.1,478.95,480.03,19796.0,462.8054,463.7036,462.5929,463.636,19796.0
2023-01-23 12:35:00,480.14,480.29,479.78,480.17,6396.0,463.7423,463.8871,463.3946,463.7712,6396.0
2023-01-23 12:40:00,480.31,480.49,480.0,480.18,4168.0,463.9065,464.0803,463.6071,463.7809,4168.0
2023-01-23 12:45:00,480.09,480.33,480.0,480.27,1266.0,463.694,463.9258,463.6071,463.8678,1266.0
2023-01-23 12:50:00,480.36,480.63,479.93,480.52,4061.0,463.9548,464.2155,463.5394,464.1093,4061.0
2023-01-23 12:55:00,480.42,480.42,480.11,480.25,1633.0,464.0127,464.0127,463.7133,463.8485,1633.0
2023-01-23 13:00:00,480.09,480.7,480.09,480.33,1132.0,463.694,464.2831,463.694,463.9258,1132.0
2023-01-23 13:05:00,480.24,480.88,480.14,480.67,12555.0,463.8389,464.457,463.7423,464.2542,12555.0
2023-01-23 13:10:00,480.58,480.58,479.89,479.89,3552.0,464.1672,464.1672,463.5008,463.5008,3552.0
2023-01-23 13:15:00,480.07,480.22,479.92,480.12,1152.0,463.6747,463.8195,463.5298,463.723,1152.0
2023-01-23 13:20:00,479.98,480.14,479.66,479.81,1418.0,463.5877,463.7423,463.2787,463.4235,1418.0
2023-01-23 13:25:00,479.75,480.46,479.72,480.4,18702.0,463.3656,464.0513,463.3366,463.9934,18702.0
2023-01-23 13:30:00,480.29,480.31,479.87,480.17,4200.0,463.8871,463.9065,463.4815,463.7712,4200.0
2023-01-23 13:35:00,480.09,480.35,479.44,480.35,4678.0,463.694,463.9451,463.0662,463.9451,4678.0
2023-01-23 13:40:00,480.34,480.78,480.34,480.78,2252.0,463.9354,464.3604,463.9354,464.3604,2252.0
2023-01-23 13:45:00,480.85,481.49,480.85,481.24,4752.0,464.428,465.0462,464.428,464.8047,4752.0
2023-01-23 13:50:00,481.21,481.36,481.07,481.07,1960.0,464.7757,464.9206,464.6405,464.6405,1960.0
2023-01-23 13:55:00,481.0,481.24,480.87,481.07,6194.0,464.5729,464.8047,464.4473,464.6405,6194.0
2023-01-23 14:00:00,481.02,481.02,479.95,480.12,18375.0,464.5922,464.5922,463.5588,463.723,18375.0
2023-01-23 14:05:00,480.07,480.31,479.43,479.47,4960.0,463.6747,463.9065,463.0565,463.0952,4960.0
2023-01-23 14:10:00,479.68,479.69,478.8,478.91,9030.0,463.298,463.3076,462.448,462.5543,9030.0
2023-01-23 14:15:00,478.79,479.16,478.72,479.02,2215.0,462.4384,462.7957,462.3708,462.6605,2215.0
2023-01-23 14:20:00,478.96,478.98,478.53,478.58,2461.0,462.6026,462.6219,462.1873,462.2355,2461.0
2023-01-23 14:25:00,478.47,478.47,478.22,478.25,10508.0,462.1293,462.1293,461.8878,461.9168,10508.0
2023-01-23 14:30:00,478.44,479.07,478.31,479.06,2961.0,462.1003,462.7088,461.9748,462.6992,2961.0
2023-01-23 14:35:00,478.87,478.87,477.98,478.15,6440.0,462.5156,462.5156,461.656,461.8202,6440.0
2023-01-23 14:40:00,477.98,478.22,477.51,478.22,5602.0,461.656,461.8878,461.2021,461.8878,5602.0
2023-01-23 14:45:00,478.06,478.1,477.11,477.11,2699.0,461.7333,461.7719,460.8158,460.8158,2699.0
2023-01-23 14:50:00,477.21,477.21,476.67,477.03,4802.0,460.9123,460.9123,460.3908,460.7385,4802.0
2023-01-23 14:55:00,477.07,477.47,477.07,477.47,2632.0,460.7771,461.1635,460.7771,461.1635,2632.0
2023-01-23 15:00:00,477.35,477.68,477.22,477.26,2176.0,461.0476,461.3663,460.922,460.9606,2176.0
2023-01-23 15:05:00,477.35,477.36,477.17,477.35,3370.0,461.0476,461.0572,460.8737,461.0476,3370.0
2023-01-23 15:10:00,477.21,477.91,477.04,477.68,3288.0,460.9123,461.5884,460.7481,461.3663,3288.0
2023-01-23 15:15:00,477.7,478.03,477.54,477.87,6116.0,461.3856,461.7043,461.2311,461.5498,6116.0
2023-01-23 15:20:00,477.7,478.12,477.69,477.99,4456.0,461.3856,461.7913,461.3759,461.6657,4456.0
2023-01-23 15:25:00,477.99,477.99,477.21,477.79,8321.0,461.6657,461.6657,460.9123,461.4725,8321.0
2023-01-23 15:30:00,477.64,477.64,476.83,476.94,3795.0,461.3277,461.3277,460.5453,460.6516,3795.0
2023-01-23 15:35:00,476.94,477.51,476.87,477.44,3813.0,460.6516,461.2021,460.5839,461.1345,3813.0
2023-01-23 15:40:00,477.46,477.98,476.99,477.96,3585.0,461.1538,461.656,460.6999,461.6367,3585.0
2023-01-23 15:45:00,477.93,478.52,477.75,478.52,19629.0,461.6077,462.1776,461.4339,462.1776,19629.0
2023-01-23 15:50:00,478.62,479.05,478.41,478.67,17404.0,462.2742,462.6895,462.0714,462.3225,17404.0
2023-01-23 15:55:00,478.61,478.86,477.62,477.79,53582.0,462.2645,462.506,461.3083,461.4725,53582.0
2023-01-23 16:00:00,477.94,477.94,477.94,477.94,125446.0,461.6174,461.6174,461.6174,461.6174,125446.0
2023-01-23 16:05:00,477.94,477.94,477.94,477.94,0.0,461.6174,461.6174,461.6174,461.6174,0.0
2023-01-23 16:10:00,477.94,477.94,477.94,477.94,0.0,461.6174,461.6174,461.6174,461.6174,0.0
2023-01-24 09:30:00,479.9,481.4,477.01,481.4,8936.0,463.5105,464.9592,460.7192,464.9592,8936.0
2023-01-24 09:35:00,481.58,482.0,479.49,479.92,4507.0,465.1331,465.5387,463.1145,463.5298,4507.0
2023-01-24 09:40:00,480.05,480.3,477.81,477.93,3033.0,463.6553,463.8968,461.4918,461.6077,3033.0
2023-01-24 09:45:00,478.0,479.0,477.0,479.0,19161.0,461.6754,462.6412,460.7095,462.6412,19161.0
2023-01-24 09:50:00,479.0,480.82,478.81,480.82,9685.0,462.6412,464.399,462.4577,464.399,9685.0
2023-01-24 09:55:00,480.47,481.34,480.0,481.34,5894.0,464.061,464.9013,463.6071,464.9013,5894.0
2023-01-24 10:00:00,481.44,481.5,479.09,479.09,4217.0,464.9979,465.0558,462.7281,462.7281,4217.0
2023-01-24 10:05:00,478.78,478.78,477.62,477.62,3885.0,462.4287,462.4287,461.3083,461.3083,3885.0
2023-01-24 10:10:00,477.59,477.82,476.68,476.99,12447.0,461.2794,461.5015,460.4004,460.6999,12447.0
2023-01-24 10:15:00,477.3,477.3,475.25,475.25,3193.0,460.9993,460.9993,459.0193,459.0193,3193.0
2023-01-24 10:20:00,475.12,475.95,474.8,475.12,4997.0,458.8937,459.6954,458.5846,458.8937,4997.0
2023-01-24 10:25:00,475.04,475.42,474.75,475.29,6745.0,458.8164,459.1835,458.5364,459.0579,6745.0
2023-01-24 10:30:00,475.8,477.26,475.8,476.92,3555.0,459.5505,460.9606,459.5505,460.6322,3555.0
2023-01-24 10:35:00,477.02,477.44,476.06,476.38,3110.0,460.7288,461.1345,459.8016,460.1107,3110.0
2023-01-24 10:40:00,476.41,478.0,476.25,477.99,3416.0,460.1397,461.6754,459.9851,461.6657,3416.0
2023-01-24 10:45:00,478.26,478.86,478.06,478.86,3103.0,461.9265,462.506,461.7333,462.506,3103.0
2023-01-24 10:50:00,478.84,478.86,478.09,478.64,3662.0,462.4867,462.506,461.7623,462.2935,3662.0
2023-01-24 10:55:00,478.54,479.34,478.38,478.89,2808.0,462.1969,462.9696,462.0424,462.535,2808.0
2023-01-24 11:00:00,478.56,478.77,478.0,478.58,2611.0,462.2162,462.4191,461.6754,462.2355,2611.0
2023-01-24 11:05:00,478.37,478.37,477.58,477.78,1986.0,462.0327,462.0327,461.2697,461.4629,1986.0
2023-01-24 11:10:00,477.73,477.94,477.15,477.58,2810.0,461.4146,461.6174,460.8544,461.2697,2810.0
2023-01-24 11:15:00,477.7,477.84,477.35,477.77,4105.0,461.3856,461.5208,461.0476,461.4532,4105.0
2023-01-24 11:20:00,477.42,477.85,477.21,477.67,1550.0,461.1152,461.5305,460.9123,461.3566,1550.0
2023-01-24 11:25:00,477.84,478.29,477.49,478.21,4408.0,461.5208,461.9555,461.1828,461.8782,4408.0
2023-01-24 11:30:00,478.22,478.32,477.61,477.79,1243.0,461.8878,461.9844,461.2987,461.4725,1243.0
2023-01-24 11:35:00,477.56,477.69,476.83,476.89,2764.0,461.2504,461.3759,460.5453,460.6033,2764.0
2023-01-24 11:40:00,477.04,477.44,476.9,476.9,2140.0,460.7481,461.1345,460.6129,460.6129,2140.0
2023-01-24 11:45:00,477.06,477.19,476.64,476.97,3357.0,460.7675,460.893,460.3618,460.6805,3357.0
2023-01-24 11:50:00,476.85,477.79,476.85,477.77,1996.0,460.5646,461.4725,460.5646,461.4532,1996.0
2023-01-24 11:55:00,477.71,478.16,477.71,478.05,1596.0,461.3953,461.8299,461.3953,461.7236,1596.0
2023-01-24 12:00:00,478.1,478.1,477.69,478.04,3590.0,461.7719,461.7719,461.3759,461.714,3590.0
2023-01-24 12:05:00,478.04,478.56,477.96,478.28,3816.0,461.714,462.2162,461.6367,461.9458,3816.0
2023-01-24 12:10:00,478.22,479.0,478.22,478.95,2951.0,461.8878,462.6412,461.8878,462.5929,2951.0
2023-01-24 12:15:00,478.87,479.09,478.85,479.02,1114.0,462.5156,462.7281,462.4963,462.6605,1114.0
2023-01-24 12:20:00,479.41,479.55,478.89,479.46,4718.0,463.0372,463.1724,462.535,463.0855,4718.0
2023-01-24 12:25:00,479.43,479.67,479.19,479.66,4095.0,463.0565,463.2883,462.8247,463.2787,4095.0
2023-01-24 12:30:00,479.49,479.49,478.51,478.51,1711.0,463.1145,463.1145,462.1679,462.1679,1711.0
2023-01-24 12:35:00,478.57,478.57,478.02,478.02,3049.0,462.2259,462.2259,461.6947,461.6947,3049.0
2023-01-24 12:40:00,478.25,478.33,477.91,478.24,1480.0,461.9168,461.9941,461.5884,461.9072,1480.0
2023-01-24 12:45:00,478.01,478.58,477.99,478.06,3073.0,461.685,462.2355,461.6657,461.7333,3073.0
2023-01-24 12:50:00,477.72,478.88,477.3,477.61,12045.0,461.4049,462.5253,460.9993,461.2987,12045.0
2023-01-24 12:55:00,477.64,478.41,477.64,477.9,5102.0,461.3277,462.0714,461.3277,461.5788,5102.0
2023-01-24 13:00:00,477.83,478.06,476.87,476.89,4494.0,461.5112,461.7333,460.5839,460.6033,4494.0
2023-01-24 13:05:00,476.53,477.73,476.53,477.54,4117.0,460.2556,461.4146,460.2556,461.2311,4117.0
2023-01-24 13:10:00,477.79,478.15,477.79,478.09,1133.0,461.4725,461.8202,461.4725,461.7623,1133.0
2023-01-24 13:15:00,477.55,478.77,477.55,478.63,2027.0,461.2407,462.4191,461.2407,462.2838,2027.0
2023-01-24 13:20:00,478.58,479.21,478.57,478.87,4090.0,462.2355,462.844,462.2259,462.5156,4090.0
2023-01-24 13:25:00,478.76,479.2,478.69,479.2,1395.0,462.4094,462.8344,462.3418,462.8344,1395.0
2023-01-24 13:30:00,479.03,479.03,478.51,478.55,1272.0,462.6702,462.6702,462.1679,462.2066,1272.0
2023-01-24 13:35:00,478.6,479.01,478.52,479.01,1637.0,462.2549,462.6509,462.1776,462.6509,1637.0
2023-01-24 13:40:00,479.0,479.45,479.0,479.4,1606.0,462.6412,463.0758,462.6412,463.0275,1606.0
2023-01-24 13:45:00,479.52,479.68,478.77,478.94,4519.0,463.1434,463.298,462.4191,462.5833,4519.0
2023-01-24 13:50:00,478.86,479.01,478.71,478.92,1800.0,462.506,462.6509,462.3611,462.5639,1800.0
2023-01-24 13:55:00,478.9,479.01,478.11,478.12,10318.0,462.5446,462.6509,461.7816,461.7913,10318.0
2023-01-24 14:00:00,478.43,478.44,477.48,477.74,4635.0,462.0907,462.1003,461.1731,461.4242,4635.0
2023-01-24 14:05:00,477.46,478.19,477.25,477.63,13321.0,461.1538,461.8589,460.951,461.318,13321.0
2023-01-24 14:10:00,477.92,477.92,477.44,477.58,7713.0,461.5981,461.5981,461.1345,461.2697,7713.0
2023-01-24 14:15:00,477.69,477.76,477.53,477.72,3709.0,461.3759,461.4436,461.2214,461.4049,3709.0
2023-01-24 14:20:00,477.49,478.27,477.49,478.27,6296.0,461.1828,461.9361,461.1828,461.9361,6296.0
2023-01-24 14:25:00,478.22,478.56,478.21,478.42,12935.0,461.8878,462.2162,461.8782,462.081,12935.0
2023-01-24 14:30:00,478.44,478.6,478.26,478.52,10604.0,462.1003,462.2549,461.9265,462.1776,10604.0
2023-01-24 14:35:00,478.5,478.99,478.5,478.69,3962.0,462.1583,462.6315,462.1583,462.3418,3962.0
2023-01-24 14:40:00,478.57,479.15,478.57,479.12,9703.0,462.2259,462.7861,462.2259,462.7571,9703.0
2023-01-24 14:45:00,479.08,479.08,478.51,478.9,6738.0,462.7185,462.7185,462.1679,462.5446,6738.0
2023-01-24 14:50:00,478.98,478.98,478.64,478.68,2551.0,462.6219,462.6219,462.2935,462.3321,2551.0
2023-01-24 14:55:00,478.75,479.41,478.75,479.24,10633.0,462.3997,463.0372,462.3997,462.873,10633.0
2023-01-24 15:00:00,479.09,479.13,478.56,478.57,8615.0,462.7281,462.7668,462.2162,462.2259,8615.0
2023-01-24 15:05:00,478.54,478.75,478.0,478.14,5041.0,462.1969,462.3997,461.6754,461.8106,5041.0
2023-01-24 15:10:00,478.24,478.75,478.14,478.62,4642.0,461.9072,462.3997,461.8106,462.2742,4642.0
2023-01-24 15:15:00,478.72,479.43,478.61,479.32,8966.0,462.3708,463.0565,462.2645,462.9503,8966.0
2023-01-24 15:20:00,479.32,479.35,478.79,479.34,6619.0,462.9503,462.9793,462.4384,462.9696,6619.0
2023-01-24 15:25:00,479.33,479.7,479.1,479.24,10586.0,462.9599,463.3173,462.7378,462.873,10586.0
2023-01-24 15:30:00,479.37,479.44,478.37,478.38,7144.0,462.9986,463.0662,462.0327,462.0424,7144.0
2023-01-24 15:35:00,478.33,478.93,478.21,478.72,15330.0,461.9941,462.5736,461.8782,462.3708,15330.0
2023-01-24 15:40:00,478.71,478.79,477.63,477.74,8452.0,462.3611,462.4384,461.318,461.4242,8452.0
2023-01-24 15:45:00,477.71,478.79,477.71,478.16,17737.0,461.3953,462.4384,461.3953,461.8299,17737.0
2023-01-24 15:50:00,478.16,478.73,477.92,478.34,29453.0,461.8299,462.3804,461.5981,462.0037,29453.0
2023-01-24 15:55:00,478.34,478.99,477.79,478.06,56474.0,462.0037,462.6315,461.4725,461.7333,56474.0
2023-01-24 16:00:00,478.52,478.52,478.52,478.52,192326.0,462.1776,462.1776,462.1776,462.1776,192326.0
2023-01-24 16:05:00,478.52,478.52,478.52,478.52,0.0,462.1776,462.1776,462.1776,462.1776,0.0
2023-01-24 16:10:00,478.52,478.52,478.52,478.52,0.0,462.1776,462.1776,462.1776,462.1776,0.0
2023-01-25 09:30:00,483.0,486.65,482.0,486.63,143837.0,466.5046,470.0299,465.5387,470.0106,143837.0
2023-01-25 09:35:00,487.24,498.41,486.28,492.28,98079.0,470.5998,481.3883,469.6726,475.4677,98079.0
2023-01-25 09:40:00,491.81,496.6,491.45,494.84,21367.0,475.0137,479.6401,474.666,477.9402,21367.0
2023-01-25 09:45:00,494.84,499.46,494.84,498.75,31569.0,477.9402,482.4025,477.9402,481.7167,31569.0
2023-01-25 09:50:00,499.14,499.25,496.6,498.4,36410.0,482.0934,482.1996,479.6401,481.3787,36410.0
2023-01-25 09:55:00,498.88,499.88,497.57,498.52,17391.0,481.8423,482.8081,480.577,481.4946,17391.0
2023-01-25 10:00:00,498.67,499.5,494.74,494.74,17488.0,481.6394,482.4411,477.8437,477.8437,17488.0
2023-01-25 10:05:00,494.83,497.83,494.45,495.04,18411.0,477.9306,480.8281,477.5636,478.1334,18411.0
2023-01-25 10:10:00,495.0,495.0,490.2,490.2,15486.0,478.0948,478.0948,473.4587,473.4587,15486.0
2023-01-25 10:15:00,490.87,491.78,490.01,491.21,11912.0,474.1058,474.9847,473.2752,474.4342,11912.0
2023-01-25 10:20:00,490.64,492.06,490.64,491.95,4321.0,473.8837,475.2552,473.8837,475.1489,4321.0
2023-01-25 10:25:00,491.95,492.35,488.5,490.62,6567.0,475.1489,475.5353,471.8168,473.8644,6567.0
2023-01-25 10:30:00,490.62,491.32,487.16,487.36,8416.0,473.8644,474.5405,470.5225,470.7157,8416.0
2023-01-25 10:35:00,487.98,488.82,486.01,486.01,2771.0,471.3145,472.1258,469.4118,469.4118,2771.0
2023-01-25 10:40:00,486.01,487.28,484.98,487.28,4049.0,469.4118,470.6384,468.417,470.6384,4049.0
2023-01-25 10:45:00,486.7,487.26,485.37,486.35,5993.0,470.0782,470.6191,468.7937,469.7402,5993.0
2023-01-25 10:50:00,486.31,486.32,482.49,482.53,6839.0,469.7016,469.7112,466.012,466.0506,6839.0
2023-01-25 10:55:00,482.47,485.17,482.46,484.9,6102.0,465.9927,468.6005,465.983,468.3397,6102.0
2023-01-25 11:00:00,484.73,486.14,484.66,485.21,9138.0,468.1755,469.5374,468.1079,468.6391,9138.0
2023-01-25 11:05:00,484.89,484.89,482.92,483.47,6533.0,468.33,468.33,466.4273,466.9585,6533.0
2023-01-25 11:10:00,483.56,483.61,481.28,481.28,13940.0,467.0455,467.0938,464.8433,464.8433,13940.0
2023-01-25 11:15:00,481.46,482.96,481.29,482.24,7076.0,465.0172,466.466,464.853,465.7706,7076.0
2023-01-25 11:20:00,482.39,482.93,480.45,481.17,7583.0,465.9154,466.437,464.0417,464.7371,7583.0
2023-01-25 11:25:00,481.4,483.61,481.37,483.02,10620.0,464.9592,467.0938,464.9303,466.5239,10620.0
2023-01-25 11:30:00,483.33,484.13,482.81,484.13,3819.0,466.8233,467.596,466.3211,467.596,3819.0
2023-01-25 11:35:00,483.55,484.8,482.45,484.8,10335.0,467.0358,468.2431,465.9734,468.2431,10335.0
2023-01-25 11:40:00,485.03,485.45,484.76,484.93,6587.0,468.4653,468.8709,468.2045,468.3687,6587.0
2023-01-25 11:45:00,485.48,485.79,485.3,485.67,4061.0,468.8999,469.1993,468.726,469.0834,4061.0
2023-01-25 11:50:00,485.7,486.98,485.7,486.77,3020.0,469.1124,470.3487,469.1124,470.1458,3020.0
2023-01-25 11:55:00,487.01,488.38,486.5,486.61,9095.0,470.3776,471.7009,469.8851,469.9913,9095.0
2023-01-25 12:00:00,486.92,486.92,485.47,485.47,2327.0,470.2907,470.2907,468.8902,468.8902,2327.0
2023-01-25 12:05:00,485.68,486.2,485.49,486.2,3608.0,469.0931,469.5953,468.9096,469.5953,3608.0
2023-01-25 12:10:00,486.2,486.65,486.2,486.65,4534.0,469.5953,470.0299,469.5953,470.0299,4534.0
2023-01-25 12:15:00,486.74,487.92,486.62,487.54,6057.0,470.1169,471.2566,470.001,470.8895,6057.0
2023-01-25 12:20:00,487.53,487.57,486.64,486.81,10052.0,470.8799,470.9185,470.0203,470.1845,10052.0
2023-01-25 12:25:00,486.58,487.0,486.43,486.57,3779.0,469.9623,470.368,469.8175,469.9527,3779.0
2023-01-25 12:30:00,486.51,487.6,486.51,487.6,4382.0,469.8947,470.9475,469.8947,470.9475,4382.0
2023-01-25 12:35:00,487.65,488.06,486.79,486.84,3291.0,470.9958,471.3918,470.1652,470.2135,3291.0
2023-01-25 12:40:00,487.01,487.04,486.01,486.39,2725.0,470.3776,470.4066,469.4118,469.7788,2725.0
2023-01-25 12:45:00,486.74,487.33,486.74,487.2,3080.0,470.1169,470.6867,470.1169,470.5612,3080.0
2023-01-25 12:50:00,487.03,487.41,486.86,486.93,4353.0,470.397,470.764,470.2328,470.3004,4353.0
2023-01-25 12:55:00,487.03,487.28,486.83,486.94,3602.0,470.397,470.6384,470.2038,470.31,3602.0
2023-01-25 13:00:00,486.8,488.6,486.69,488.24,4190.0,470.1748,471.9133,470.0686,471.5656,4190.0
2023-01-25 13:05:00,488.52,489.41,488.5,488.74,4131.0,471.8361,472.6957,471.8168,472.0486,4131.0
2023-01-25 13:10:00,488.67,490.31,488.67,489.47,12528.0,471.981,473.5649,471.981,472.7536,12528.0
2023-01-25 13:15:00,489.74,490.55,489.74,490.55,2544.0,473.0144,473.7967,473.0144,473.7967,2544.0
2023-01-25 13:20:00,490.42,490.74,490.28,490.34,3967.0,473.6712,473.9803,473.536,473.5939,3967.0
2023-01-25 13:25:00,490.43,490.79,490.18,490.61,5859.0,473.6808,474.0286,473.4394,473.8547,5859.0
2023-01-25 13:30:00,490.75,491.0,490.43,490.77,6304.0,473.9899,474.2314,473.6808,474.0092,6304.0
2023-01-25 13:35:00,490.46,490.76,490.45,490.47,4647.0,473.7098,473.9996,473.7002,473.7195,4647.0
2023-01-25 13:40:00,490.48,491.44,490.47,491.15,3231.0,473.7291,474.6564,473.7195,474.3763,3231.0
2023-01-25 13:45:00,491.31,492.98,491.31,492.98,6612.0,474.5308,476.1438,474.5308,476.1438,6612.0
2023-01-25 13:50:00,492.99,493.3,492.47,492.63,13606.0,476.1534,476.4528,475.6512,475.8057,13606.0
2023-01-25 13:55:00,492.71,493.05,492.18,493.05,3581.0,475.883,476.2114,475.3711,476.2114,3581.0
2023-01-25 14:00:00,493.26,494.19,492.98,493.95,10549.0,476.4142,477.3124,476.1438,477.0806,10549.0
2023-01-25 14:05:00,494.04,495.0,493.97,494.28,13267.0,477.1676,478.0948,477.0999,477.3994,13267.0
2023-01-25 14:10:00,494.3,494.38,493.81,493.93,8042.0,477.4187,477.4959,476.9454,477.0613,8042.0
2023-01-25 14:15:00,494.18,494.77,494.04,494.05,7929.0,477.3028,477.8726,477.1676,477.1772,7929.0
2023-01-25 14:20:00,494.05,494.14,492.61,492.72,7424.0,477.1772,477.2641,475.7864,475.8926,7424.0
2023-01-25 14:25:00,492.44,492.56,491.67,492.3,8445.0,475.6222,475.7381,474.8785,475.487,8445.0
2023-01-25 14:30:00,492.53,493.02,492.4,492.6,5002.0,475.7091,476.1824,475.5836,475.7767,5002.0
2023-01-25 14:35:00,492.6,492.86,492.53,492.79,6088.0,475.7767,476.0279,475.7091,475.9602,6088.0
2023-01-25 14:40:00,492.72,492.81,492.29,492.48,12362.0,475.8926,475.9796,475.4773,475.6608,12362.0
2023-01-25 14:45:00,492.41,494.04,492.31,494.04,5460.0,475.5932,477.1676,475.4966,477.1676,5460.0
2023-01-25 14:50:00,494.01,494.01,492.83,493.41,9577.0,477.1386,477.1386,475.9989,476.5591,9577.0
2023-01-25 14:55:00,493.36,495.0,493.18,494.88,11719.0,476.5108,478.0948,476.3369,477.9789,11719.0
2023-01-25 15:00:00,494.82,496.23,494.81,495.57,10911.0,477.9209,479.2828,477.9113,478.6453,10911.0
2023-01-25 15:05:00,495.56,495.85,495.29,495.67,5533.0,478.6356,478.9157,478.3749,478.7419,5533.0
2023-01-25 15:10:00,495.68,496.57,495.67,496.05,15285.0,478.7515,479.6112,478.7419,479.1089,15285.0
2023-01-25 15:15:00,496.07,496.15,495.56,496.15,6690.0,479.1282,479.2055,478.6356,479.2055,6690.0
2023-01-25 15:20:00,496.14,496.24,495.39,495.56,18725.0,479.1958,479.2924,478.4715,478.6356,18725.0
2023-01-25 15:25:00,495.5,496.56,495.5,496.27,19199.0,478.5777,479.6015,478.5777,479.3214,19199.0
2023-01-25 15:30:00,496.4,496.98,496.16,496.54,16501.0,479.447,480.0072,479.2152,479.5822,16501.0
2023-01-25 15:35:00,496.37,496.62,495.68,496.29,9246.0,479.418,479.6594,478.7515,479.3407,9246.0
2023-01-25 15:40:00,496.29,496.3,495.66,495.94,11757.0,479.3407,479.3504,478.7322,479.0027,11757.0
2023-01-25 15:45:00,496.01,496.66,495.79,496.62,18365.0,479.0703,479.6981,478.8578,479.6594,18365.0
2023-01-25 15:50:00,496.67,496.87,495.44,496.34,29811.0,479.7077,479.9009,478.5197,479.389,29811.0
2023-01-25 15:55:00,496.52,496.52,495.05,495.59,81283.0,479.5629,479.5629,478.1431,478.6646,81283.0
2023-01-25 16:00:00,495.59,495.59,495.59,495.59,207830.0,478.6646,478.6646,478.6646,478.6646,207830.0
2023-01-25 16:05:00,495.59,495.59,495.59,495.59,0.0,478.6646,478.6646,478.6646,478.6646,0.0
2023-01-25 16:10:00,495.59,495.59,495.59,495.59,0.0,478.6646,478.6646,478.6646,478.6646,0.0
2023-01-26 09:30:00,499.87,500.0,492.5,492.5,31182.0,482.7985,482.924,475.6802,475.6802,31182.0
2023-01-26 09:35:00,493.36,495.27,491.89,494.84,4606.0,476.5108,478.3556,475.091,477.9402,4606.0
2023-01-26 09:40:00,495.22,495.23,491.84,491.85,3580.0,478.3073,478.3169,475.0427,475.0524,3580.0
2023-01-26 09:45:00,491.87,491.9,490.08,490.92,4183.0,475.0717,475.1006,473.3428,474.1541,4183.0
2023-01-26 09:50:00,491.17,493.45,491.17,492.94,4811.0,474.3956,476.5977,474.3956,476.1051,4811.0
2023-01-26 09:55:00,492.76,494.45,491.85,494.45,5265.0,475.9313,477.5636,475.0524,477.5636,5265.0
2023-01-26 10:00:00,494.71,494.77,492.14,493.39,5879.0,477.8147,477.8726,475.3324,476.5398,5879.0
2023-01-26 10:05:00,493.5,493.5,492.52,492.64,2204.0,476.646,476.646,475.6995,475.8154,2204.0
2023-01-26 10:10:00,492.53,493.69,492.3,493.68,8722.0,475.7091,476.8295,475.487,476.8199,8722.0
2023-01-26 10:15:00,493.63,493.67,492.54,492.62,11151.0,476.7716,476.8102,475.7188,475.7961,11151.0
2023-01-26 10:20:00,492.75,493.5,492.22,492.51,4359.0,475.9216,476.646,475.4097,475.6898,4359.0
2023-01-26 10:25:00,492.97,494.09,492.86,494.09,7106.0,476.1341,477.2159,476.0279,477.2159,7106.0
2023-01-26 10:30:00,494.22,494.34,493.22,494.21,5867.0,477.3414,477.4573,476.3756,477.3318,5867.0
2023-01-26 10:35:00,494.52,494.67,493.38,493.66,7944.0,477.6312,477.776,476.5301,476.8005,7944.0
2023-01-26 10:40:00,493.55,494.21,493.55,493.92,4100.0,476.6943,477.3318,476.6943,477.0517,4100.0
2023-01-26 10:45:00,494.03,494.84,493.92,494.11,3856.0,477.1579,477.9402,477.0517,477.2352,3856.0
2023-01-26 10:50:00,494.23,495.33,493.87,495.13,3040.0,477.3511,478.4135,477.0034,478.2203,3040.0
2023-01-26 10:55:00,494.72,495.59,494.2,494.49,3992.0,477.8243,478.6646,477.3221,477.6022,3992.0
2023-01-26 11:00:00,494.87,495.75,494.41,495.7,2356.0,477.9692,478.8192,477.5249,478.7709,2356.0
2023-01-26 11:05:00,495.52,496.38,495.49,496.06,7394.0,478.597,479.4276,478.568,479.1186,7394.0
2023-01-26 11:10:00,495.88,496.48,495.64,496.48,7061.0,478.9447,479.5242,478.7129,479.5242,7061.0
2023-01-26 11:15:00,496.46,497.56,496.37,497.56,4994.0,479.5049,480.5673,479.418,480.5673,4994.0
2023-01-26 11:20:00,497.44,497.52,496.21,496.23,4400.0,480.4514,480.5287,479.2634,479.2828,4400.0
2023-01-26 11:25:00,496.17,497.1,496.16,497.1,4054.0,479.2248,480.1231,479.2152,480.1231,4054.0
2023-01-26 11:30:00,496.97,497.57,496.93,497.14,2726.0,479.9975,480.577,479.9589,480.1617,2726.0
2023-01-26 11:35:00,497.18,498.0,496.0,496.0,9057.0,480.2003,480.9923,479.0606,479.0606,9057.0
2023-01-26 11:40:00,496.29,496.98,496.29,496.81,2227.0,479.3407,480.0072,479.3407,479.843,2227.0
2023-01-26 11:45:00,496.88,497.74,496.87,497.5,2574.0,479.9106,480.7412,479.9009,480.5094,2574.0
2023-01-26 11:50:00,497.51,497.51,496.88,497.17,2557.0,480.5191,480.5191,479.9106,480.1907,2557.0
2023-01-26 11:55:00,497.08,497.67,496.82,497.4,3292.0,480.1037,480.6736,479.8526,480.4128,3292.0
2023-01-26 12:00:00,497.4,497.64,497.1,497.14,1911.0,480.4128,480.6446,480.1231,480.1617,1911.0
2023-01-26 12:05:00,497.37,497.88,497.31,497.87,3028.0,480.3838,480.8764,480.3259,480.8668,3028.0
2023-01-26 12:10:00,498.04,498.78,498.04,498.53,3293.0,481.031,481.7457,481.031,481.5042,3293.0
2023-01-26 12:15:00,498.36,498.36,497.77,498.13,2637.0,481.34,481.34,480.7702,481.1179,2637.0
2023-01-26 12:20:00,498.3,498.64,498.3,498.42,4132.0,481.2821,481.6105,481.2821,481.398,4132.0
2023-01-26 12:25:00,498.53,499.56,498.53,499.38,3857.0,481.5042,482.499,481.5042,482.3252,3857.0
2023-01-26 12:30:00,499.2,500.59,499.17,500.58,3597.0,482.1513,483.4939,482.1224,483.4842,3597.0
2023-01-26 12:35:00,500.38,500.76,500.38,500.72,2455.0,483.291,483.6581,483.291,483.6194,2455.0
2023-01-26 12:40:00,500.68,500.94,500.35,500.65,6933.0,483.5808,483.8319,483.2621,483.5518,6933.0
2023-01-26 12:45:00,500.39,500.98,500.14,500.79,6483.0,483.3007,483.8705,483.0592,483.687,6483.0
2023-01-26 12:50:00,500.88,501.17,500.49,500.51,3399.0,483.774,484.0541,483.3973,483.4166,3399.0
2023-01-26 12:55:00,500.83,500.94,500.46,500.68,5040.0,483.7257,483.8319,483.3683,483.5808,5040.0
2023-01-26 13:00:00,500.66,501.92,500.66,501.76,6107.0,483.5615,484.7784,483.5615,484.6239,6107.0
2023-01-26 13:05:00,501.68,502.13,501.5,502.13,6185.0,484.5466,484.9813,484.3728,484.9813,6185.0
2023-01-26 13:10:00,502.16,502.69,502.15,502.59,5872.0,485.0102,485.5221,485.0006,485.4256,5872.0
2023-01-26 13:15:00,502.62,503.21,502.48,503.08,6956.0,485.4545,486.0244,485.3193,485.8988,6956.0
2023-01-26 13:20:00,503.11,503.27,501.95,502.66,10417.0,485.9278,486.0823,484.8074,485.4932,10417.0
2023-01-26 13:25:00,502.68,502.69,501.89,502.36,3792.0,485.5125,485.5221,484.7495,485.2034,3792.0
2023-01-26 13:30:00,502.07,502.59,502.06,502.44,4721.0,484.9233,485.4256,484.9137,485.2807,4721.0
2023-01-26 13:35:00,502.59,503.76,502.51,503.72,7425.0,485.4256,486.5556,485.3483,486.517,7425.0
2023-01-26 13:40:00,503.7,504.52,503.49,504.0,8403.0,486.4977,487.2896,486.2948,486.7874,8403.0
2023-01-26 13:45:00,504.0,504.7,503.98,504.6,5239.0,486.7874,487.4635,486.7681,487.3669,5239.0
2023-01-26 13:50:00,504.6,504.78,504.21,504.32,5979.0,487.3669,487.5408,486.9902,487.0965,5979.0
2023-01-26 13:55:00,504.25,504.33,503.41,503.49,3347.0,487.0289,487.1061,486.2176,486.2948,3347.0
2023-01-26 14:00:00,503.2,503.35,502.19,502.45,3178.0,486.0147,486.1596,485.0392,485.2903,3178.0
2023-01-26 14:05:00,502.24,502.94,501.74,502.12,4525.0,485.0875,485.7636,484.6046,484.9716,4525.0
2023-01-26 14:10:00,502.14,502.54,501.25,501.65,5125.0,484.9909,485.3773,484.1313,484.5177,5125.0
2023-01-26 14:15:00,501.64,501.64,500.72,500.72,5588.0,484.508,484.508,483.6194,483.6194,5588.0
2023-01-26 14:20:00,501.16,501.65,501.05,501.05,3895.0,484.0444,484.5177,483.9382,483.9382,3895.0
2023-01-26 14:25:00,501.04,501.04,499.54,500.0,4879.0,483.9285,483.9285,482.4797,482.924,4879.0
2023-01-26 14:30:00,499.92,499.92,499.21,499.41,1578.0,482.8467,482.8467,482.161,482.3542,1578.0
2023-01-26 14:35:00,499.42,499.79,499.0,499.01,3389.0,482.3638,482.7212,481.9582,481.9678,3389.0
2023-01-26 14:40:00,499.36,500.11,499.36,499.87,2622.0,482.3059,483.0303,482.3059,482.7985,2622.0
2023-01-26 14:45:00,500.01,500.5,499.94,500.09,5915.0,482.9337,483.4069,482.8661,483.0109,5915.0
2023-01-26 14:50:00,499.94,500.36,499.79,500.16,6778.0,482.8661,483.2717,482.7212,483.0785,6778.0
2023-01-26 14:55:00,500.23,500.43,500.05,500.36,3302.0,483.1462,483.3393,482.9723,483.2717,3302.0
2023-01-26 15:00:00,500.36,501.22,500.35,501.18,5250.0,483.2717,484.1023,483.2621,484.0637,5250.0
2023-01-26 15:05:00,501.25,501.38,500.83,501.34,5674.0,484.1313,484.2569,483.7257,484.2182,5674.0
2023-01-26 15:10:00,501.48,502.19,501.44,501.58,5858.0,484.3535,485.0392,484.3148,484.4501,5858.0
2023-01-26 15:15:00,501.55,501.56,500.71,500.71,5232.0,484.4211,484.4307,483.6098,483.6098,5232.0
2023-01-26 15:20:00,500.63,500.91,500.27,500.91,8012.0,483.5325,483.8029,483.1848,483.8029,8012.0
2023-01-26 15:25:00,500.91,501.05,500.53,500.63,9608.0,483.8029,483.9382,483.4359,483.5325,9608.0
2023-01-26 15:30:00,500.64,500.87,500.3,500.36,16928.0,483.5422,483.7643,483.2138,483.2717,16928.0
2023-01-26 15:35:00,500.51,501.01,500.24,500.83,23498.0,483.4166,483.8995,483.1558,483.7257,23498.0
2023-01-26 15:40:00,500.83,501.13,499.81,500.06,17816.0,483.7257,484.0154,482.7405,482.982,17816.0
2023-01-26 15:45:00,500.09,501.14,500.01,500.27,31800.0,483.0109,484.0251,482.9337,483.1848,31800.0
2023-01-26 15:50:00,500.43,501.32,500.43,501.09,78952.0,483.3393,484.1989,483.3393,483.9768,78952.0
2023-01-26 15:55:00,501.14,502.45,500.97,502.13,78793.0,484.0251,485.2903,483.8609,484.9813,78793.0
2023-01-26 16:00:00,502.19,502.19,502.19,502.19,189897.0,485.0392,485.0392,485.0392,485.0392,189897.0
2023-01-26 16:05:00,502.19,502.19,502.19,502.19,0.0,485.0392,485.0392,485.0392,485.0392,0.0
2023-01-26 16:10:00,502.19,502.19,502.19,502.19,0.0,485.0392,485.0392,485.0392,485.0392,0.0
2023-01-27 09:30:00,503.18,504.49,497.91,497.91,20551.0,485.9954,487.2607,480.9054,480.9054,20551.0
2023-01-27 09:35:00,497.91,498.74,497.9,498.42,3866.0,480.9054,481.707,480.8957,481.398,3866.0
2023-01-27 09:40:00,498.3,499.86,497.56,499.86,4507.0,481.2821,482.7888,480.5673,482.7888,4507.0
2023-01-27 09:45:00,499.83,499.83,498.06,498.81,3993.0,482.7598,482.7598,481.0503,481.7747,3993.0
2023-01-27 09:50:00,498.71,499.03,498.0,498.3,12790.0,481.6781,481.9871,480.9923,481.2821,12790.0
2023-01-27 09:55:00,498.78,499.27,498.3,499.27,5467.0,481.7457,482.2189,481.2821,482.2189,5467.0
2023-01-27 10:00:00,499.68,500.17,499.03,499.37,1241.0,482.6149,483.0882,481.9871,482.3155,1241.0
2023-01-27 10:05:00,499.76,501.07,499.44,500.81,11963.0,482.6922,483.9575,482.3831,483.7064,11963.0
2023-01-27 10:10:00,500.91,502.05,500.63,500.64,4646.0,483.8029,484.904,483.5325,483.5422,4646.0
2023-01-27 10:15:00,500.38,500.38,499.02,499.29,4848.0,483.291,483.291,481.9775,482.2383,4848.0
2023-01-27 10:20:00,498.82,498.82,496.82,497.66,5871.0,481.7843,481.7843,479.8526,480.6639,5871.0
2023-01-27 10:25:00,497.49,498.36,497.19,497.19,3008.0,480.4997,481.34,480.21,480.21,3008.0
2023-01-27 10:30:00,497.36,497.37,495.86,495.86,2674.0,480.3742,480.3838,478.9254,478.9254,2674.0
2023-01-27 10:35:00,495.91,496.38,494.84,494.84,4390.0,478.9737,479.4276,477.9402,477.9402,4390.0
2023-01-27 10:40:00,494.68,494.8,492.59,492.8,5436.0,477.7857,477.9016,475.7671,475.9699,5436.0
2023-01-27 10:45:00,492.99,493.17,491.99,492.51,4290.0,476.1534,476.3273,475.1876,475.6898,4290.0
2023-01-27 10:50:00,492.26,492.42,491.6,491.72,3898.0,475.4483,475.6029,474.8109,474.9268,3898.0
2023-01-27 10:55:00,491.5,492.52,491.47,492.19,5160.0,474.7143,475.6995,474.6853,475.3807,5160.0
2023-01-27 11:00:00,492.04,492.3,490.79,491.68,7616.0,475.2359,475.487,474.0286,474.8882,7616.0
2023-01-27 11:05:00,491.72,492.95,490.98,492.63,13579.0,474.9268,476.1148,474.2121,475.8057,13579.0
2023-01-27 11:10:00,492.42,492.63,491.66,491.66,2428.0,475.6029,475.8057,474.8688,474.8688,2428.0
2023-01-27 11:15:00,492.32,493.21,491.78,492.01,8522.0,475.5063,476.3659,474.9847,475.2069,8522.0
2023-01-27 11:20:00,491.88,492.48,491.88,492.45,2005.0,475.0813,475.6608,475.0813,475.6319,2005.0
2023-01-27 11:25:00,492.66,493.42,492.48,492.94,5472.0,475.8347,476.5687,475.6608,476.1051,5472.0
2023-01-27 11:30:00,492.59,494.41,492.59,494.41,1652.0,475.7671,477.5249,475.7671,477.5249,1652.0
2023-01-27 11:35:00,494.16,494.62,493.9,494.61,4036.0,477.2835,477.7278,477.0323,477.7181,4036.0
2023-01-27 11:40:00,494.44,494.74,493.93,494.28,4587.0,477.5539,477.8437,477.0613,477.3994,4587.0
2023-01-27 11:45:00,494.48,495.09,494.01,494.01,4884.0,477.5925,478.1817,477.1386,477.1386,4884.0
2023-01-27 11:50:00,493.88,493.88,492.45,492.45,12375.0,477.013,477.013,475.6319,475.6319,12375.0
2023-01-27 11:55:00,492.42,492.55,490.82,492.26,39619.0,475.6029,475.7284,474.0575,475.4483,39619.0
2023-01-27 12:00:00,491.98,492.3,491.55,492.1,3063.0,475.1779,475.487,474.7626,475.2938,3063.0
2023-01-27 12:05:00,492.31,492.37,491.58,491.64,5953.0,475.4966,475.5546,474.7916,474.8495,5953.0
2023-01-27 12:10:00,491.84,492.39,491.72,492.19,3304.0,475.0427,475.5739,474.9268,475.3807,3304.0
2023-01-27 12:15:00,492.85,493.7,492.85,493.37,3611.0,476.0182,476.8392,476.0182,476.5204,3611.0
2023-01-27 12:20:00,492.56,493.08,492.41,492.95,2513.0,475.7381,476.2403,475.5932,476.1148,2513.0
2023-01-27 12:25:00,492.82,492.95,492.17,492.32,2051.0,475.9892,476.1148,475.3614,475.5063,2051.0
2023-01-27 12:30:00,492.36,492.65,491.97,492.61,3576.0,475.5449,475.825,475.1683,475.7864,3576.0
2023-01-27 12:35:00,492.7,493.26,492.45,493.06,2982.0,475.8733,476.4142,475.6319,476.221,2982.0
2023-01-27 12:40:00,493.25,493.25,492.54,492.63,1508.0,476.4045,476.4045,475.7188,475.8057,1508.0
2023-01-27 12:45:00,492.79,492.8,492.59,492.6,738.0,475.9602,475.9699,475.7671,475.7767,738.0
2023-01-27 12:50:00,492.55,492.69,492.05,492.19,4667.0,475.7284,475.8637,475.2455,475.3807,4667.0
2023-01-27 12:55:00,492.17,492.28,491.89,492.17,5627.0,475.3614,475.4677,475.091,475.3614,5627.0
2023-01-27 13:00:00,492.16,492.56,491.64,491.64,6110.0,475.3518,475.7381,474.8495,474.8495,6110.0
2023-01-27 13:05:00,491.47,491.94,491.4,491.94,3971.0,474.6853,475.1393,474.6177,475.1393,3971.0
2023-01-27 13:10:00,491.88,492.33,491.81,492.26,2314.0,475.0813,475.516,475.0137,475.4483,2314.0
2023-01-27 13:15:00,491.97,492.02,491.63,491.88,7035.0,475.1683,475.2165,474.8399,475.0813,7035.0
2023-01-27 13:20:00,491.84,491.84,491.47,491.52,1198.0,475.0427,475.0427,474.6853,474.7336,1198.0
2023-01-27 13:25:00,491.72,492.18,491.72,492.18,1357.0,474.9268,475.3711,474.9268,475.3711,1357.0
2023-01-27 13:30:00,492.13,492.91,492.05,492.73,2713.0,475.3228,476.0762,475.2455,475.9023,2713.0
2023-01-27 13:35:00,492.82,492.83,492.18,492.36,4869.0,475.9892,475.9989,475.3711,475.5449,4869.0
2023-01-27 13:40:00,492.59,492.59,491.52,491.71,2522.0,475.7671,475.7671,474.7336,474.9171,2522.0
2023-01-27 13:45:00,491.54,491.87,490.86,490.87,3347.0,474.7529,475.0717,474.0962,474.1058,3347.0
2023-01-27 13:50:00,490.88,491.07,490.87,491.01,1400.0,474.1155,474.299,474.1058,474.241,1400.0
2023-01-27 13:55:00,490.9,490.9,490.22,490.47,2513.0,474.1348,474.1348,473.478,473.7195,2513.0
2023-01-27 14:00:00,490.48,491.3,490.35,490.89,4561.0,473.7291,474.5211,473.6036,474.1251,4561.0
2023-01-27 14:05:00,490.8,490.83,489.48,489.48,4046.0,474.0382,474.0672,472.7633,472.7633,4046.0
2023-01-27 14:10:00,489.76,489.98,489.13,489.67,4871.0,473.0337,473.2462,472.4252,472.9468,4871.0
2023-01-27 14:15:00,489.81,490.66,489.57,490.59,3129.0,473.082,473.903,472.8502,473.8354,3129.0
2023-01-27 14:20:00,490.83,491.52,490.83,491.26,5343.0,474.0672,474.7336,474.0672,474.4825,5343.0
2023-01-27 14:25:00,491.13,491.77,491.13,491.38,4284.0,474.3569,474.9751,474.3569,474.5984,4284.0
2023-01-27 14:30:00,491.49,492.27,491.49,491.56,9347.0,474.7046,475.458,474.7046,474.7723,9347.0
2023-01-27 14:35:00,491.56,492.54,491.55,492.54,3046.0,474.7723,475.7188,474.7626,475.7188,3046.0
2023-01-27 14:40:00,492.3,493.2,492.3,492.96,7519.0,475.487,476.3562,475.487,476.1244,7519.0
2023-01-27 14:45:00,493.05,493.54,492.9,493.38,6268.0,476.2114,476.6846,476.0665,476.5301,6268.0
2023-01-27 14:50:00,493.35,493.7,493.13,493.46,9088.0,476.5011,476.8392,476.2886,476.6074,9088.0
2023-01-27 14:55:00,493.78,493.96,493.46,493.62,23703.0,476.9164,477.0903,476.6074,476.7619,23703.0
2023-01-27 15:00:00,493.78,494.44,493.78,494.2,3894.0,476.9164,477.5539,476.9164,477.3221,3894.0
2023-01-27 15:05:00,494.19,494.52,494.0,494.01,5470.0,477.3124,477.6312,477.1289,477.1386,5470.0
2023-01-27 15:10:00,493.68,494.3,493.63,493.92,9090.0,476.8199,477.4187,476.7716,477.0517,9090.0
2023-01-27 15:15:00,493.8,494.66,493.73,494.65,5153.0,476.9358,477.7664,476.8681,477.7567,5153.0
2023-01-27 15:20:00,494.66,494.73,493.77,494.1,8540.0,477.7664,477.834,476.9068,477.2255,8540.0
2023-01-27 15:25:00,494.27,494.65,494.02,494.2,55004.0,477.3897,477.7567,477.1482,477.3221,55004.0
2023-01-27 15:30:00,493.97,494.15,493.22,493.4,9574.0,477.0999,477.2738,476.3756,476.5494,9574.0
2023-01-27 15:35:00,493.29,493.39,491.98,491.98,5889.0,476.4432,476.5398,475.1779,475.1779,5889.0
2023-01-27 15:40:00,492.27,492.65,492.0,492.47,4110.0,475.458,475.825,475.1972,475.6512,4110.0
2023-01-27 15:45:00,492.46,492.92,492.33,492.65,13098.0,475.6415,476.0858,475.516,475.825,13098.0
2023-01-27 15:50:00,492.65,493.58,492.31,492.87,32452.0,475.825,476.7233,475.4966,476.0375,32452.0
2023-01-27 15:55:00,492.99,493.0,491.75,492.46,47631.0,476.1534,476.1631,474.9558,475.6415,47631.0
2023-01-27 16:00:00,492.53,492.53,492.53,492.53,181224.0,475.7091,475.7091,475.7091,475.7091,181224.0
2023-01-27 16:05:00,492.53,492.53,492.53,492.53,0.0,475.7091,475.7091,475.7091,475.7091,0.0
2023-01-27 16:10:00,492.53,492.53,492.53,492.53,0.0,475.7091,475.7091,475.7091,475.7091,0.0
2023-01-30 09:30:00,491.81,495.4,491.81,494.71,21196.0,475.0137,478.4811,475.0137,477.8147,21196.0
2023-01-30 09:35:00,495.51,495.59,494.18,494.23,1890.0,478.5874,478.6646,477.3028,477.3511,1890.0
2023-01-30 09:40:00,494.23,494.42,493.18,493.63,3021.0,477.3511,477.5346,476.3369,476.7716,3021.0
2023-01-30 09:45:00,493.64,494.2,492.85,493.08,7085.0,476.7812,477.3221,476.0182,476.2403,7085.0
2023-01-30 09:50:00,493.08,493.51,492.19,493.5,5908.0,476.2403,476.6557,475.3807,476.646,5908.0
2023-01-30 09:55:00,493.42,494.2,493.01,494.2,6466.0,476.5687,477.3221,476.1727,477.3221,6466.0
2023-01-30 10:00:00,494.7,495.41,494.37,495.13,5397.0,477.805,478.4908,477.4863,478.2203,5397.0
2023-01-30 10:05:00,495.31,495.49,494.98,495.28,9205.0,478.3942,478.568,478.0755,478.3652,9205.0
2023-01-30 10:10:00,495.49,495.5,493.48,493.64,5169.0,478.568,478.5777,476.6267,476.7812,5169.0
2023-01-30 10:15:00,493.7,495.61,493.69,495.0,6667.0,476.8392,478.6839,476.8295,478.0948,6667.0
2023-01-30 10:20:00,495.19,495.61,494.54,494.84,3812.0,478.2783,478.6839,477.6505,477.9402,3812.0
2023-01-30 10:25:00,495.03,496.68,495.03,496.68,7426.0,478.1237,479.7174,478.1237,479.7174,7426.0
2023-01-30 10:30:00,496.55,496.57,495.58,496.25,2930.0,479.5918,479.6112,478.655,479.3021,2930.0
2023-01-30 10:35:00,496.08,496.08,494.76,494.89,3214.0,479.1379,479.1379,477.863,477.9885,3214.0
2023-01-30 10:40:00,495.12,495.12,492.89,493.25,6743.0,478.2107,478.2107,476.0568,476.4045,6743.0
2023-01-30 10:45:00,493.0,493.09,491.06,492.43,5867.0,476.1631,476.25,474.2893,475.6125,5867.0
2023-01-30 10:50:00,492.8,492.99,491.64,492.38,5958.0,475.9699,476.1534,474.8495,475.5643,5958.0
2023-01-30 10:55:00,492.52,492.85,492.44,492.78,1300.0,475.6995,476.0182,475.6222,475.9506,1300.0
2023-01-30 11:00:00,492.57,492.9,491.95,492.9,4742.0,475.7478,476.0665,475.1489,476.0665,4742.0
2023-01-30 11:05:00,492.1,492.52,491.75,491.94,2321.0,475.2938,475.6995,474.9558,475.1393,2321.0
2023-01-30 11:10:00,491.73,493.99,491.73,493.23,4077.0,474.9365,477.1193,474.9365,476.3852,4077.0
2023-01-30 11:15:00,492.87,493.08,492.29,493.08,1704.0,476.0375,476.2403,475.4773,476.2403,1704.0
2023-01-30 11:20:00,492.86,492.86,491.41,491.83,1969.0,476.0279,476.0279,474.6274,475.033,1969.0
2023-01-30 11:25:00,492.04,492.19,491.04,492.15,2037.0,475.2359,475.3807,474.27,475.3421,2037.0
2023-01-30 11:30:00,492.18,492.18,491.09,491.46,1801.0,475.3711,475.3711,474.3183,474.6757,1801.0
2023-01-30 11:35:00,491.07,491.07,490.55,490.55,1100.0,474.299,474.299,473.7967,473.7967,1100.0
2023-01-30 11:40:00,490.72,490.72,490.01,490.01,3680.0,473.9609,473.9609,473.2752,473.2752,3680.0
2023-01-30 11:45:00,490.25,491.18,490.24,491.18,3153.0,473.507,474.4052,473.4973,474.4052,3153.0
2023-01-30 11:50:00,491.16,491.44,490.82,490.82,1972.0,474.3859,474.6564,474.0575,474.0575,1972.0
2023-01-30 11:55:00,490.76,492.19,490.41,492.19,2326.0,473.9996,475.3807,473.6615,475.3807,2326.0
2023-01-30 12:00:00,492.31,492.31,491.77,491.77,1251.0,475.4966,475.4966,474.9751,474.9751,1251.0
2023-01-30 12:05:00,491.78,492.34,491.77,491.89,1500.0,474.9847,475.5256,474.9751,475.091,1500.0
2023-01-30 12:10:00,491.66,491.87,491.34,491.34,4043.0,474.8688,475.0717,474.5598,474.5598,4043.0
2023-01-30 12:15:00,491.37,491.37,490.46,491.15,4233.0,474.5887,474.5887,473.7098,474.3763,4233.0
2023-01-30 12:20:00,491.01,491.22,490.73,490.73,1008.0,474.241,474.4439,473.9706,473.9706,1008.0
2023-01-30 12:25:00,490.98,491.16,489.83,490.3,5283.0,474.2121,474.3859,473.1013,473.5553,5283.0
2023-01-30 12:30:00,490.48,490.51,489.72,489.86,3656.0,473.7291,473.7581,472.9951,473.1303,3656.0
2023-01-30 12:35:00,489.86,490.04,489.62,489.78,5711.0,473.1303,473.3042,472.8985,473.053,5711.0
2023-01-30 12:40:00,489.59,490.68,489.59,490.6,4222.0,472.8695,473.9223,472.8695,473.845,4222.0
2023-01-30 12:45:00,490.44,490.44,489.94,489.95,2100.0,473.6905,473.6905,473.2076,473.2172,2100.0
2023-01-30 12:50:00,489.66,490.2,489.25,489.87,2952.0,472.9371,473.4587,472.5411,473.14,2952.0
2023-01-30 12:55:00,489.79,490.06,489.74,489.89,1806.0,473.0627,473.3235,473.0144,473.1593,1806.0
2023-01-30 13:00:00,489.83,490.38,489.8,490.22,4760.0,473.1013,473.6326,473.0724,473.478,4760.0
2023-01-30 13:05:00,490.25,490.25,489.61,489.61,2300.0,473.507,473.507,472.8889,472.8889,2300.0
2023-01-30 13:10:00,489.91,490.69,489.89,490.31,2530.0,473.1786,473.932,473.1593,473.5649,2530.0
2023-01-30 13:15:00,490.24,491.94,490.12,491.71,2227.0,473.4973,475.1393,473.3814,474.9171,2227.0
2023-01-30 13:20:00,491.93,492.65,491.92,492.26,3628.0,475.1296,475.825,475.12,475.4483,3628.0
2023-01-30 13:25:00,492.64,492.64,491.92,491.97,2591.0,475.8154,475.8154,475.12,475.1683,2591.0
2023-01-30 13:30:00,491.88,492.16,491.6,491.6,2725.0,475.0813,475.3518,474.8109,474.8109,2725.0
2023-01-30 13:35:00,491.62,492.36,491.6,491.81,3934.0,474.8302,475.5449,474.8109,475.0137,3934.0
2023-01-30 13:40:00,491.64,492.13,491.57,492.13,1200.0,474.8495,475.3228,474.7819,475.3228,1200.0
2023-01-30 13:45:00,492.16,492.22,491.89,492.03,1409.0,475.3518,475.4097,475.091,475.2262,1409.0
2023-01-30 13:50:00,492.16,492.31,490.89,491.18,6790.0,475.3518,475.4966,474.1251,474.4052,6790.0
2023-01-30 13:55:00,491.19,491.43,490.7,490.74,1611.0,474.4149,474.6467,473.9416,473.9803,1611.0
2023-01-30 14:00:00,490.89,491.68,490.89,491.51,2730.0,474.1251,474.8882,474.1251,474.724,2730.0
2023-01-30 14:05:00,491.46,491.46,490.44,490.44,4072.0,474.6757,474.6757,473.6905,473.6905,4072.0
2023-01-30 14:10:00,490.43,490.59,489.92,490.24,1723.0,473.6808,473.8354,473.1883,473.4973,1723.0
2023-01-30 14:15:00,490.07,490.76,489.97,490.76,2348.0,473.3331,473.9996,473.2366,473.9996,2348.0
2023-01-30 14:20:00,490.99,491.39,490.99,491.28,1447.0,474.2217,474.6081,474.2217,474.5018,1447.0
2023-01-30 14:25:00,491.43,491.43,490.82,490.82,2722.0,474.6467,474.6467,474.0575,474.0575,2722.0
2023-01-30 14:30:00,490.97,491.59,490.83,491.46,4061.0,474.2024,474.8012,474.0672,474.6757,4061.0
2023-01-30 14:35:00,491.6,492.03,491.22,492.03,3381.0,474.8109,475.2262,474.4439,475.2262,3381.0
2023-01-30 14:40:00,491.88,492.03,491.11,491.23,2500.0,475.0813,475.2262,474.3376,474.4535,2500.0
2023-01-30 14:45:00,491.17,491.17,490.29,490.29,2300.0,474.3956,474.3956,473.5456,473.5456,2300.0
2023-01-30 14:50:00,490.18,490.44,489.9,490.44,2893.0,473.4394,473.6905,473.1689,473.6905,2893.0
2023-01-30 14:55:00,490.36,490.82,490.14,490.69,2797.0,473.6132,474.0575,473.4008,473.932,2797.0
2023-01-30 15:00:00,490.62,490.8,489.18,489.55,8419.0,473.8644,474.0382,472.4735,472.8309,8419.0
2023-01-30 15:05:00,489.5,489.54,488.86,489.47,3534.0,472.7826,472.8212,472.1645,472.7536,3534.0
2023-01-30 15:10:00,489.57,490.08,489.48,489.82,5035.0,472.8502,473.3428,472.7633,473.0917,5035.0
2023-01-30 15:15:00,489.81,489.94,489.09,489.27,3216.0,473.082,473.2076,472.3866,472.5605,3216.0
2023-01-30 15:20:00,489.37,489.45,488.93,489.23,4160.0,472.657,472.7343,472.2321,472.5218,4160.0
2023-01-30 15:25:00,489.39,489.5,488.76,489.22,3903.0,472.6764,472.7826,472.0679,472.5122,3903.0
2023-01-30 15:30:00,489.06,489.07,488.62,489.05,7785.0,472.3576,472.3673,471.9327,472.348,7785.0
2023-01-30 15:35:00,489.05,490.74,489.03,490.56,6227.0,472.348,473.9803,472.3287,473.8064,6227.0
2023-01-30 15:40:00,490.5,491.06,490.44,490.92,6195.0,473.7485,474.2893,473.6905,474.1541,6195.0
2023-01-30 15:45:00,491.02,491.09,489.92,490.3,7423.0,474.2507,474.3183,473.1883,473.5553,7423.0
2023-01-30 15:50:00,490.05,490.48,489.31,489.73,12998.0,473.3138,473.7291,472.5991,473.0048,12998.0
2023-01-30 15:55:00,489.61,489.76,489.04,489.3,32561.0,472.8889,473.0337,472.3383,472.5894,32561.0
2023-01-30 16:00:00,489.08,489.08,489.08,489.08,116021.0,472.377,472.377,472.377,472.377,116021.0
2023-01-30 16:05:00,489.08,489.08,489.08,489.08,0.0,472.377,472.377,472.377,472.377,0.0
2023-01-30 16:10:00,489.08,489.08,489.08,489.08,0.0,472.377,472.377,472.377,472.377,0.0
2023-01-31 09:30:00,492.0,502.82,490.5,499.52,42435.0,475.1972,485.6477,473.7485,482.4604,42435.0
2023-01-31 09:35:00,499.43,503.57,499.42,503.4,47490.0,482.3735,486.3721,482.3638,486.2079,47490.0
2023-01-31 09:40:00,502.91,507.98,501.88,507.98,13795.0,485.7346,490.6315,484.7398,490.6315,13795.0
2023-01-31 09:45:00,507.8,508.78,505.61,505.95,20416.0,490.4576,491.4042,488.3424,488.6708,20416.0
2023-01-31 09:50:00,505.46,505.46,499.28,500.05,8244.0,488.1975,488.1975,482.2286,482.9723,8244.0
2023-01-31 09:55:00,500.32,500.32,497.01,499.32,14867.0,483.2331,483.2331,480.0361,482.2672,14867.0
2023-01-31 10:00:00,499.5,499.56,497.75,498.37,8253.0,482.4411,482.499,480.7509,481.3497,8253.0
2023-01-31 10:05:00,498.97,499.99,498.35,498.41,3400.0,481.9292,482.9144,481.3304,481.3883,3400.0
2023-01-31 10:10:00,498.12,499.32,498.12,499.32,1100.0,481.1082,482.2672,481.1082,482.2672,1100.0
2023-01-31 10:15:00,499.36,500.91,499.36,500.91,3425.0,482.3059,483.8029,482.3059,483.8029,3425.0
2023-01-31 10:20:00,500.88,501.06,499.74,500.24,3731.0,483.774,483.9478,482.6729,483.1558,3731.0
2023-01-31 10:25:00,500.06,500.07,498.24,499.69,2348.0,482.982,482.9916,481.2241,482.6246,2348.0
2023-01-31 10:30:00,499.7,500.71,499.34,500.53,2300.0,482.6343,483.6098,482.2866,483.4359,2300.0
2023-01-31 10:35:00,500.09,500.75,499.65,499.65,3992.0,483.0109,483.6484,482.586,482.586,3992.0
2023-01-31 10:40:00,499.58,501.75,499.58,501.35,4959.0,482.5184,484.6142,482.5184,484.2279,4959.0
2023-01-31 10:45:00,501.75,502.44,501.75,501.76,4643.0,484.6142,485.2807,484.6142,484.6239,4643.0
2023-01-31 10:50:00,501.48,501.48,499.95,500.38,1221.0,484.3535,484.3535,482.8757,483.291,1221.0
2023-01-31 10:55:00,500.64,501.05,500.23,500.57,2580.0,483.5422,483.9382,483.1462,483.4745,2580.0
2023-01-31 11:00:00,500.52,501.24,500.21,500.63,2595.0,483.4263,484.1217,483.1268,483.5325,2595.0
2023-01-31 11:05:00,500.62,500.63,499.84,499.84,847.0,483.5228,483.5325,482.7695,482.7695,847.0
2023-01-31 11:10:00,500.44,500.44,499.1,499.25,3972.0,483.349,483.349,482.0548,482.1996,3972.0
2023-01-31 11:15:00,498.95,498.95,497.82,498.4,4142.0,481.9099,481.9099,480.8185,481.3787,4142.0
2023-01-31 11:20:00,498.87,499.57,498.87,499.25,3533.0,481.8326,482.5087,481.8326,482.1996,3533.0
2023-01-31 11:25:00,499.3,499.34,498.54,498.55,1277.0,482.2479,482.2866,481.5139,481.5235,1277.0
2023-01-31 11:30:00,498.55,499.14,498.54,499.07,4505.0,481.5235,482.0934,481.5139,482.0258,4505.0
2023-01-31 11:35:00,499.08,499.17,498.74,499.0,4171.0,482.0354,482.1224,481.707,481.9582,4171.0
2023-01-31 11:40:00,499.09,499.31,498.35,498.6,4110.0,482.0451,482.2576,481.3304,481.5718,4110.0
2023-01-31 11:45:00,498.34,499.09,498.34,499.08,4430.0,481.3207,482.0451,481.3207,482.0354,4430.0
2023-01-31 11:50:00,498.94,499.14,498.61,498.77,3547.0,481.9002,482.0934,481.5815,481.736,3547.0
2023-01-31 11:55:00,498.6,498.7,498.17,498.41,1864.0,481.5718,481.6684,481.1565,481.3883,1864.0
2023-01-31 12:00:00,498.74,498.93,497.94,498.19,1916.0,481.707,481.8906,480.9344,481.1758,1916.0
2023-01-31 12:05:00,498.24,498.34,497.82,498.08,2102.0,481.2241,481.3207,480.8185,481.0696,2102.0
2023-01-31 12:10:00,498.02,498.1,497.35,498.1,2261.0,481.0116,481.0889,480.3645,481.0889,2261.0
2023-01-31 12:15:00,498.31,499.0,498.31,498.84,6796.0,481.2917,481.9582,481.2917,481.8036,6796.0
2023-01-31 12:20:00,498.91,499.0,498.49,498.87,10988.0,481.8712,481.9582,481.4656,481.8326,10988.0
2023-01-31 12:25:00,498.87,499.57,498.5,499.44,24361.0,481.8326,482.5087,481.4752,482.3831,24361.0
2023-01-31 12:30:00,499.53,499.82,498.57,498.86,7853.0,482.4701,482.7502,481.5429,481.8229,7853.0
2023-01-31 12:35:00,498.74,499.31,498.54,498.6,5298.0,481.707,482.2576,481.5139,481.5718,5298.0
2023-01-31 12:40:00,498.96,499.08,498.08,498.13,7362.0,481.9195,482.0354,481.0696,481.1179,7362.0
2023-01-31 12:45:00,497.9,498.09,497.47,497.6,3120.0,480.8957,481.0792,480.4804,480.606,3120.0
2023-01-31 12:50:00,497.88,498.06,497.42,498.06,802.0,480.8764,481.0503,480.4321,481.0503,802.0
2023-01-31 12:55:00,498.06,498.36,497.84,498.36,2000.0,481.0503,481.34,480.8378,481.34,2000.0
2023-01-31 13:00:00,498.38,498.54,497.74,497.84,3274.0,481.3593,481.5139,480.7412,480.8378,3274.0
2023-01-31 13:05:00,497.84,498.11,497.51,497.51,2100.0,480.8378,481.0986,480.5191,480.5191,2100.0
2023-01-31 13:10:00,497.56,498.09,497.56,497.89,2342.0,480.5673,481.0792,480.5673,480.8861,2342.0
2023-01-31 13:15:00,497.48,497.7,497.13,497.47,2728.0,480.4901,480.7026,480.152,480.4804,2728.0
2023-01-31 13:20:00,497.49,497.88,497.49,497.84,1808.0,480.4997,480.8764,480.4997,480.8378,1808.0
2023-01-31 13:25:00,497.97,498.61,497.7,498.23,5783.0,480.9633,481.5815,480.7026,481.2145,5783.0
2023-01-31 13:30:00,498.49,498.51,497.69,498.26,3323.0,481.4656,481.4849,480.6929,481.2434,3323.0
2023-01-31 13:35:00,498.08,498.59,497.73,498.15,7037.0,481.0696,481.5622,480.7315,481.1372,7037.0
2023-01-31 13:40:00,498.21,498.22,497.68,497.68,4154.0,481.1951,481.2048,480.6832,480.6832,4154.0
2023-01-31 13:45:00,497.65,498.23,497.65,498.19,3515.0,480.6543,481.2145,480.6543,481.1758,3515.0
2023-01-31 13:50:00,498.33,498.36,498.03,498.3,1742.0,481.311,481.34,481.0213,481.2821,1742.0
2023-01-31 13:55:00,498.4,498.47,498.24,498.28,4247.0,481.3787,481.4463,481.2241,481.2628,4247.0
2023-01-31 14:00:00,498.48,498.63,498.21,498.21,7948.0,481.4559,481.6008,481.1951,481.1951,7948.0
2023-01-31 14:05:00,498.33,498.38,497.69,497.84,3506.0,481.311,481.3593,480.6929,480.8378,3506.0
2023-01-31 14:10:00,497.84,497.86,497.33,497.33,8539.0,480.8378,480.8571,480.3452,480.3452,8539.0
2023-01-31 14:15:00,497.32,497.32,495.87,495.87,1304.0,480.3355,480.3355,478.9351,478.9351,1304.0
2023-01-31 14:20:00,496.38,496.38,496.1,496.12,3170.0,479.4276,479.4276,479.1572,479.1765,3170.0
2023-01-31 14:25:00,496.26,497.1,496.17,497.1,2680.0,479.3117,480.1231,479.2248,480.1231,2680.0
2023-01-31 14:30:00,497.06,497.51,496.89,497.25,4313.0,480.0844,480.5191,479.9202,480.2679,4313.0
2023-01-31 14:35:00,497.15,497.24,496.61,496.83,5074.0,480.1713,480.2583,479.6498,479.8623,5074.0
2023-01-31 14:40:00,496.85,497.22,496.62,496.62,5451.0,479.8816,480.239,479.6594,479.6594,5451.0
2023-01-31 14:45:00,496.68,497.78,496.5,496.5,25785.0,479.7174,480.7798,479.5435,479.5435,25785.0
2023-01-31 14:50:00,496.72,497.12,496.32,496.57,8798.0,479.756,480.1424,479.3697,479.6112,8798.0
2023-01-31 14:55:00,496.41,496.94,496.41,496.65,2610.0,479.4566,479.9685,479.4566,479.6884,2610.0
2023-01-31 15:00:00,496.54,497.07,496.43,496.88,4893.0,479.5822,480.0941,479.4759,479.9106,4893.0
2023-01-31 15:05:00,496.88,497.01,496.43,497.01,16981.0,479.9106,480.0361,479.4759,480.0361,16981.0
2023-01-31 15:10:00,497.21,497.21,496.59,496.89,2036.0,480.2293,480.2293,479.6305,479.9202,2036.0
2023-01-31 15:15:00,496.63,496.71,495.89,495.89,10300.0,479.6691,479.7464,478.9544,478.9544,10300.0
2023-01-31 15:20:00,496.22,496.22,495.5,495.85,2900.0,479.2731,479.2731,478.5777,478.9157,2900.0
2023-01-31 15:25:00,495.76,496.17,495.68,495.83,4372.0,478.8288,479.2248,478.7515,478.8964,4372.0
2023-01-31 15:30:00,495.73,496.55,495.69,496.46,3352.0,478.7998,479.5918,478.7612,479.5049,3352.0
2023-01-31 15:35:00,496.39,496.66,496.13,496.51,8253.0,479.4373,479.6981,479.1862,479.5532,8253.0
2023-01-31 15:40:00,496.49,496.86,496.2,496.82,11407.0,479.5339,479.8913,479.2538,479.8526,11407.0
2023-01-31 15:45:00,496.94,497.85,496.71,497.11,14879.0,479.9685,480.8474,479.7464,480.1327,14879.0
2023-01-31 15:50:00,497.38,499.57,497.24,499.35,29441.0,480.3935,482.5087,480.2583,482.2962,29441.0
2023-01-31 15:55:00,499.36,500.03,498.59,499.99,84314.0,482.3059,482.953,481.5622,482.9144,84314.0
2023-01-31 16:00:00,499.99,499.99,499.99,499.99,278588.0,482.9144,482.9144,482.9144,482.9144,278588.0
2023-01-31 16:05:00,499.99,499.99,499.99,499.99,0.0,482.9144,482.9144,482.9144,482.9144,0.0
2023-01-31 16:10:00,499.99,499.99,499.99,499.99,0.0,482.9144,482.9144,482.9144,482.9144,0.0
2023-02-01 09:30:00,499.01,500.38,493.32,498.47,21419.0,481.9678,483.291,476.4721,481.4463,21419.0
2023-02-01 09:35:00,498.45,501.01,497.68,500.01,7542.0,481.4269,483.8995,480.6832,482.9337,7542.0
2023-02-01 09:40:00,499.93,500.25,497.69,498.47,20076.0,482.8564,483.1655,480.6929,481.4463,20076.0
2023-02-01 09:45:00,499.85,501.31,498.45,500.91,17195.0,482.7791,484.1893,481.4269,483.8029,17195.0
2023-02-01 09:50:00,500.35,503.19,499.64,501.31,63507.0,483.2621,486.0051,482.5763,484.1893,63507.0
2023-02-01 09:55:00,501.94,501.94,500.0,500.97,12542.0,484.7978,484.7978,482.924,483.8609,12542.0
2023-02-01 10:00:00,501.15,501.15,498.31,500.07,5436.0,484.0347,484.0347,481.2917,482.9916,5436.0
2023-02-01 10:05:00,500.63,501.19,499.46,499.72,9220.0,483.5325,484.0734,482.4025,482.6536,9220.0
2023-02-01 10:10:00,500.47,500.72,499.69,500.72,3400.0,483.378,483.6194,482.6246,483.6194,3400.0
2023-02-01 10:15:00,500.72,501.01,500.26,500.68,6255.0,483.6194,483.8995,483.1751,483.5808,6255.0
2023-02-01 10:20:00,500.68,502.73,500.56,501.2,22355.0,483.5808,485.5608,483.4649,484.083,22355.0
2023-02-01 10:25:00,501.08,503.4,500.83,502.96,12391.0,483.9671,486.2079,483.7257,485.7829,12391.0
2023-02-01 10:30:00,502.92,503.71,502.51,502.88,4420.0,485.7443,486.5073,485.3483,485.7057,4420.0
2023-02-01 10:35:00,502.58,502.75,500.32,500.42,3827.0,485.4159,485.5801,483.2331,483.3297,3827.0
2023-02-01 10:40:00,500.03,501.28,499.97,500.0,3065.0,482.953,484.1603,482.895,482.924,3065.0
2023-02-01 10:45:00,500.0,500.19,499.18,499.18,9390.0,482.924,483.1075,482.132,482.132,9390.0
2023-02-01 10:50:00,499.2,499.2,497.61,498.27,3201.0,482.1513,482.1513,480.6156,481.2531,3201.0
2023-02-01 10:55:00,498.29,499.22,497.88,499.05,4195.0,481.2724,482.1707,480.8764,482.0065,4195.0
2023-02-01 11:00:00,499.44,499.48,499.05,499.41,2239.0,482.3831,482.4218,482.0065,482.3542,2239.0
2023-02-01 11:05:00,499.3,499.3,498.13,498.36,4203.0,482.2479,482.2479,481.1179,481.34,4203.0
2023-02-01 11:10:00,498.37,499.1,498.14,498.84,2231.0,481.3497,482.0548,481.1275,481.8036,2231.0
2023-02-01 11:15:00,499.07,499.59,498.85,499.12,3263.0,482.0258,482.528,481.8133,482.0741,3263.0
2023-02-01 11:20:00,499.16,499.76,498.93,499.66,2300.0,482.1127,482.6922,481.8906,482.5956,2300.0
2023-02-01 11:25:00,499.66,500.0,499.06,499.75,2976.0,482.5956,482.924,482.0161,482.6826,2976.0
2023-02-01 11:30:00,499.78,499.97,499.42,499.43,2501.0,482.7115,482.895,482.3638,482.3735,2501.0
2023-02-01 11:35:00,499.2,499.72,499.09,499.54,2006.0,482.1513,482.6536,482.0451,482.4797,2006.0
2023-02-01 11:40:00,499.31,499.64,498.8,499.47,3905.0,482.2576,482.5763,481.765,482.4121,3905.0
2023-02-01 11:45:00,499.59,500.26,499.11,499.33,3505.0,482.528,483.1751,482.0644,482.2769,3505.0
2023-02-01 11:50:00,499.58,499.58,498.33,498.33,2565.0,482.5184,482.5184,481.311,481.311,2565.0
2023-02-01 11:55:00,498.32,498.45,497.94,498.35,1877.0,481.3014,481.4269,480.9344,481.3304,1877.0
2023-02-01 12:00:00,498.03,498.21,497.5,497.5,2231.0,481.0213,481.1951,480.5094,480.5094,2231.0
2023-02-01 12:05:00,497.79,499.04,497.79,498.24,2001.0,480.7895,481.9968,480.7895,481.2241,2001.0
2023-02-01 12:10:00,498.23,498.47,497.88,498.31,1902.0,481.2145,481.4463,480.8764,481.2917,1902.0
2023-02-01 12:15:00,498.35,498.93,498.34,498.89,1103.0,481.3304,481.8906,481.3207,481.8519,1103.0
2023-02-01 12:20:00,498.74,499.12,498.59,498.78,10060.0,481.707,482.0741,481.5622,481.7457,10060.0
2023-02-01 12:25:00,498.73,498.82,497.59,497.59,3080.0,481.6974,481.7843,480.5963,480.5963,3080.0
2023-02-01 12:30:00,497.2,497.8,497.2,497.24,2897.0,480.2196,480.7991,480.2196,480.2583,2897.0
2023-02-01 12:35:00,497.13,497.13,495.96,496.47,3000.0,480.152,480.152,479.022,479.5146,3000.0
2023-02-01 12:40:00,496.46,496.93,496.46,496.63,2846.0,479.5049,479.9589,479.5049,479.6691,2846.0
2023-02-01 12:45:00,496.49,496.96,496.35,496.96,7522.0,479.5339,479.9878,479.3987,479.9878,7522.0
2023-02-01 12:50:00,496.92,497.41,496.92,497.1,2038.0,479.9492,480.4225,479.9492,480.1231,2038.0
2023-02-01 12:55:00,497.16,497.38,496.74,497.34,2300.0,480.181,480.3935,479.7753,480.3549,2300.0
2023-02-01 13:00:00,497.33,497.68,497.17,497.56,2101.0,480.3452,480.6832,480.1907,480.5673,2101.0
2023-02-01 13:05:00,497.66,498.06,497.65,497.67,3405.0,480.6639,481.0503,480.6543,480.6736,3405.0
2023-02-01 13:10:00,497.44,498.09,497.32,497.87,2104.0,480.4514,481.0792,480.3355,480.8668,2104.0
2023-02-01 13:15:00,497.86,499.02,497.61,499.02,5780.0,480.8571,481.9775,480.6156,481.9775,5780.0
2023-02-01 13:20:00,498.86,499.22,498.82,499.19,2900.0,481.8229,482.1707,481.7843,482.1417,2900.0
2023-02-01 13:25:00,498.98,498.98,498.12,498.37,2023.0,481.9388,481.9388,481.1082,481.3497,2023.0
2023-02-01 13:30:00,498.23,498.82,498.23,498.65,1755.0,481.2145,481.7843,481.2145,481.6201,1755.0
2023-02-01 13:35:00,498.85,499.28,498.6,499.28,3179.0,481.8133,482.2286,481.5718,482.2286,3179.0
2023-02-01 13:40:00,499.28,499.33,498.79,498.79,4781.0,482.2286,482.2769,481.7553,481.7553,4781.0
2023-02-01 13:45:00,498.74,498.83,498.05,498.83,2800.0,481.707,481.794,481.0406,481.794,2800.0
2023-02-01 13:50:00,498.97,499.73,498.93,499.66,2659.0,481.9292,482.6632,481.8906,482.5956,2659.0
2023-02-01 13:55:00,499.69,500.0,499.53,499.62,6650.0,482.6246,482.924,482.4701,482.557,6650.0
2023-02-01 14:00:00,499.63,500.14,498.38,499.27,7800.0,482.5666,483.0592,481.3593,482.2189,7800.0
2023-02-01 14:05:00,499.3,500.26,499.3,499.87,4823.0,482.2479,483.1751,482.2479,482.7985,4823.0
2023-02-01 14:10:00,499.74,500.09,499.21,499.21,4268.0,482.6729,483.0109,482.161,482.161,4268.0
2023-02-01 14:15:00,499.27,499.44,497.79,498.62,6602.0,482.2189,482.3831,480.7895,481.5911,6602.0
2023-02-01 14:20:00,498.63,498.8,498.29,498.72,3148.0,481.6008,481.765,481.2724,481.6877,3148.0
2023-02-01 14:25:00,498.65,499.03,498.44,498.49,3282.0,481.6201,481.9871,481.4173,481.4656,3282.0
2023-02-01 14:30:00,498.58,499.04,496.94,497.0,13224.0,481.5525,481.9968,479.9685,480.0265,13224.0
2023-02-01 14:35:00,497.0,501.0,496.61,500.67,27717.0,480.0265,483.8899,479.6498,483.5711,27717.0
2023-02-01 14:40:00,500.98,501.68,500.3,501.0,5744.0,483.8705,484.5466,483.2138,483.8899,5744.0
2023-02-01 14:45:00,501.19,502.46,500.97,501.81,4314.0,484.0734,485.3,483.8609,484.6722,4314.0
2023-02-01 14:50:00,501.71,502.49,501.55,501.78,6177.0,484.5756,485.329,484.4211,484.6432,6177.0
2023-02-01 14:55:00,501.67,501.69,500.54,501.54,3521.0,484.537,484.5563,483.4456,484.4114,3521.0
2023-02-01 15:00:00,501.72,502.0,501.33,501.76,3720.0,484.5853,484.8557,484.2086,484.6239,3720.0
2023-02-01 15:05:00,502.0,503.01,501.4,503.0,6744.0,484.8557,485.8312,484.2762,485.8216,6744.0
2023-02-01 15:10:00,502.75,502.78,501.44,501.58,4026.0,485.5801,485.6091,484.3148,484.4501,4026.0
2023-02-01 15:15:00,501.24,501.66,500.62,501.66,4332.0,484.1217,484.5273,483.5228,484.5273,4332.0
2023-02-01 15:20:00,501.39,501.39,500.16,500.85,5190.0,484.2665,484.2665,483.0785,483.745,5190.0
2023-02-01 15:25:00,500.98,501.43,500.83,501.38,5070.0,483.8705,484.3052,483.7257,484.2569,5070.0
2023-02-01 15:30:00,501.58,501.65,501.0,501.58,8307.0,484.4501,484.5177,483.8899,484.4501,8307.0
2023-02-01 15:35:00,501.74,502.52,501.74,502.34,12810.0,484.6046,485.358,484.6046,485.1841,12810.0
2023-02-01 15:40:00,502.35,502.94,501.45,501.65,8275.0,485.1938,485.7636,484.3245,484.5177,8275.0
2023-02-01 15:45:00,501.52,501.69,499.94,499.94,13393.0,484.3921,484.5563,482.8661,482.8661,13393.0
2023-02-01 15:50:00,499.64,499.76,498.16,498.3,25849.0,482.5763,482.6922,481.1469,481.2821,25849.0
2023-02-01 15:55:00,498.37,498.77,497.3,498.77,52133.0,481.3497,481.736,480.3162,481.736,52133.0
2023-02-01 16:00:00,498.77,498.77,498.77,498.77,123415.0,481.736,481.736,481.736,481.736,123415.0
2023-02-01 16:05:00,498.77,498.77,498.77,498.77,0.0,481.736,481.736,481.736,481.736,0.0
2023-02-01 16:10:00,498.77,498.77,498.77,498.77,0.0,481.736,481.736,481.736,481.736,0.0
2023-02-02 09:30:00,491.83,493.68,485.67,485.94,28146.0,475.033,476.8199,469.0834,469.3442,28146.0
2023-02-02 09:35:00,485.75,486.17,482.13,482.13,9271.0,469.1607,469.5663,465.6643,465.6643,9271.0
2023-02-02 09:40:00,482.48,483.0,481.18,482.29,21964.0,466.0024,466.5046,464.7468,465.8188,21964.0
2023-02-02 09:45:00,481.65,485.27,480.98,484.04,29511.0,465.2007,468.6971,464.5536,467.5091,29511.0
2023-02-02 09:50:00,484.0,486.66,483.57,485.39,14775.0,467.4704,470.0396,467.0551,468.813,14775.0
2023-02-02 09:55:00,485.8,487.19,485.28,487.19,3937.0,469.209,470.5515,468.7067,470.5515,3937.0
2023-02-02 10:00:00,488.1,489.15,486.81,488.03,19488.0,471.4304,472.4446,470.1845,471.3628,19488.0
2023-02-02 10:05:00,487.94,490.01,487.6,488.04,17814.0,471.2759,473.2752,470.9475,471.3725,17814.0
2023-02-02 10:10:00,487.46,487.88,484.28,485.55,26029.0,470.8123,471.2179,467.7409,468.9675,26029.0
2023-02-02 10:15:00,485.82,486.63,485.55,486.18,13534.0,469.2283,470.0106,468.9675,469.576,13534.0
2023-02-02 10:20:00,486.38,486.61,485.06,486.06,13433.0,469.7692,469.9913,468.4942,469.4601,13433.0
2023-02-02 10:25:00,485.86,485.87,483.39,484.34,6369.0,469.2669,469.2766,466.8813,467.7988,6369.0
2023-02-02 10:30:00,484.37,484.55,481.44,481.44,19672.0,467.8278,468.0017,464.9979,464.9979,19672.0
2023-02-02 10:35:00,481.26,482.92,481.26,482.31,5234.0,464.824,466.4273,464.824,465.8382,5234.0
2023-02-02 10:40:00,482.53,483.38,482.33,482.51,9015.0,466.0506,466.8716,465.8575,466.0313,9015.0
2023-02-02 10:45:00,482.33,482.55,481.16,481.17,5813.0,465.8575,466.07,464.7274,464.7371,5813.0
2023-02-02 10:50:00,481.11,481.33,479.18,479.42,6942.0,464.6791,464.8916,462.8151,463.0469,6942.0
2023-02-02 10:55:00,479.0,479.8,477.87,478.82,14260.0,462.6412,463.4139,461.5498,462.4674,14260.0
2023-02-02 11:00:00,479.0,479.01,477.32,477.85,8573.0,462.6412,462.6509,461.0186,461.5305,8573.0
2023-02-02 11:05:00,477.9,479.4,477.32,477.32,6255.0,461.5788,463.0275,461.0186,461.0186,6255.0
2023-02-02 11:10:00,477.4,478.39,476.95,476.95,15658.0,461.0958,462.052,460.6612,460.6612,15658.0
2023-02-02 11:15:00,476.39,479.94,476.34,479.77,8717.0,460.1203,463.5491,460.072,463.3849,8717.0
2023-02-02 11:20:00,479.75,481.27,478.69,480.2,29943.0,463.3656,464.8337,462.3418,463.8002,29943.0
2023-02-02 11:25:00,480.12,480.8,479.5,479.77,3002.0,463.723,464.3797,463.1241,463.3849,3002.0
2023-02-02 11:30:00,479.52,479.9,477.84,479.37,6265.0,463.1434,463.5105,461.5208,462.9986,6265.0
2023-02-02 11:35:00,479.21,479.43,478.78,478.79,6382.0,462.844,463.0565,462.4287,462.4384,6382.0
2023-02-02 11:40:00,478.41,479.27,477.95,478.93,5535.0,462.0714,462.902,461.6271,462.5736,5535.0
2023-02-02 11:45:00,478.74,478.8,476.16,476.47,18389.0,462.3901,462.448,459.8982,460.1976,18389.0
2023-02-02 11:50:00,476.59,477.35,475.87,477.05,11789.0,460.3135,461.0476,459.6181,460.7578,11789.0
2023-02-02 11:55:00,476.89,476.97,476.08,476.27,7654.0,460.6033,460.6805,459.8209,460.0044,7654.0
2023-02-02 12:00:00,476.0,476.0,475.0,475.69,7193.0,459.7437,459.7437,458.7778,459.4442,7193.0
2023-02-02 12:05:00,475.6,476.75,475.6,476.3,5639.0,459.3573,460.468,459.3573,460.0334,5639.0
2023-02-02 12:10:00,476.35,476.7,475.84,476.7,6105.0,460.0817,460.4198,459.5891,460.4198,6105.0
2023-02-02 12:15:00,476.37,476.37,475.7,475.7,4158.0,460.101,460.101,459.4539,459.4539,4158.0
2023-02-02 12:20:00,475.38,475.75,475.25,475.75,6321.0,459.1448,459.5022,459.0193,459.5022,6321.0
2023-02-02 12:25:00,475.58,475.58,474.42,474.42,7469.0,459.338,459.338,458.2176,458.2176,7469.0
2023-02-02 12:30:00,474.29,475.51,474.29,474.48,3492.0,458.0921,459.2704,458.0921,458.2756,3492.0
2023-02-02 12:35:00,474.85,474.89,473.26,473.88,3404.0,458.6329,458.6716,457.0972,457.6961,3404.0
2023-02-02 12:40:00,473.68,474.05,473.58,473.94,3243.0,457.5029,457.8603,457.4063,457.754,3243.0
2023-02-02 12:45:00,473.93,474.78,472.95,474.03,36962.0,457.7444,458.5653,456.7978,457.8409,36962.0
2023-02-02 12:50:00,474.46,475.86,473.78,475.86,5968.0,458.2563,459.6084,457.5995,459.6084,5968.0
2023-02-02 12:55:00,475.53,475.92,474.7,475.63,20278.0,459.2897,459.6664,458.4881,459.3863,20278.0
2023-02-02 13:00:00,475.33,477.23,475.33,477.23,28509.0,459.0965,460.9317,459.0965,460.9317,28509.0
2023-02-02 13:05:00,477.29,477.98,476.67,477.53,5380.0,460.9896,461.656,460.3908,461.2214,5380.0
2023-02-02 13:10:00,477.84,478.33,477.56,477.56,2600.0,461.5208,461.9941,461.2504,461.2504,2600.0
2023-02-02 13:15:00,477.87,478.16,476.84,476.84,7018.0,461.5498,461.8299,460.555,460.555,7018.0
2023-02-02 13:20:00,476.84,477.41,476.67,477.41,2527.0,460.555,461.1055,460.3908,461.1055,2527.0
2023-02-02 13:25:00,477.89,477.96,477.16,477.64,7916.0,461.5691,461.6367,460.864,461.3277,7916.0
2023-02-02 13:30:00,477.27,477.31,476.26,476.92,6325.0,460.9703,461.0089,459.9948,460.6322,6325.0
2023-02-02 13:35:00,477.2,477.64,476.66,476.87,6463.0,460.9027,461.3277,460.3811,460.5839,6463.0
2023-02-02 13:40:00,477.06,477.66,476.33,476.33,3089.0,460.7675,461.347,460.0624,460.0624,3089.0
2023-02-02 13:45:00,475.61,476.46,475.25,475.98,5388.0,459.367,460.188,459.0193,459.7243,5388.0
2023-02-02 13:50:00,476.12,476.34,475.66,476.34,3853.0,459.8596,460.072,459.4153,460.072,3853.0
2023-02-02 13:55:00,475.9,476.8,475.9,476.0,3334.0,459.6471,460.5163,459.6471,459.7437,3334.0
2023-02-02 14:00:00,476.16,476.58,476.11,476.58,3093.0,459.8982,460.3039,459.8499,460.3039,3093.0
2023-02-02 14:05:00,476.58,477.0,475.74,476.94,5928.0,460.3039,460.7095,459.4925,460.6516,5928.0
2023-02-02 14:10:00,476.93,476.93,475.52,475.79,17381.0,460.6419,460.6419,459.2801,459.5408,17381.0
2023-02-02 14:15:00,476.04,476.42,475.01,475.72,7692.0,459.7823,460.1493,458.7875,459.4732,7692.0
2023-02-02 14:20:00,475.47,476.03,475.16,475.22,5784.0,459.2318,459.7726,458.9323,458.9903,5784.0
2023-02-02 14:25:00,475.2,476.96,475.2,476.96,7921.0,458.971,460.6709,458.971,460.6709,7921.0
2023-02-02 14:30:00,477.08,477.08,475.76,476.73,5848.0,460.7868,460.7868,459.5119,460.4487,5848.0
2023-02-02 14:35:00,477.04,477.15,475.89,476.79,7072.0,460.7481,460.8544,459.6374,460.5067,7072.0
2023-02-02 14:40:00,477.03,477.03,476.14,476.63,3821.0,460.7385,460.7385,459.8789,460.3521,3821.0
2023-02-02 14:45:00,476.62,477.98,476.41,477.84,4888.0,460.3425,461.656,460.1397,461.5208,4888.0
2023-02-02 14:50:00,477.66,478.36,477.5,477.88,2800.0,461.347,462.0231,461.1924,461.5595,2800.0
2023-02-02 14:55:00,477.59,477.59,476.39,476.77,6599.0,461.2794,461.2794,460.1203,460.4874,6599.0
2023-02-02 15:00:00,476.59,477.35,476.59,476.99,8016.0,460.3135,461.0476,460.3135,460.6999,8016.0
2023-02-02 15:05:00,476.97,478.11,476.97,476.97,1179.0,460.6805,461.7816,460.6805,460.6805,1179.0
2023-02-02 15:10:00,477.16,477.69,477.01,477.69,3519.0,460.864,461.3759,460.7192,461.3759,3519.0
2023-02-02 15:15:00,477.25,477.56,476.75,477.39,10866.0,460.951,461.2504,460.468,461.0862,10866.0
2023-02-02 15:20:00,477.38,479.4,477.38,479.4,20480.0,461.0765,463.0275,461.0765,463.0275,20480.0
2023-02-02 15:25:00,479.13,479.46,478.0,479.24,8617.0,462.7668,463.0855,461.6754,462.873,8617.0
2023-02-02 15:30:00,479.39,479.65,478.38,478.52,8704.0,463.0179,463.269,462.0424,462.1776,8704.0
2023-02-02 15:35:00,478.62,479.65,478.22,479.65,14982.0,462.2742,463.269,461.8878,463.269,14982.0
2023-02-02 15:40:00,479.49,480.13,478.49,479.96,18922.0,463.1145,463.7326,462.1486,463.5684,18922.0
2023-02-02 15:45:00,479.85,480.57,479.64,480.0,22510.0,463.4622,464.1576,463.2593,463.6071,22510.0
2023-02-02 15:50:00,480.15,480.57,479.82,480.0,46575.0,463.7519,464.1576,463.4332,463.6071,46575.0
2023-02-02 15:55:00,479.9,480.57,479.8,480.55,52420.0,463.5105,464.1576,463.4139,464.1383,52420.0
2023-02-02 16:00:00,480.41,480.41,480.41,480.41,191009.0,464.0031,464.0031,464.0031,464.0031,191009.0
2023-02-02 16:05:00,480.41,480.41,480.41,480.41,0.0,464.0031,464.0031,464.0031,464.0031,0.0
2023-02-02 16:10:00,480.41,480.41,480.41,480.41,0.0,464.0031,464.0031,464.0031,464.0031,0.0
2023-02-03 09:30:00,481.19,487.24,481.19,485.0,20903.0,464.7564,470.5998,464.7564,468.4363,20903.0
2023-02-03 09:35:00,485.1,485.98,483.52,485.44,8877.0,468.5329,469.3828,467.0068,468.8613,8877.0
2023-02-03 09:40:00,485.31,485.92,484.3,485.88,5276.0,468.7357,469.3249,467.7602,469.2862,5276.0
2023-02-03 09:45:00,485.96,486.66,484.54,484.56,26282.0,469.3635,470.0396,467.992,468.0113,26282.0
2023-02-03 09:50:00,484.25,484.25,481.02,482.33,11317.0,467.7119,467.7119,464.5922,465.8575,11317.0
2023-02-03 09:55:00,482.37,483.77,482.01,483.77,10634.0,465.8961,467.2483,465.5484,467.2483,10634.0
2023-02-03 10:00:00,483.05,483.47,480.98,480.98,8119.0,466.5529,466.9585,464.5536,464.5536,8119.0
2023-02-03 10:05:00,481.0,481.66,479.5,481.66,7261.0,464.5729,465.2104,463.1241,465.2104,7261.0
2023-02-03 10:10:00,481.54,481.87,480.45,481.0,4703.0,465.0945,465.4132,464.0417,464.5729,4703.0
2023-02-03 10:15:00,481.26,482.55,481.11,481.64,4378.0,464.824,466.07,464.6791,465.191,4378.0
2023-02-03 10:20:00,481.63,481.74,480.73,481.34,6182.0,465.1814,465.2876,464.3121,464.9013,6182.0
2023-02-03 10:25:00,481.9,482.01,481.43,481.64,5456.0,465.4422,465.5484,464.9882,465.191,5456.0
2023-02-03 10:30:00,481.57,482.83,481.13,481.8,13125.0,465.1234,466.3404,464.6985,465.3456,13125.0
2023-02-03 10:35:00,481.77,482.56,481.53,482.55,4912.0,465.3166,466.0796,465.0848,466.07,4912.0
2023-02-03 10:40:00,482.27,482.32,481.31,481.31,6894.0,465.7995,465.8478,464.8723,464.8723,6894.0
2023-02-03 10:45:00,481.49,481.5,480.34,480.35,6124.0,465.0462,465.0558,463.9354,463.9451,6124.0
2023-02-03 10:50:00,480.25,481.27,480.05,481.27,5417.0,463.8485,464.8337,463.6553,464.8337,5417.0
2023-02-03 10:55:00,481.33,481.58,480.91,480.91,9125.0,464.8916,465.1331,464.486,464.486,9125.0
2023-02-03 11:00:00,480.99,481.34,480.59,480.59,6560.0,464.5632,464.9013,464.1769,464.1769,6560.0
2023-02-03 11:05:00,480.23,480.78,479.84,480.1,7953.0,463.8292,464.3604,463.4525,463.7036,7953.0
2023-02-03 11:10:00,480.22,481.21,480.04,481.18,3800.0,463.8195,464.7757,463.6457,464.7468,3800.0
2023-02-03 11:15:00,481.2,481.41,480.12,480.81,20421.0,464.7661,464.9689,463.723,464.3894,20421.0
2023-02-03 11:20:00,481.35,482.41,481.17,482.41,19097.0,464.9109,465.9347,464.7371,465.9347,19097.0
2023-02-03 11:25:00,482.23,482.78,481.7,481.7,9971.0,465.7609,466.2921,465.249,465.249,9971.0
2023-02-03 11:30:00,481.85,481.85,481.15,481.4,4017.0,465.3939,465.3939,464.7178,464.9592,4017.0
2023-02-03 11:35:00,481.56,481.59,480.93,481.0,13484.0,465.1138,465.1428,464.5053,464.5729,13484.0
2023-02-03 11:40:00,481.11,481.11,480.32,480.34,4175.0,464.6791,464.6791,463.9161,463.9354,4175.0
2023-02-03 11:45:00,480.34,480.75,480.24,480.27,2528.0,463.9354,464.3314,463.8389,463.8678,2528.0
2023-02-03 11:50:00,480.25,480.61,479.83,480.02,2302.0,463.8485,464.1962,463.4429,463.6264,2302.0
2023-02-03 11:55:00,479.89,480.56,479.76,480.2,3351.0,463.5008,464.1479,463.3752,463.8002,3351.0
2023-02-03 12:00:00,479.54,480.11,479.47,480.01,2674.0,463.1628,463.7133,463.0952,463.6167,2674.0
2023-02-03 12:05:00,480.02,480.02,479.42,479.49,2663.0,463.6264,463.6264,463.0469,463.1145,2663.0
2023-02-03 12:10:00,479.39,479.42,478.3,478.99,5084.0,463.0179,463.0469,461.9651,462.6315,5084.0
2023-02-03 12:15:00,479.1,479.43,479.0,479.24,1900.0,462.7378,463.0565,462.6412,462.873,1900.0
2023-02-03 12:20:00,479.25,479.82,479.24,479.78,2700.0,462.8827,463.4332,462.873,463.3946,2700.0
2023-02-03 12:25:00,479.82,481.13,479.81,481.13,1400.0,463.4332,464.6985,463.4235,464.6985,1400.0
2023-02-03 12:30:00,480.75,481.73,480.75,481.4,6581.0,464.3314,465.278,464.3314,464.9592,6581.0
2023-02-03 12:35:00,481.25,481.75,481.14,481.61,1800.0,464.8144,465.2973,464.7081,465.1621,1800.0
2023-02-03 12:40:00,481.69,482.18,481.69,482.01,4508.0,465.2393,465.7126,465.2393,465.5484,4508.0
2023-02-03 12:45:00,481.98,482.16,481.81,481.81,1410.0,465.5194,465.6933,465.3552,465.3552,1410.0
2023-02-03 12:50:00,481.8,482.06,481.64,481.69,2600.0,465.3456,465.5967,465.191,465.2393,2600.0
2023-02-03 12:55:00,481.65,481.73,481.12,481.18,1303.0,465.2007,465.278,464.6888,464.7468,1303.0
2023-02-03 13:00:00,481.03,481.03,480.46,480.46,3199.0,464.6019,464.6019,464.0513,464.0513,3199.0
2023-02-03 13:05:00,480.61,480.71,479.79,479.79,2700.0,464.1962,464.2928,463.4042,463.4042,2700.0
2023-02-03 13:10:00,479.8,479.8,479.21,479.63,3443.0,463.4139,463.4139,462.844,463.2497,3443.0
2023-02-03 13:15:00,479.61,479.96,479.53,479.58,2268.0,463.2304,463.5684,463.1531,463.2014,2268.0
2023-02-03 13:20:00,479.39,479.98,479.34,479.49,2626.0,463.0179,463.5877,462.9696,463.1145,2626.0
2023-02-03 13:25:00,479.56,479.99,478.8,478.87,2018.0,463.1821,463.5974,462.448,462.5156,2018.0
2023-02-03 13:30:00,478.77,479.17,478.69,479.01,1763.0,462.4191,462.8054,462.3418,462.6509,1763.0
2023-02-03 13:35:00,479.23,480.02,479.14,480.02,2986.0,462.8633,463.6264,462.7764,463.6264,2986.0
2023-02-03 13:40:00,480.0,480.01,479.08,479.08,3922.0,463.6071,463.6167,462.7185,462.7185,3922.0
2023-02-03 13:45:00,479.03,479.26,478.77,479.09,1939.0,462.6702,462.8923,462.4191,462.7281,1939.0
2023-02-03 13:50:00,479.49,480.42,479.32,480.33,3435.0,463.1145,464.0127,462.9503,463.9258,3435.0
2023-02-03 13:55:00,480.32,480.32,479.44,479.45,3494.0,463.9161,463.9161,463.0662,463.0758,3494.0
2023-02-03 14:00:00,479.66,480.1,479.13,479.62,5025.0,463.2787,463.7036,462.7668,463.24,5025.0
2023-02-03 14:05:00,479.49,480.09,479.38,479.49,4606.0,463.1145,463.694,463.0082,463.1145,4606.0
2023-02-03 14:10:00,479.4,479.4,478.61,478.89,5482.0,463.0275,463.0275,462.2645,462.535,5482.0
2023-02-03 14:15:00,478.8,478.91,478.13,478.91,2512.0,462.448,462.5543,461.8009,462.5543,2512.0
2023-02-03 14:20:00,479.03,479.32,478.0,478.17,4430.0,462.6702,462.9503,461.6754,461.8396,4430.0
2023-02-03 14:25:00,478.16,478.16,477.2,478.04,4745.0,461.8299,461.8299,460.9027,461.714,4745.0
2023-02-03 14:30:00,477.8,478.49,477.66,477.96,7791.0,461.4822,462.1486,461.347,461.6367,7791.0
2023-02-03 14:35:00,477.96,478.28,477.85,478.0,9041.0,461.6367,461.9458,461.5305,461.6754,9041.0
2023-02-03 14:40:00,477.76,478.19,477.72,477.9,3149.0,461.4436,461.8589,461.4049,461.5788,3149.0
2023-02-03 14:45:00,477.86,478.78,477.63,478.52,3285.0,461.5401,462.4287,461.318,462.1776,3285.0
2023-02-03 14:50:00,478.78,478.85,478.31,478.85,4575.0,462.4287,462.4963,461.9748,462.4963,4575.0
2023-02-03 14:55:00,478.93,478.93,478.18,478.4,2453.0,462.5736,462.5736,461.8492,462.0617,2453.0
2023-02-03 15:00:00,478.3,478.4,477.5,477.84,2436.0,461.9651,462.0617,461.1924,461.5208,2436.0
2023-02-03 15:05:00,477.56,478.53,477.46,478.28,4817.0,461.2504,462.1873,461.1538,461.9458,4817.0
2023-02-03 15:10:00,478.3,478.81,478.08,478.77,4413.0,461.9651,462.4577,461.7526,462.4191,4413.0
2023-02-03 15:15:00,478.67,480.14,478.67,479.72,6930.0,462.3225,463.7423,462.3225,463.3366,6930.0
2023-02-03 15:20:00,479.66,479.66,479.05,479.3,3359.0,463.2787,463.2787,462.6895,462.931,3359.0
2023-02-03 15:25:00,479.45,479.45,478.97,478.99,6213.0,463.0758,463.0758,462.6122,462.6315,6213.0
2023-02-03 15:30:00,479.0,479.82,478.99,479.2,7170.0,462.6412,463.4332,462.6315,462.8344,7170.0
2023-02-03 15:35:00,479.18,479.18,478.02,478.05,5260.0,462.8151,462.8151,461.6947,461.7236,5260.0
2023-02-03 15:40:00,478.0,478.57,477.2,478.24,17534.0,461.6754,462.2259,460.9027,461.9072,17534.0
2023-02-03 15:45:00,478.27,478.27,477.52,478.25,12207.0,461.9361,461.9361,461.2117,461.9168,12207.0
2023-02-03 15:50:00,478.11,478.13,476.49,477.09,25512.0,461.7816,461.8009,460.2169,460.7964,25512.0
2023-02-03 15:55:00,477.16,477.78,476.44,477.65,74096.0,460.864,461.4629,460.1686,461.3373,74096.0
2023-02-03 16:00:00,477.71,477.71,477.71,477.71,170888.0,461.3953,461.3953,461.3953,461.3953,170888.0
2023-02-03 16:05:00,477.71,477.71,477.71,477.71,0.0,461.3953,461.3953,461.3953,461.3953,0.0
2023-02-03 16:10:00,477.71,477.71,477.71,477.71,0.0,461.3953,461.3953,461.3953,461.3953,0.0
2023-02-06 09:30:00,480.5,484.07,479.77,479.77,15634.0,464.09,467.5381,463.3849,463.3849,15634.0
2023-02-06 09:35:00,479.5,480.59,479.5,479.75,2614.0,463.1241,464.1769,463.1241,463.3656,2614.0
2023-02-06 09:40:00,480.04,480.95,479.58,480.84,4919.0,463.6457,464.5246,463.2014,464.4184,4919.0
2023-02-06 09:45:00,480.16,481.5,479.32,480.83,8827.0,463.7616,465.0558,462.9503,464.4087,8827.0
2023-02-06 09:50:00,481.5,483.29,480.92,483.29,4831.0,465.0558,466.7847,464.4956,466.7847,4831.0
2023-02-06 09:55:00,483.32,483.87,482.7,483.57,4208.0,466.8137,467.3449,466.2148,467.0551,4208.0
2023-02-06 10:00:00,483.2,484.23,482.35,482.89,7970.0,466.6978,467.6926,465.8768,466.3984,7970.0
2023-02-06 10:05:00,482.69,482.99,482.19,482.31,7312.0,466.2052,466.4949,465.7223,465.8382,7312.0
2023-02-06 10:10:00,481.94,482.03,481.03,481.6,5225.0,465.4808,465.5677,464.6019,465.1524,5225.0
2023-02-06 10:15:00,481.56,482.39,481.52,482.0,12216.0,465.1138,465.9154,465.0751,465.5387,12216.0
2023-02-06 10:20:00,481.88,482.04,481.34,481.7,3000.0,465.4228,465.5774,464.9013,465.249,3000.0
2023-02-06 10:25:00,481.44,481.72,480.55,481.72,2414.0,464.9979,465.2683,464.1383,465.2683,2414.0
2023-02-06 10:30:00,481.18,481.68,481.0,481.28,2063.0,464.7468,465.2297,464.5729,464.8433,2063.0
2023-02-06 10:35:00,481.48,482.32,481.09,482.13,5323.0,465.0365,465.8478,464.6598,465.6643,5323.0
2023-02-06 10:40:00,481.98,481.98,480.94,481.45,1931.0,465.5194,465.5194,464.5149,465.0075,1931.0
2023-02-06 10:45:00,481.47,481.47,480.24,480.37,1554.0,465.0268,465.0268,463.8389,463.9644,1554.0
2023-02-06 10:50:00,480.57,481.98,480.57,481.46,3624.0,464.1576,465.5194,464.1576,465.0172,3624.0
2023-02-06 10:55:00,481.49,482.08,480.76,481.07,3151.0,465.0462,465.616,464.3411,464.6405,3151.0
2023-02-06 11:00:00,480.78,481.09,480.6,480.81,2485.0,464.3604,464.6598,464.1866,464.3894,2485.0
2023-02-06 11:05:00,481.01,481.81,480.72,481.81,13923.0,464.5826,465.3552,464.3025,465.3552,13923.0
2023-02-06 11:10:00,481.77,481.85,481.5,481.63,1000.0,465.3166,465.3939,465.0558,465.1814,1000.0
2023-02-06 11:15:00,481.51,481.71,481.06,481.71,2786.0,465.0655,465.2587,464.6309,465.2587,2786.0
2023-02-06 11:20:00,481.59,482.17,481.45,481.46,3117.0,465.1428,465.7029,465.0075,465.0172,3117.0
2023-02-06 11:25:00,481.6,481.6,480.94,481.23,2374.0,465.1524,465.1524,464.5149,464.795,2374.0
2023-02-06 11:30:00,481.38,481.38,480.31,480.6,1602.0,464.9399,464.9399,463.9065,464.1866,1602.0
2023-02-06 11:35:00,480.63,480.96,480.52,480.96,2701.0,464.2155,464.5343,464.1093,464.5343,2701.0
2023-02-06 11:40:00,480.82,481.16,480.55,480.64,2716.0,464.399,464.7274,464.1383,464.2252,2716.0
2023-02-06 11:45:00,480.46,480.57,480.1,480.57,2616.0,464.0513,464.1576,463.7036,464.1576,2616.0
2023-02-06 11:50:00,480.73,481.17,480.6,481.17,2400.0,464.3121,464.7371,464.1866,464.7371,2400.0
2023-02-06 11:55:00,481.3,481.3,480.24,480.24,2404.0,464.8627,464.8627,463.8389,463.8389,2404.0
2023-02-06 12:00:00,479.97,480.52,479.96,480.38,1720.0,463.5781,464.1093,463.5684,463.9741,1720.0
2023-02-06 12:05:00,480.45,480.57,479.34,479.35,5832.0,464.0417,464.1576,462.9696,462.9793,5832.0
2023-02-06 12:10:00,479.77,480.15,479.45,479.45,3256.0,463.3849,463.7519,463.0758,463.0758,3256.0
2023-02-06 12:15:00,479.62,479.86,479.42,479.42,1615.0,463.24,463.4718,463.0469,463.0469,1615.0
2023-02-06 12:20:00,479.57,479.67,479.24,479.57,5986.0,463.1917,463.2883,462.873,463.1917,5986.0
2023-02-06 12:25:00,479.57,479.58,479.22,479.42,3184.0,463.1917,463.2014,462.8537,463.0469,3184.0
2023-02-06 12:30:00,479.48,480.39,479.43,480.29,9907.0,463.1048,463.9837,463.0565,463.8871,9907.0
2023-02-06 12:35:00,480.16,480.16,479.97,480.13,1000.0,463.7616,463.7616,463.5781,463.7326,1000.0
2023-02-06 12:40:00,480.13,480.58,480.01,480.23,3418.0,463.7326,464.1672,463.6167,463.8292,3418.0
2023-02-06 12:45:00,480.35,480.7,480.35,480.66,2239.0,463.9451,464.2831,463.9451,464.2445,2239.0
2023-02-06 12:50:00,480.69,480.8,480.1,480.3,2747.0,464.2735,464.3797,463.7036,463.8968,2747.0
2023-02-06 12:55:00,480.22,481.25,480.19,481.25,5808.0,463.8195,464.8144,463.7906,464.8144,5808.0
2023-02-06 13:00:00,481.27,482.38,481.27,482.38,4273.0,464.8337,465.9058,464.8337,465.9058,4273.0
2023-02-06 13:05:00,482.52,482.95,482.1,482.1,3519.0,466.041,466.4563,465.6353,465.6353,3519.0
2023-02-06 13:10:00,482.24,482.6,481.79,482.5,4441.0,465.7706,466.1183,465.3359,466.0217,4441.0
2023-02-06 13:15:00,482.41,483.14,481.97,483.14,9590.0,465.9347,466.6398,465.5098,466.6398,9590.0
2023-02-06 13:20:00,482.99,484.09,482.99,484.03,3763.0,466.4949,467.5574,466.4949,467.4994,3763.0
2023-02-06 13:25:00,484.18,484.2,482.67,482.71,3561.0,467.6443,467.6636,466.1859,466.2245,3561.0
2023-02-06 13:30:00,482.86,483.2,482.86,483.01,2530.0,466.3694,466.6978,466.3694,466.5143,2530.0
2023-02-06 13:35:00,482.79,482.88,482.16,482.74,3913.0,466.3018,466.3887,465.6933,466.2535,3913.0
2023-02-06 13:40:00,482.65,482.84,482.26,482.29,2214.0,466.1666,466.3501,465.7899,465.8188,2214.0
2023-02-06 13:45:00,482.3,482.41,481.0,481.0,3607.0,465.8285,465.9347,464.5729,464.5729,3607.0
2023-02-06 13:50:00,481.16,481.82,481.04,481.28,4096.0,464.7274,465.3649,464.6115,464.8433,4096.0
2023-02-06 13:55:00,481.13,481.13,480.66,480.77,3306.0,464.6985,464.6985,464.2445,464.3508,3306.0
2023-02-06 14:00:00,480.41,481.0,480.41,481.0,3708.0,464.0031,464.5729,464.0031,464.5729,3708.0
2023-02-06 14:05:00,480.89,480.89,480.3,480.46,3052.0,464.4667,464.4667,463.8968,464.0513,3052.0
2023-02-06 14:10:00,480.46,480.46,480.16,480.22,3839.0,464.0513,464.0513,463.7616,463.8195,3839.0
2023-02-06 14:15:00,480.25,480.77,480.25,480.74,3901.0,463.8485,464.3508,463.8485,464.3218,3901.0
2023-02-06 14:20:00,480.59,480.59,479.69,479.92,3425.0,464.1769,464.1769,463.3076,463.5298,3425.0
2023-02-06 14:25:00,479.85,480.17,479.66,479.72,2061.0,463.4622,463.7712,463.2787,463.3366,2061.0
2023-02-06 14:30:00,480.03,480.36,479.84,480.3,3128.0,463.636,463.9548,463.4525,463.8968,3128.0
2023-02-06 14:35:00,480.25,480.26,479.88,479.96,1700.0,463.8485,463.8582,463.4912,463.5684,1700.0
2023-02-06 14:40:00,479.98,479.98,479.47,479.47,3039.0,463.5877,463.5877,463.0952,463.0952,3039.0
2023-02-06 14:45:00,479.71,479.71,479.0,479.0,2000.0,463.327,463.327,462.6412,462.6412,2000.0
2023-02-06 14:50:00,478.97,479.37,478.97,479.34,4141.0,462.6122,462.9986,462.6122,462.9696,4141.0
2023-02-06 14:55:00,479.36,479.97,479.24,479.88,7076.0,462.9889,463.5781,462.873,463.4912,7076.0
2023-02-06 15:00:00,479.88,479.98,478.86,479.0,2530.0,463.4912,463.5877,462.506,462.6412,2530.0
2023-02-06 15:05:00,478.88,479.27,478.17,479.27,5357.0,462.5253,462.902,461.8396,462.902,5357.0
2023-02-06 15:10:00,479.28,479.44,478.41,478.62,4453.0,462.9116,463.0662,462.0714,462.2742,4453.0
2023-02-06 15:15:00,478.46,479.22,478.42,479.22,4344.0,462.1196,462.8537,462.081,462.8537,4344.0
2023-02-06 15:20:00,479.18,479.61,479.05,479.05,5345.0,462.8151,463.2304,462.6895,462.6895,5345.0
2023-02-06 15:25:00,479.25,479.26,478.22,478.22,4927.0,462.8827,462.8923,461.8878,461.8878,4927.0
2023-02-06 15:30:00,478.09,478.99,477.71,478.69,7212.0,461.7623,462.6315,461.3953,462.3418,7212.0
2023-02-06 15:35:00,478.79,479.17,478.29,478.3,6717.0,462.4384,462.8054,461.9555,461.9651,6717.0
2023-02-06 15:40:00,478.45,478.77,478.31,478.58,8291.0,462.11,462.4191,461.9748,462.2355,8291.0
2023-02-06 15:45:00,478.5,478.62,478.31,478.43,5896.0,462.1583,462.2742,461.9748,462.0907,5896.0
2023-02-06 15:50:00,478.34,478.93,478.15,478.29,20250.0,462.0037,462.5736,461.8202,461.9555,20250.0
2023-02-06 15:55:00,478.14,479.16,477.93,478.75,50869.0,461.8106,462.7957,461.6077,462.3997,50869.0
2023-02-06 16:00:00,478.67,478.67,478.67,478.67,135247.0,462.3225,462.3225,462.3225,462.3225,135247.0
2023-02-06 16:05:00,478.67,478.67,478.67,478.67,0.0,462.3225,462.3225,462.3225,462.3225,0.0
2023-02-06 16:10:00,478.67,478.67,478.67,478.67,0.0,462.3225,462.3225,462.3225,462.3225,0.0
2023-02-07 09:30:00,475.6,476.49,473.77,476.49,12446.0,459.3573,460.2169,457.5898,460.2169,12446.0
2023-02-07 09:35:00,475.76,478.03,475.51,476.97,4120.0,459.5119,461.7043,459.2704,460.6805,4120.0
2023-02-07 09:40:00,476.95,476.95,475.41,476.02,3372.0,460.6612,460.6612,459.1738,459.763,3372.0
2023-02-07 09:45:00,475.91,476.1,472.16,472.55,9426.0,459.6567,459.8402,456.0348,456.4115,9426.0
2023-02-07 09:50:00,472.25,473.37,472.2,472.29,1921.0,456.1217,457.2035,456.0734,456.1604,1921.0
2023-02-07 09:55:00,472.85,472.85,472.05,472.45,4702.0,456.7012,456.7012,455.9286,456.3149,4702.0
2023-02-07 10:00:00,472.47,473.75,472.05,473.42,5911.0,456.3342,457.5705,455.9286,457.2518,5911.0
2023-02-07 10:05:00,473.38,475.41,473.26,475.34,8403.0,457.2131,459.1738,457.0972,459.1062,8403.0
2023-02-07 10:10:00,475.33,475.59,473.54,473.95,5549.0,459.0965,459.3477,457.3677,457.7637,5549.0
2023-02-07 10:15:00,473.91,474.26,473.28,473.72,3722.0,457.725,458.0631,457.1166,457.5415,3722.0
2023-02-07 10:20:00,473.4,474.63,473.28,473.67,4292.0,457.2325,458.4204,457.1166,457.4932,4292.0
2023-02-07 10:25:00,473.63,474.45,473.41,474.3,4647.0,457.4546,458.2466,457.2421,458.1017,4647.0
2023-02-07 10:30:00,474.1,475.05,473.99,475.05,31896.0,457.9085,458.8261,457.8023,458.8261,31896.0
2023-02-07 10:35:00,475.15,475.32,474.58,474.91,3007.0,458.9227,459.0869,458.3722,458.6909,3007.0
2023-02-07 10:40:00,474.8,474.8,473.21,473.22,17377.0,458.5846,458.5846,457.0489,457.0586,17377.0
2023-02-07 10:45:00,473.46,473.66,472.47,472.47,2755.0,457.2904,457.4836,456.3342,456.3342,2755.0
2023-02-07 10:50:00,472.58,472.98,472.26,472.98,900.0,456.4405,456.8268,456.1314,456.8268,900.0
2023-02-07 10:55:00,472.98,473.59,471.91,472.36,15661.0,456.8268,457.416,455.7933,456.228,15661.0
2023-02-07 11:00:00,472.31,473.22,472.16,472.72,1101.0,456.1797,457.0586,456.0348,456.5757,1101.0
2023-02-07 11:05:00,472.88,474.26,472.73,473.63,1925.0,456.7302,458.0631,456.5853,457.4546,1925.0
2023-02-07 11:10:00,473.49,474.14,473.41,473.78,12513.0,457.3194,457.9472,457.2421,457.5995,12513.0
2023-02-07 11:15:00,473.74,473.94,473.22,473.22,1000.0,457.5608,457.754,457.0586,457.0586,1000.0
2023-02-07 11:20:00,473.12,473.4,472.57,472.71,2557.0,456.962,457.2325,456.4308,456.566,2557.0
2023-02-07 11:25:00,473.06,473.1,472.22,472.85,2495.0,456.9041,456.9427,456.0928,456.7012,2495.0
2023-02-07 11:30:00,473.16,473.64,473.12,473.34,1893.0,457.0007,457.4643,456.962,457.1745,1893.0
2023-02-07 11:35:00,473.65,473.93,473.32,473.35,1963.0,457.4739,457.7444,457.1552,457.1842,1963.0
2023-02-07 11:40:00,473.41,473.75,473.31,473.5,2631.0,457.2421,457.5705,457.1455,457.329,2631.0
2023-02-07 11:45:00,473.56,473.83,473.45,473.45,1000.0,457.387,457.6478,457.2807,457.2807,1000.0
2023-02-07 11:50:00,473.35,473.65,473.35,473.6,1299.0,457.1842,457.4739,457.1842,457.4256,1299.0
2023-02-07 11:55:00,473.44,473.64,472.32,472.37,1928.0,457.2711,457.4643,456.1893,456.2376,1928.0
2023-02-07 12:00:00,472.2,472.73,472.2,472.56,5301.0,456.0734,456.5853,456.0734,456.4211,5301.0
2023-02-07 12:05:00,472.6,472.71,472.3,472.71,2213.0,456.4598,456.566,456.17,456.566,2213.0
2023-02-07 12:10:00,472.73,472.78,471.96,472.23,3927.0,456.5853,456.6336,455.8416,456.1024,3927.0
2023-02-07 12:15:00,472.23,472.4,472.02,472.02,1803.0,456.1024,456.2666,455.8996,455.8996,1803.0
2023-02-07 12:20:00,471.99,472.23,471.19,471.44,4709.0,455.8706,456.1024,455.0979,455.3394,4709.0
2023-02-07 12:25:00,471.43,471.43,471.0,471.0,1277.0,455.3297,455.3297,454.9144,454.9144,1277.0
2023-02-07 12:30:00,471.06,471.15,470.52,470.99,6575.0,454.9724,455.0593,454.4508,454.9048,6575.0
2023-02-07 12:35:00,470.88,471.23,470.71,471.06,4993.0,454.7985,455.1366,454.6343,454.9724,4993.0
2023-02-07 12:40:00,471.21,472.71,471.21,472.48,3903.0,455.1172,456.566,455.1172,456.3439,3903.0
2023-02-07 12:45:00,472.5,473.77,472.5,473.66,2800.0,456.3632,457.5898,456.3632,457.4836,2800.0
2023-02-07 12:50:00,473.4,475.0,473.12,474.98,4637.0,457.2325,458.7778,456.962,458.7585,4637.0
2023-02-07 12:55:00,474.98,475.54,474.14,474.16,5732.0,458.7585,459.2994,457.9472,457.9665,5732.0
2023-02-07 13:00:00,474.24,475.14,474.1,474.37,4063.0,458.0438,458.913,457.9085,458.1693,4063.0
2023-02-07 13:05:00,474.3,474.66,474.12,474.46,3304.0,458.1017,458.4494,457.9279,458.2563,3304.0
2023-02-07 13:10:00,474.21,474.56,473.93,474.07,4184.0,458.0148,458.3528,457.7444,457.8796,4184.0
2023-02-07 13:15:00,474.09,474.17,473.0,473.98,5598.0,457.8989,457.9762,456.8461,457.7926,5598.0
2023-02-07 13:20:00,473.37,473.4,473.19,473.38,1100.0,457.2035,457.2325,457.0296,457.2131,1100.0
2023-02-07 13:25:00,473.56,473.61,472.85,473.01,8690.0,457.387,457.4353,456.7012,456.8558,8690.0
2023-02-07 13:30:00,472.75,472.84,470.67,471.0,20673.0,456.6047,456.6916,454.5957,454.9144,20673.0
2023-02-07 13:35:00,470.92,471.74,470.58,471.07,7665.0,454.8372,455.6291,454.5088,454.982,7665.0
2023-02-07 13:40:00,471.5,472.08,471.12,471.12,2647.0,455.3973,455.9575,455.0303,455.0303,2647.0
2023-02-07 13:45:00,470.88,471.14,470.75,470.75,1934.0,454.7985,455.0496,454.673,454.673,1934.0
2023-02-07 13:50:00,470.91,471.09,470.42,470.58,2924.0,454.8275,455.0013,454.3542,454.5088,2924.0
2023-02-07 13:55:00,470.77,470.84,470.28,470.44,3626.0,454.6923,454.7599,454.219,454.3735,3626.0
2023-02-07 14:00:00,470.64,471.22,470.64,470.89,3867.0,454.5667,455.1269,454.5667,454.8082,3867.0
2023-02-07 14:05:00,471.02,472.46,470.87,472.32,6589.0,454.9337,456.3246,454.7889,456.1893,6589.0
2023-02-07 14:10:00,472.32,472.54,471.92,472.43,2704.0,456.1893,456.4018,455.803,456.2956,2704.0
2023-02-07 14:15:00,472.6,473.14,472.47,472.87,2296.0,456.4598,456.9813,456.3342,456.7206,2296.0
2023-02-07 14:20:00,472.65,472.85,472.45,472.69,1661.0,456.5081,456.7012,456.3149,456.5467,1661.0
2023-02-07 14:25:00,472.84,472.93,472.42,472.51,2409.0,456.6916,456.7785,456.2859,456.3729,2409.0
2023-02-07 14:30:00,472.53,473.46,472.53,473.46,4064.0,456.3922,457.2904,456.3922,457.2904,4064.0
2023-02-07 14:35:00,473.34,473.97,473.22,473.88,6685.0,457.1745,457.783,457.0586,457.6961,6685.0
2023-02-07 14:40:00,473.91,474.33,473.63,474.06,4411.0,457.725,458.1307,457.4546,457.8699,4411.0
2023-02-07 14:45:00,474.0,474.12,473.69,473.75,3618.0,457.812,457.9279,457.5126,457.5705,3618.0
2023-02-07 14:50:00,473.72,473.72,472.96,473.42,13590.0,457.5415,457.5415,456.8075,457.2518,13590.0
2023-02-07 14:55:00,473.44,474.1,473.33,473.64,8925.0,457.2711,457.9085,457.1648,457.4643,8925.0
2023-02-07 15:00:00,473.84,475.09,473.83,474.19,7860.0,457.6574,458.8647,457.6478,457.9955,7860.0
2023-02-07 15:05:00,474.06,474.08,473.35,473.57,3982.0,457.8699,457.8892,457.1842,457.3966,3982.0
2023-02-07 15:10:00,473.56,473.9,473.37,473.61,2749.0,457.387,457.7154,457.2035,457.4353,2749.0
2023-02-07 15:15:00,473.56,475.02,473.56,474.91,8396.0,457.387,458.7971,457.387,458.6909,8396.0
2023-02-07 15:20:00,475.0,475.14,474.54,474.68,5209.0,458.7778,458.913,458.3335,458.4687,5209.0
2023-02-07 15:25:00,474.68,475.11,474.16,475.03,8708.0,458.4687,458.8841,457.9665,458.8068,8708.0
2023-02-07 15:30:00,475.03,475.49,474.76,475.29,8046.0,458.8068,459.2511,458.546,459.0579,8046.0
2023-02-07 15:35:00,475.33,476.38,474.53,476.31,7150.0,459.0965,460.1107,458.3239,460.0431,7150.0
2023-02-07 15:40:00,476.26,476.5,476.17,476.49,8898.0,459.9948,460.2266,459.9079,460.2169,8898.0
2023-02-07 15:45:00,476.6,477.23,475.72,477.16,12466.0,460.3232,460.9317,459.4732,460.864,12466.0
2023-02-07 15:50:00,477.0,477.87,477.0,477.74,10438.0,460.7095,461.5498,460.7095,461.4242,10438.0
2023-02-07 15:55:00,477.79,477.79,476.81,477.71,33151.0,461.4725,461.4725,460.526,461.3953,33151.0
2023-02-07 16:00:00,477.87,477.87,477.87,477.87,138877.0,461.5498,461.5498,461.5498,461.5498,138877.0
2023-02-07 16:05:00,477.87,477.87,477.87,477.87,0.0,461.5498,461.5498,461.5498,461.5498,0.0
2023-02-07 16:10:00,477.87,477.87,477.87,477.87,0.0,461.5498,461.5498,461.5498,461.5498,0.0
2023-02-08 09:30:00,476.43,480.97,475.01,479.01,15157.0,460.159,464.5439,458.7875,462.6509,15157.0
2023-02-08 09:35:00,478.89,479.49,477.51,477.78,4710.0,462.535,463.1145,461.2021,461.4629,4710.0
2023-02-08 09:40:00,477.8,478.32,476.51,476.89,4414.0,461.4822,461.9844,460.2362,460.6033,4414.0
2023-02-08 09:45:00,476.42,478.77,476.26,478.45,6448.0,460.1493,462.4191,459.9948,462.11,6448.0
2023-02-08 09:50:00,479.2,481.04,479.09,480.83,4909.0,462.8344,464.6115,462.7281,464.4087,4909.0
2023-02-08 09:55:00,480.99,481.35,480.05,480.95,8292.0,464.5632,464.9109,463.6553,464.5246,8292.0
2023-02-08 10:00:00,480.64,480.68,479.87,480.36,11880.0,464.2252,464.2638,463.4815,463.9548,11880.0
2023-02-08 10:05:00,480.35,480.35,479.37,479.73,3907.0,463.9451,463.9451,462.9986,463.3463,3907.0
2023-02-08 10:10:00,479.63,480.22,479.03,480.22,4103.0,463.2497,463.8195,462.6702,463.8195,4103.0
2023-02-08 10:15:00,480.2,481.27,480.19,480.85,12180.0,463.8002,464.8337,463.7906,464.428,12180.0
2023-02-08 10:20:00,480.85,481.76,480.85,481.71,3607.0,464.428,465.3069,464.428,465.2587,3607.0
2023-02-08 10:25:00,481.86,482.31,481.64,482.28,6886.0,465.4035,465.8382,465.191,465.8092,6886.0
2023-02-08 10:30:00,482.3,482.74,482.16,482.43,4818.0,465.8285,466.2535,465.6933,465.9541,4818.0
2023-02-08 10:35:00,482.63,483.04,482.19,483.04,3791.0,466.1472,466.5432,465.7223,466.5432,3791.0
2023-02-08 10:40:00,483.02,483.37,482.49,483.08,9020.0,466.5239,466.862,466.012,466.5819,9020.0
2023-02-08 10:45:00,482.91,483.1,482.08,482.89,14990.0,466.4177,466.6012,465.616,466.3984,14990.0
2023-02-08 10:50:00,482.97,483.8,482.93,483.79,3818.0,466.4756,467.2773,466.437,467.2676,3818.0
2023-02-08 10:55:00,483.63,485.04,483.63,485.04,6765.0,467.1131,468.4749,467.1131,468.4749,6765.0
2023-02-08 11:00:00,484.73,484.97,483.22,483.63,4862.0,468.1755,468.4073,466.7171,467.1131,4862.0
2023-02-08 11:05:00,483.62,484.19,483.31,484.19,7238.0,467.1034,467.654,466.804,467.654,7238.0
2023-02-08 11:10:00,483.96,484.8,483.75,484.68,10681.0,467.4318,468.2431,467.229,468.1272,10681.0
2023-02-08 11:15:00,484.81,485.2,483.82,484.44,7434.0,468.2528,468.6295,467.2966,467.8954,7434.0
2023-02-08 11:20:00,484.59,484.61,483.22,483.94,8750.0,468.0403,468.0596,466.7171,467.4125,8750.0
2023-02-08 11:25:00,483.98,484.0,482.0,482.02,3333.0,467.4511,467.4704,465.5387,465.5581,3333.0
2023-02-08 11:30:00,481.98,481.99,481.63,481.84,1045.0,465.5194,465.5291,465.1814,465.3842,1045.0
2023-02-08 11:35:00,482.0,482.04,481.18,481.19,2238.0,465.5387,465.5774,464.7468,464.7564,2238.0
2023-02-08 11:40:00,481.24,481.24,480.61,480.82,1402.0,464.8047,464.8047,464.1962,464.399,1402.0
2023-02-08 11:45:00,480.94,481.8,480.94,481.8,2138.0,464.5149,465.3456,464.5149,465.3456,2138.0
2023-02-08 11:50:00,481.8,482.21,481.58,481.66,2531.0,465.3456,465.7416,465.1331,465.2104,2531.0
2023-02-08 11:55:00,481.59,482.76,481.55,482.76,2037.0,465.1428,466.2728,465.1041,466.2728,2037.0
2023-02-08 12:00:00,482.52,482.63,482.52,482.52,912.0,466.041,466.1472,466.041,466.041,912.0
2023-02-08 12:05:00,482.71,482.83,482.05,482.05,1616.0,466.2245,466.3404,465.587,465.587,1616.0
2023-02-08 12:10:00,482.11,482.31,482.1,482.21,1376.0,465.645,465.8382,465.6353,465.7416,1376.0
2023-02-08 12:15:00,481.31,481.53,481.31,481.49,1100.0,464.8723,465.0848,464.8723,465.0462,1100.0
2023-02-08 12:20:00,481.48,482.1,481.21,481.21,3789.0,465.0365,465.6353,464.7757,464.7757,3789.0
2023-02-08 12:25:00,481.07,481.09,480.73,481.09,2331.0,464.6405,464.6598,464.3121,464.6598,2331.0
2023-02-08 12:30:00,480.98,481.85,480.97,481.16,4801.0,464.5536,465.3939,464.5439,464.7274,4801.0
2023-02-08 12:35:00,481.16,481.66,481.15,481.65,1340.0,464.7274,465.2104,464.7178,465.2007,1340.0
2023-02-08 12:40:00,481.74,481.74,481.74,481.74,100.0,465.2876,465.2876,465.2876,465.2876,100.0
2023-02-08 12:45:00,481.83,482.17,481.78,481.99,2339.0,465.3746,465.7029,465.3263,465.5291,2339.0
2023-02-08 12:50:00,482.24,482.39,482.11,482.23,1038.0,465.7706,465.9154,465.645,465.7609,1038.0
2023-02-08 12:55:00,482.04,482.37,481.79,482.37,1175.0,465.5774,465.8961,465.3359,465.8961,1175.0
2023-02-08 13:00:00,482.41,482.55,482.26,482.26,607.0,465.9347,466.07,465.7899,465.7899,607.0
2023-02-08 13:05:00,482.4,483.07,482.4,482.98,1829.0,465.9251,466.5722,465.9251,466.4853,1829.0
2023-02-08 13:10:00,483.08,483.48,483.07,483.28,1850.0,466.5819,466.9682,466.5722,466.775,1850.0
2023-02-08 13:15:00,483.5,483.6,483.19,483.56,2326.0,466.9875,467.0841,466.6881,467.0455,2326.0
2023-02-08 13:20:00,483.67,484.04,483.66,484.04,1500.0,467.1517,467.5091,467.1421,467.5091,1500.0
2023-02-08 13:25:00,483.88,484.58,482.81,482.81,3047.0,467.3545,468.0306,466.3211,466.3211,3047.0
2023-02-08 13:30:00,483.0,483.53,482.79,483.19,2984.0,466.5046,467.0165,466.3018,466.6881,2984.0
2023-02-08 13:35:00,483.43,484.13,483.43,483.97,3216.0,466.9199,467.596,466.9199,467.4415,3216.0
2023-02-08 13:40:00,483.6,484.33,483.41,484.33,900.0,467.0841,467.7892,466.9006,467.7892,900.0
2023-02-08 13:45:00,484.38,484.71,484.27,484.37,3978.0,467.8375,468.1562,467.7312,467.8278,3978.0
2023-02-08 13:50:00,484.19,484.38,483.34,483.34,1246.0,467.654,467.8375,466.833,466.833,1246.0
2023-02-08 13:55:00,483.61,484.55,483.61,484.38,2387.0,467.0938,468.0017,467.0938,467.8375,2387.0
2023-02-08 14:00:00,484.25,484.25,483.73,484.03,2094.0,467.7119,467.7119,467.2097,467.4994,2094.0
2023-02-08 14:05:00,483.93,484.06,483.52,483.97,3073.0,467.4028,467.5284,467.0068,467.4415,3073.0
2023-02-08 14:10:00,484.41,484.63,484.35,484.37,6387.0,467.8664,468.0789,467.8085,467.8278,6387.0
2023-02-08 14:15:00,484.36,484.78,484.22,484.5,2448.0,467.8182,468.2238,467.6829,467.9534,2448.0
2023-02-08 14:20:00,484.69,484.83,484.03,484.83,17611.0,468.1369,468.2721,467.4994,468.2721,17611.0
2023-02-08 14:25:00,484.92,484.92,483.45,483.46,3771.0,468.359,468.359,466.9392,466.9489,3771.0
2023-02-08 14:30:00,483.45,484.88,483.42,484.47,10263.0,466.9392,468.3204,466.9103,467.9244,10263.0
2023-02-08 14:35:00,484.32,484.59,483.82,484.0,4757.0,467.7795,468.0403,467.2966,467.4704,4757.0
2023-02-08 14:40:00,484.12,484.12,482.46,482.85,5618.0,467.5863,467.5863,465.983,466.3597,5618.0
2023-02-08 14:45:00,482.68,483.0,482.31,482.31,3492.0,466.1955,466.5046,465.8382,465.8382,3492.0
2023-02-08 14:50:00,482.47,483.04,482.43,482.9,11649.0,465.9927,466.5432,465.9541,466.408,11649.0
2023-02-08 14:55:00,482.8,482.98,482.48,482.86,7188.0,466.3114,466.4853,466.0024,466.3694,7188.0
2023-02-08 15:00:00,482.81,483.04,482.0,482.32,11093.0,466.3211,466.5432,465.5387,465.8478,11093.0
2023-02-08 15:05:00,482.24,482.29,482.02,482.17,2900.0,465.7706,465.8188,465.5581,465.7029,2900.0
2023-02-08 15:10:00,482.05,482.17,481.45,481.73,12011.0,465.587,465.7029,465.0075,465.278,12011.0
2023-02-08 15:15:00,481.73,482.1,481.13,481.5,11595.0,465.278,465.6353,464.6985,465.0558,11595.0
2023-02-08 15:20:00,481.51,482.25,481.39,481.78,6247.0,465.0655,465.7802,464.9496,465.3263,6247.0
2023-02-08 15:25:00,481.83,482.24,481.64,482.19,7913.0,465.3746,465.7706,465.191,465.7223,7913.0
2023-02-08 15:30:00,482.14,482.85,482.01,482.13,8128.0,465.674,466.3597,465.5484,465.6643,8128.0
2023-02-08 15:35:00,482.21,482.69,481.66,482.55,10748.0,465.7416,466.2052,465.2104,466.07,10748.0
2023-02-08 15:40:00,482.54,482.54,482.06,482.37,10992.0,466.0603,466.0603,465.5967,465.8961,10992.0
2023-02-08 15:45:00,482.36,482.78,481.93,482.66,8951.0,465.8865,466.2921,465.4711,466.1762,8951.0
2023-02-08 15:50:00,482.54,483.85,482.44,483.59,15808.0,466.0603,467.3256,465.9637,467.0744,15808.0
2023-02-08 15:55:00,483.65,484.46,483.38,483.54,48452.0,467.1324,467.9147,466.8716,467.0262,48452.0
2023-02-08 16:00:00,483.54,483.54,483.54,483.54,158662.0,467.0262,467.0262,467.0262,467.0262,158662.0
2023-02-08 16:05:00,483.54,483.54,483.54,483.54,0.0,467.0262,467.0262,467.0262,467.0262,0.0
2023-02-08 16:10:00,483.54,483.54,483.54,483.54,0.0,467.0262,467.0262,467.0262,467.0262,0.0
2023-02-09 09:30:00,484.8,488.05,484.8,485.34,12574.0,468.2431,471.3821,468.2431,468.7647,12574.0
2023-02-09 09:35:00,485.77,486.6,484.62,484.62,1530.0,469.18,469.9816,468.0693,468.0693,1530.0
2023-02-09 09:40:00,484.37,484.37,483.0,484.11,1400.0,467.8278,467.8278,466.5046,467.5767,1400.0
2023-02-09 09:45:00,483.78,483.78,482.37,482.84,1100.0,467.258,467.258,465.8961,466.3501,1100.0
2023-02-09 09:50:00,482.75,485.55,482.75,485.55,3723.0,466.2631,468.9675,466.2631,468.9675,3723.0
2023-02-09 09:55:00,484.77,485.15,484.2,484.35,6528.0,468.2141,468.5812,467.6636,467.8085,6528.0
2023-02-09 10:00:00,484.5,485.52,484.3,485.45,4258.0,467.9534,468.9385,467.7602,468.8709,4258.0
2023-02-09 10:05:00,485.68,486.17,484.91,484.93,11346.0,469.0931,469.5663,468.3494,468.3687,11346.0
2023-02-09 10:10:00,484.97,484.97,482.57,483.68,3230.0,468.4073,468.4073,466.0893,467.1614,3230.0
2023-02-09 10:15:00,484.32,485.29,484.08,485.24,2133.0,467.7795,468.7164,467.5477,468.6681,2133.0
2023-02-09 10:20:00,484.88,486.07,484.88,485.79,2739.0,468.3204,469.4698,468.3204,469.1993,2739.0
2023-02-09 10:25:00,485.78,486.78,485.71,486.78,2800.0,469.1897,470.1555,469.122,470.1555,2800.0
2023-02-09 10:30:00,486.9,487.38,486.01,486.76,4336.0,470.2714,470.735,469.4118,470.1362,4336.0
2023-02-09 10:35:00,487.22,487.75,487.16,487.6,1526.0,470.5805,471.0924,470.5225,470.9475,1526.0
2023-02-09 10:40:00,487.7,487.7,486.21,486.49,4559.0,471.0441,471.0441,469.605,469.8754,4559.0
2023-02-09 10:45:00,486.8,487.17,486.36,486.67,3605.0,470.1748,470.5322,469.7498,470.0493,3605.0
2023-02-09 10:50:00,486.92,487.34,486.65,487.17,4396.0,470.2907,470.6964,470.0299,470.5322,4396.0
2023-02-09 10:55:00,487.19,487.73,486.89,487.27,6535.0,470.5515,471.0731,470.2617,470.6288,6535.0
2023-02-09 11:00:00,487.33,487.33,486.37,486.43,3649.0,470.6867,470.6867,469.7595,469.8175,3649.0
2023-02-09 11:05:00,486.45,486.7,486.09,486.43,3617.0,469.8368,470.0782,469.4891,469.8175,3617.0
2023-02-09 11:10:00,486.38,486.71,486.35,486.53,1151.0,469.7692,470.0879,469.7402,469.914,1151.0
2023-02-09 11:15:00,486.62,486.81,486.22,486.79,3201.0,470.001,470.1845,469.6146,470.1652,3201.0
2023-02-09 11:20:00,486.86,487.34,486.51,486.64,3919.0,470.2328,470.6964,469.8947,470.0203,3919.0
2023-02-09 11:25:00,486.75,487.21,486.67,486.94,2945.0,470.1265,470.5708,470.0493,470.31,2945.0
2023-02-09 11:30:00,486.74,487.02,486.74,486.98,1308.0,470.1169,470.3873,470.1169,470.3487,1308.0
2023-02-09 11:35:00,486.69,486.96,486.5,486.72,2300.0,470.0686,470.3294,469.8851,470.0976,2300.0
2023-02-09 11:40:00,486.46,487.08,486.23,486.86,9493.0,469.8464,470.4453,469.6243,470.2328,9493.0
2023-02-09 11:45:00,486.86,487.12,486.76,487.05,5710.0,470.2328,470.4839,470.1362,470.4163,5710.0
2023-02-09 11:50:00,486.9,487.55,486.88,487.54,2302.0,470.2714,470.8992,470.2521,470.8895,2302.0
2023-02-09 11:55:00,487.21,487.83,487.16,487.46,8254.0,470.5708,471.1696,470.5225,470.8123,8254.0
2023-02-09 12:00:00,487.54,487.69,487.32,487.32,4000.0,470.8895,471.0344,470.6771,470.6771,4000.0
2023-02-09 12:05:00,487.33,487.72,486.67,487.47,11638.0,470.6867,471.0634,470.0493,470.8219,11638.0
2023-02-09 12:10:00,487.52,487.66,487.21,487.39,2713.0,470.8702,471.0054,470.5708,470.7447,2713.0
2023-02-09 12:15:00,487.25,487.39,486.75,486.88,20384.0,470.6095,470.7447,470.1265,470.2521,20384.0
2023-02-09 12:20:00,486.93,488.25,486.83,488.25,12304.0,470.3004,471.5753,470.2038,471.5753,12304.0
2023-02-09 12:25:00,488.22,488.24,487.4,487.55,5800.0,471.5463,471.5656,470.7543,470.8992,5800.0
2023-02-09 12:30:00,487.53,487.53,486.64,486.66,3802.0,470.8799,470.8799,470.0203,470.0396,3802.0
2023-02-09 12:35:00,486.97,487.33,486.65,487.04,2800.0,470.339,470.6867,470.0299,470.4066,2800.0
2023-02-09 12:40:00,486.96,487.31,486.96,487.17,1967.0,470.3294,470.6674,470.3294,470.5322,1967.0
2023-02-09 12:45:00,487.17,487.18,486.63,486.87,6232.0,470.5322,470.5418,470.0106,470.2424,6232.0
2023-02-09 12:50:00,486.9,487.21,486.31,486.39,3043.0,470.2714,470.5708,469.7016,469.7788,3043.0
2023-02-09 12:55:00,486.36,486.69,485.98,486.65,1720.0,469.7498,470.0686,469.3828,470.0299,1720.0
2023-02-09 13:00:00,486.44,486.57,485.78,486.38,1700.0,469.8271,469.9527,469.1897,469.7692,1700.0
2023-02-09 13:05:00,486.52,486.82,486.47,486.52,2310.0,469.9044,470.1941,469.8561,469.9044,2310.0
2023-02-09 13:10:00,486.49,486.85,486.49,486.65,1674.0,469.8754,470.2231,469.8754,470.0299,1674.0
2023-02-09 13:15:00,486.86,487.09,486.75,487.09,1059.0,470.2328,470.4549,470.1265,470.4549,1059.0
2023-02-09 13:20:00,487.03,487.22,486.88,486.96,1761.0,470.397,470.5805,470.2521,470.3294,1761.0
2023-02-09 13:25:00,486.91,487.35,486.45,486.9,3052.0,470.2811,470.706,469.8368,470.2714,3052.0
2023-02-09 13:30:00,487.05,487.55,486.61,487.36,3200.0,470.4163,470.8992,469.9913,470.7157,3200.0
2023-02-09 13:35:00,487.29,487.36,486.51,486.67,3287.0,470.6481,470.7157,469.8947,470.0493,3287.0
2023-02-09 13:40:00,486.79,487.25,486.61,486.78,4271.0,470.1652,470.6095,469.9913,470.1555,4271.0
2023-02-09 13:45:00,486.74,487.16,486.36,487.16,4630.0,470.1169,470.5225,469.7498,470.5225,4630.0
2023-02-09 13:50:00,487.08,487.37,486.57,486.83,83386.0,470.4453,470.7254,469.9527,470.2038,83386.0
2023-02-09 13:55:00,487.05,487.05,486.8,487.01,1900.0,470.4163,470.4163,470.1748,470.3776,1900.0
2023-02-09 14:00:00,487.0,487.19,486.28,486.28,2592.0,470.368,470.5515,469.6726,469.6726,2592.0
2023-02-09 14:05:00,486.31,486.55,485.92,486.22,2257.0,469.7016,469.9334,469.3249,469.6146,2257.0
2023-02-09 14:10:00,486.29,486.31,485.75,485.81,1811.0,469.6822,469.7016,469.1607,469.2186,1811.0
2023-02-09 14:15:00,485.87,486.03,485.61,485.61,2200.0,469.2766,469.4311,469.0255,469.0255,2200.0
2023-02-09 14:20:00,485.78,486.38,485.69,486.36,3318.0,469.1897,469.7692,469.1027,469.7498,3318.0
2023-02-09 14:25:00,486.41,486.74,486.3,486.59,1373.0,469.7981,470.1169,469.6919,469.972,1373.0
2023-02-09 14:30:00,486.53,487.03,486.15,486.16,3201.0,469.914,470.397,469.547,469.5567,3201.0
2023-02-09 14:35:00,486.3,486.3,486.17,486.17,300.0,469.6919,469.6919,469.5663,469.5663,300.0
2023-02-09 14:40:00,486.1,486.32,485.78,486.09,3020.0,469.4987,469.7112,469.1897,469.4891,3020.0
2023-02-09 14:45:00,486.09,486.09,485.66,485.84,1719.0,469.4891,469.4891,469.0738,469.2476,1719.0
2023-02-09 14:50:00,485.74,486.26,485.65,486.26,3430.0,469.151,469.6533,469.0641,469.6533,3430.0
2023-02-09 14:55:00,486.21,486.61,486.17,486.61,1901.0,469.605,469.9913,469.5663,469.9913,1901.0
2023-02-09 15:00:00,486.56,486.84,486.31,486.41,2042.0,469.943,470.2135,469.7016,469.7981,2042.0
2023-02-09 15:05:00,486.35,487.04,486.09,486.8,3414.0,469.7402,470.4066,469.4891,470.1748,3414.0
2023-02-09 15:10:00,486.66,486.66,486.04,486.04,3300.0,470.0396,470.0396,469.4408,469.4408,3300.0
2023-02-09 15:15:00,485.95,486.54,485.9,486.2,5407.0,469.3538,469.9237,469.3056,469.5953,5407.0
2023-02-09 15:20:00,486.07,486.7,486.04,486.68,3122.0,469.4698,470.0782,469.4408,470.0589,3122.0
2023-02-09 15:25:00,486.66,486.66,486.17,486.48,3839.0,470.0396,470.0396,469.5663,469.8657,3839.0
2023-02-09 15:30:00,486.43,486.43,485.37,485.97,6869.0,469.8175,469.8175,468.7937,469.3732,6869.0
2023-02-09 15:35:00,485.83,486.28,485.57,486.13,12122.0,469.2379,469.6726,468.9868,469.5277,12122.0
2023-02-09 15:40:00,486.13,486.34,485.92,486.22,18822.0,469.5277,469.7305,469.3249,469.6146,18822.0
2023-02-09 15:45:00,486.27,486.31,485.78,485.93,20367.0,469.6629,469.7016,469.1897,469.3345,20367.0
2023-02-09 15:50:00,485.86,486.86,485.33,486.41,22758.0,469.2669,470.2328,468.755,469.7981,22758.0
2023-02-09 15:55:00,486.33,486.39,485.43,485.76,50494.0,469.7209,469.7788,468.8516,469.1703,50494.0
2023-02-09 16:00:00,485.6,485.6,485.6,485.6,195407.0,469.0158,469.0158,469.0158,469.0158,195407.0
2023-02-09 16:05:00,485.6,485.6,485.6,485.6,0.0,469.0158,469.0158,469.0158,469.0158,0.0
2023-02-09 16:10:00,485.6,485.6,485.6,485.6,0.0,469.0158,469.0158,469.0158,469.0158,0.0
2023-02-10 09:30:00,488.38,492.72,488.38,489.18,8675.0,471.7009,475.8926,471.7009,472.4735,8675.0
2023-02-10 09:35:00,488.83,490.75,488.74,490.34,1744.0,472.1355,473.9899,472.0486,473.5939,1744.0
2023-02-10 09:40:00,491.17,491.17,489.02,489.96,7799.0,474.3956,474.3956,472.319,473.2269,7799.0
2023-02-10 09:45:00,490.0,490.93,489.29,489.29,15005.0,473.2655,474.1638,472.5798,472.5798,15005.0
2023-02-10 09:50:00,489.48,491.49,489.37,490.97,9252.0,472.7633,474.7046,472.657,474.2024,9252.0
2023-02-10 09:55:00,490.61,491.34,490.6,490.71,1509.0,473.8547,474.5598,473.845,473.9513,1509.0
2023-02-10 10:00:00,490.13,491.38,490.13,491.01,3381.0,473.3911,474.5984,473.3911,474.241,3381.0
2023-02-10 10:05:00,491.02,491.13,490.23,490.23,4027.0,474.2507,474.3569,473.4877,473.4877,4027.0
2023-02-10 10:10:00,490.68,491.48,490.11,490.6,4026.0,473.9223,474.695,473.3718,473.845,4026.0
2023-02-10 10:15:00,490.89,490.99,489.92,489.92,3391.0,474.1251,474.2217,473.1883,473.1883,3391.0
2023-02-10 10:20:00,490.02,490.21,489.1,489.2,2810.0,473.2848,473.4684,472.3963,472.4929,2810.0
2023-02-10 10:25:00,489.39,489.6,489.14,489.4,2685.0,472.6764,472.8792,472.4349,472.686,2685.0
2023-02-10 10:30:00,489.42,489.86,488.32,488.32,1800.0,472.7053,473.1303,471.6429,471.6429,1800.0
2023-02-10 10:35:00,489.06,489.64,489.04,489.64,1200.0,472.3576,472.9178,472.3383,472.9178,1200.0
2023-02-10 10:40:00,490.0,490.01,488.95,489.72,4625.0,473.2655,473.2752,472.2514,472.9951,4625.0
2023-02-10 10:45:00,489.6,489.6,488.48,488.49,880.0,472.8792,472.8792,471.7974,471.8071,880.0
2023-02-10 10:50:00,488.54,488.64,488.08,488.64,5667.0,471.8554,471.952,471.4111,471.952,5667.0
2023-02-10 10:55:00,488.73,489.27,488.27,489.27,1626.0,472.0389,472.5605,471.5946,472.5605,1626.0
2023-02-10 11:00:00,489.34,490.03,489.34,489.75,5060.0,472.6281,473.2945,472.6281,473.0241,5060.0
2023-02-10 11:05:00,489.98,490.7,489.98,490.7,2250.0,473.2462,473.9416,473.2462,473.9416,2250.0
2023-02-10 11:10:00,490.66,490.83,490.53,490.54,3168.0,473.903,474.0672,473.7774,473.7871,3168.0
2023-02-10 11:15:00,490.56,491.31,490.21,491.31,6140.0,473.8064,474.5308,473.4684,474.5308,6140.0
2023-02-10 11:20:00,491.49,492.0,491.21,491.65,3948.0,474.7046,475.1972,474.4342,474.8592,3948.0
2023-02-10 11:25:00,491.63,491.83,490.88,490.88,3294.0,474.8399,475.033,474.1155,474.1155,3294.0
2023-02-10 11:30:00,491.29,491.29,490.88,491.27,1294.0,474.5115,474.5115,474.1155,474.4922,1294.0
2023-02-10 11:35:00,491.22,492.21,491.22,492.21,4921.0,474.4439,475.4001,474.4439,475.4001,4921.0
2023-02-10 11:40:00,491.77,491.77,491.68,491.69,434.0,474.9751,474.9751,474.8882,474.8978,434.0
2023-02-10 11:45:00,491.49,491.76,491.03,491.22,1519.0,474.7046,474.9654,474.2604,474.4439,1519.0
2023-02-10 11:50:00,491.04,491.43,491.01,491.3,1202.0,474.27,474.6467,474.241,474.5211,1202.0
2023-02-10 11:55:00,491.3,491.54,491.3,491.43,1121.0,474.5211,474.7529,474.5211,474.6467,1121.0
2023-02-10 12:00:00,491.84,491.84,491.21,491.26,1720.0,475.0427,475.0427,474.4342,474.4825,1720.0
2023-02-10 12:05:00,491.43,492.11,491.43,491.5,2915.0,474.6467,475.3035,474.6467,474.7143,2915.0
2023-02-10 12:10:00,491.48,491.55,490.71,490.72,3315.0,474.695,474.7626,473.9513,473.9609,3315.0
2023-02-10 12:15:00,491.25,491.57,491.22,491.42,1404.0,474.4728,474.7819,474.4439,474.637,1404.0
2023-02-10 12:20:00,491.55,492.53,491.54,492.3,2242.0,474.7626,475.7091,474.7529,475.487,2242.0
2023-02-10 12:25:00,492.73,492.84,492.47,492.54,3201.0,475.9023,476.0085,475.6512,475.7188,3201.0
2023-02-10 12:30:00,492.77,493.72,492.74,493.51,1740.0,475.9409,476.8585,475.912,476.6557,1740.0
2023-02-10 12:35:00,493.24,493.34,493.14,493.28,958.0,476.3949,476.4915,476.2983,476.4335,958.0
2023-02-10 12:40:00,493.12,493.12,492.58,492.58,3060.0,476.279,476.279,475.7574,475.7574,3060.0
2023-02-10 12:45:00,492.7,493.32,492.62,493.16,2241.0,475.8733,476.4721,475.7961,476.3176,2241.0
2023-02-10 12:50:00,492.81,492.81,492.01,492.01,1109.0,475.9796,475.9796,475.2069,475.2069,1109.0
2023-02-10 12:55:00,492.33,492.63,492.1,492.29,2316.0,475.516,475.8057,475.2938,475.4773,2316.0
2023-02-10 13:00:00,492.31,493.03,492.31,493.03,2600.0,475.4966,476.1921,475.4966,476.1921,2600.0
2023-02-10 13:05:00,493.02,493.59,492.57,492.79,3965.0,476.1824,476.7329,475.7478,475.9602,3965.0
2023-02-10 13:10:00,493.03,493.21,492.9,492.91,572.0,476.1921,476.3659,476.0665,476.0762,572.0
2023-02-10 13:15:00,493.03,493.12,492.47,493.12,1631.0,476.1921,476.279,475.6512,476.279,1631.0
2023-02-10 13:20:00,492.8,493.21,492.68,492.68,3221.0,475.9699,476.3659,475.854,475.854,3221.0
2023-02-10 13:25:00,492.46,492.46,491.98,491.98,587.0,475.6415,475.6415,475.1779,475.1779,587.0
2023-02-10 13:30:00,491.96,492.22,491.87,492.15,801.0,475.1586,475.4097,475.0717,475.3421,801.0
2023-02-10 13:35:00,492.19,492.53,492.11,492.11,1506.0,475.3807,475.7091,475.3035,475.3035,1506.0
2023-02-10 13:40:00,492.46,492.57,491.94,491.94,1399.0,475.6415,475.7478,475.1393,475.1393,1399.0
2023-02-10 13:45:00,491.99,492.27,491.99,492.27,2630.0,475.1876,475.458,475.1876,475.458,2630.0
2023-02-10 13:50:00,492.32,492.32,491.93,491.93,900.0,475.5063,475.5063,475.1296,475.1296,900.0
2023-02-10 13:55:00,491.94,492.12,491.94,492.12,1324.0,475.1393,475.3131,475.1393,475.3131,1324.0
2023-02-10 14:00:00,492.07,492.07,491.65,491.65,500.0,475.2648,475.2648,474.8592,474.8592,500.0
2023-02-10 14:05:00,491.58,491.58,491.25,491.37,1300.0,474.7916,474.7916,474.4728,474.5887,1300.0
2023-02-10 14:10:00,491.28,491.36,490.8,490.94,2366.0,474.5018,474.5791,474.0382,474.1734,2366.0
2023-02-10 14:15:00,491.34,491.59,491.07,491.14,1380.0,474.5598,474.8012,474.299,474.3666,1380.0
2023-02-10 14:20:00,490.91,491.12,490.71,490.93,1400.0,474.1445,474.3473,473.9513,474.1638,1400.0
2023-02-10 14:25:00,490.61,491.28,490.54,490.78,1634.0,473.8547,474.5018,473.7871,474.0189,1634.0
2023-02-10 14:30:00,490.92,491.73,490.79,491.73,2089.0,474.1541,474.9365,474.0286,474.9365,2089.0
2023-02-10 14:35:00,491.87,491.87,491.38,491.54,1570.0,475.0717,475.0717,474.5984,474.7529,1570.0
2023-02-10 14:40:00,491.77,491.77,491.07,491.49,1920.0,474.9751,474.9751,474.299,474.7046,1920.0
2023-02-10 14:45:00,491.73,491.92,491.5,491.92,1100.0,474.9365,475.12,474.7143,475.12,1100.0
2023-02-10 14:50:00,491.96,492.11,491.82,492.11,2510.0,475.1586,475.3035,475.0234,475.3035,2510.0
2023-02-10 14:55:00,492.16,492.16,491.64,491.76,1800.0,475.3518,475.3518,474.8495,474.9654,1800.0
2023-02-10 15:00:00,491.96,492.08,491.56,491.56,3825.0,475.1586,475.2745,474.7723,474.7723,3825.0
2023-02-10 15:05:00,491.59,492.39,491.59,492.39,5112.0,474.8012,475.5739,474.8012,475.5739,5112.0
2023-02-10 15:10:00,492.24,492.38,492.21,492.25,1000.0,475.429,475.5643,475.4001,475.4387,1000.0
2023-02-10 15:15:00,492.13,492.25,491.92,492.15,3190.0,475.3228,475.4387,475.12,475.3421,3190.0
2023-02-10 15:20:00,492.01,492.02,491.56,491.56,1870.0,475.2069,475.2165,474.7723,474.7723,1870.0
2023-02-10 15:25:00,491.6,491.91,491.56,491.87,3861.0,474.8109,475.1103,474.7723,475.0717,3861.0
2023-02-10 15:30:00,491.89,492.79,491.89,492.79,8431.0,475.091,475.9602,475.091,475.9602,8431.0
2023-02-10 15:35:00,492.79,493.23,492.36,492.97,7788.0,475.9602,476.3852,475.5449,476.1341,7788.0
2023-02-10 15:40:00,492.9,493.06,492.65,492.79,6365.0,476.0665,476.221,475.825,475.9602,6365.0
2023-02-10 15:45:00,492.92,492.97,492.1,492.1,8173.0,476.0858,476.1341,475.2938,475.2938,8173.0
2023-02-10 15:50:00,492.07,492.44,491.45,491.47,11597.0,475.2648,475.6222,474.666,474.6853,11597.0
2023-02-10 15:55:00,491.57,491.58,490.75,490.78,28124.0,474.7819,474.7916,473.9899,474.0189,28124.0
2023-02-10 16:00:00,490.78,491.79,490.78,490.78,126213.0,474.0189,474.9944,474.0189,474.0189,126213.0
2023-02-10 16:05:00,490.78,490.78,490.78,490.78,0.0,474.0189,474.0189,474.0189,474.0189,0.0
2023-02-10 16:10:00,490.78,490.78,490.78,490.78,0.0,474.0189,474.0189,474.0189,474.0189,0.0
2023-02-13 09:30:00,490.68,501.78,490.68,497.58,26773.0,473.9223,484.6432,473.9223,480.5867,26773.0
2023-02-13 09:35:00,497.61,499.05,496.55,499.05,4429.0,480.6156,482.0065,479.5918,482.0065,4429.0
2023-02-13 09:40:00,498.69,498.69,495.6,495.69,11695.0,481.6588,481.6588,478.6743,478.7612,11695.0
2023-02-13 09:45:00,495.69,496.37,494.62,495.44,7237.0,478.7612,479.418,477.7278,478.5197,7237.0
2023-02-13 09:50:00,495.5,495.87,495.1,495.1,7791.0,478.5777,478.9351,478.1914,478.1914,7791.0
2023-02-13 09:55:00,495.24,495.74,494.64,495.1,2348.0,478.3266,478.8095,477.7471,478.1914,2348.0
2023-02-13 10:00:00,495.16,496.77,494.93,496.77,2673.0,478.2493,479.8043,478.0272,479.8043,2673.0
2023-02-13 10:05:00,496.61,498.07,496.2,498.06,5279.0,479.6498,481.0599,479.2538,481.0503,5279.0
2023-02-13 10:10:00,497.75,497.78,496.55,497.18,6658.0,480.7509,480.7798,479.5918,480.2003,6658.0
2023-02-13 10:15:00,496.96,497.77,496.94,497.15,2631.0,479.9878,480.7702,479.9685,480.1713,2631.0
2023-02-13 10:20:00,496.57,496.71,496.05,496.71,2263.0,479.6112,479.7464,479.1089,479.7464,2263.0
2023-02-13 10:25:00,496.79,497.04,495.92,495.92,3430.0,479.8236,480.0651,478.9834,478.9834,3430.0
2023-02-13 10:30:00,496.37,496.56,495.4,495.86,4358.0,479.418,479.6015,478.4811,478.9254,4358.0
2023-02-13 10:35:00,496.0,496.34,495.72,496.24,1787.0,479.0606,479.389,478.7902,479.2924,1787.0
2023-02-13 10:40:00,496.23,496.67,496.1,496.55,4112.0,479.2828,479.7077,479.1572,479.5918,4112.0
2023-02-13 10:45:00,496.64,496.71,496.1,496.71,2852.0,479.6788,479.7464,479.1572,479.7464,2852.0
2023-02-13 10:50:00,496.73,498.21,496.42,498.0,9681.0,479.7657,481.1951,479.4663,480.9923,9681.0
2023-02-13 10:55:00,497.94,497.94,496.72,496.93,5020.0,480.9344,480.9344,479.756,479.9589,5020.0
2023-02-13 11:00:00,496.79,497.08,496.46,497.08,7534.0,479.8236,480.1037,479.5049,480.1037,7534.0
2023-02-13 11:05:00,497.01,497.86,496.9,497.56,6307.0,480.0361,480.8571,479.9299,480.5673,6307.0
2023-02-13 11:10:00,497.56,497.74,496.78,497.67,5686.0,480.5673,480.7412,479.814,480.6736,5686.0
2023-02-13 11:15:00,498.0,498.12,497.05,497.05,8029.0,480.9923,481.1082,480.0748,480.0748,8029.0
2023-02-13 11:20:00,497.28,497.43,496.89,497.17,5107.0,480.2969,480.4418,479.9202,480.1907,5107.0
2023-02-13 11:25:00,497.16,497.82,496.95,497.14,2912.0,480.181,480.8185,479.9782,480.1617,2912.0
2023-02-13 11:30:00,497.34,497.34,496.01,496.39,2792.0,480.3549,480.3549,479.0703,479.4373,2792.0
2023-02-13 11:35:00,496.59,496.59,495.67,495.94,2833.0,479.6305,479.6305,478.7419,479.0027,2833.0
2023-02-13 11:40:00,495.95,495.98,494.98,495.53,2861.0,479.0123,479.0413,478.0755,478.6067,2861.0
2023-02-13 11:45:00,495.35,496.92,495.35,496.78,1916.0,478.4328,479.9492,478.4328,479.814,1916.0
2023-02-13 11:50:00,496.65,496.79,495.99,495.99,2517.0,479.6884,479.8236,479.051,479.051,2517.0
2023-02-13 11:55:00,495.81,496.26,495.59,496.11,3368.0,478.8771,479.3117,478.6646,479.1669,3368.0
2023-02-13 12:00:00,496.1,496.2,495.66,495.68,2283.0,479.1572,479.2538,478.7322,478.7515,2283.0
2023-02-13 12:05:00,495.64,496.22,495.64,495.95,3073.0,478.7129,479.2731,478.7129,479.0123,3073.0
2023-02-13 12:10:00,495.8,495.8,495.47,495.7,3086.0,478.8675,478.8675,478.5487,478.7709,3086.0
2023-02-13 12:15:00,496.07,496.07,495.58,495.81,2961.0,479.1282,479.1282,478.655,478.8771,2961.0
2023-02-13 12:20:00,495.93,496.61,495.81,496.42,17193.0,478.993,479.6498,478.8771,479.4663,17193.0
2023-02-13 12:25:00,496.3,496.62,496.21,496.52,3691.0,479.3504,479.6594,479.2634,479.5629,3691.0
2023-02-13 12:30:00,496.52,496.56,495.8,495.8,2825.0,479.5629,479.6015,478.8675,478.8675,2825.0
2023-02-13 12:35:00,495.9,496.06,495.82,495.98,1915.0,478.964,479.1186,478.8868,479.0413,1915.0
2023-02-13 12:40:00,495.99,496.15,495.59,495.59,2807.0,479.051,479.2055,478.6646,478.6646,2807.0
2023-02-13 12:45:00,495.77,496.26,495.63,496.13,2861.0,478.8385,479.3117,478.7033,479.1862,2861.0
2023-02-13 12:50:00,496.24,496.62,496.09,496.09,5404.0,479.2924,479.6594,479.1475,479.1475,5404.0
2023-02-13 12:55:00,496.23,496.25,495.8,495.82,4258.0,479.2828,479.3021,478.8675,478.8868,4258.0
2023-02-13 13:00:00,495.91,496.18,495.55,495.97,5591.0,478.9737,479.2345,478.626,479.0316,5591.0
2023-02-13 13:05:00,495.8,495.91,495.54,495.73,4028.0,478.8675,478.9737,478.6163,478.7998,4028.0
2023-02-13 13:10:00,495.73,496.11,495.58,495.95,1803.0,478.7998,479.1669,478.655,479.0123,1803.0
2023-02-13 13:15:00,495.9,496.24,495.89,496.13,2751.0,478.964,479.2924,478.9544,479.1862,2751.0
2023-02-13 13:20:00,496.08,496.08,495.43,495.59,9337.0,479.1379,479.1379,478.5101,478.6646,9337.0
2023-02-13 13:25:00,495.7,495.77,495.49,495.58,2100.0,478.7709,478.8385,478.568,478.655,2100.0
2023-02-13 13:30:00,495.67,495.97,495.67,495.79,2602.0,478.7419,479.0316,478.7419,478.8578,2602.0
2023-02-13 13:35:00,495.81,495.85,495.0,495.09,3021.0,478.8771,478.9157,478.0948,478.1817,3021.0
2023-02-13 13:40:00,494.66,494.94,494.66,494.94,998.0,477.7664,478.0368,477.7664,478.0368,998.0
2023-02-13 13:45:00,494.91,495.05,494.76,494.88,864.0,478.0078,478.1431,477.863,477.9789,864.0
2023-02-13 13:50:00,494.73,495.14,494.73,495.03,3087.0,477.834,478.23,477.834,478.1237,3087.0
2023-02-13 13:55:00,495.04,495.27,495.04,495.27,1537.0,478.1334,478.3556,478.1334,478.3556,1537.0
2023-02-13 14:00:00,495.5,495.57,495.34,495.55,2700.0,478.5777,478.6453,478.4232,478.626,2700.0
2023-02-13 14:05:00,495.64,495.85,495.4,495.56,3002.0,478.7129,478.9157,478.4811,478.6356,3002.0
2023-02-13 14:10:00,495.63,496.24,495.63,496.02,3996.0,478.7033,479.2924,478.7033,479.0799,3996.0
2023-02-13 14:15:00,495.99,496.13,495.72,495.72,2830.0,479.051,479.1862,478.7902,478.7902,2830.0
2023-02-13 14:20:00,495.9,495.95,495.73,495.76,1302.0,478.964,479.0123,478.7998,478.8288,1302.0
2023-02-13 14:25:00,495.46,495.46,494.52,494.52,1545.0,478.5391,478.5391,477.6312,477.6312,1545.0
2023-02-13 14:30:00,494.49,495.1,494.35,494.44,3799.0,477.6022,478.1914,477.467,477.5539,3799.0
2023-02-13 14:35:00,494.63,495.12,494.54,494.68,6428.0,477.7374,478.2107,477.6505,477.7857,6428.0
2023-02-13 14:40:00,494.69,494.69,493.52,494.1,2637.0,477.7954,477.7954,476.6653,477.2255,2637.0
2023-02-13 14:45:00,494.18,494.38,494.09,494.24,2202.0,477.3028,477.4959,477.2159,477.3607,2202.0
2023-02-13 14:50:00,494.35,494.86,494.35,494.85,1500.0,477.467,477.9596,477.467,477.9499,1500.0
2023-02-13 14:55:00,494.89,494.89,494.15,494.16,2643.0,477.9885,477.9885,477.2738,477.2835,2643.0
2023-02-13 15:00:00,494.17,495.1,493.86,494.46,5443.0,477.2931,478.1914,476.9937,477.5732,5443.0
2023-02-13 15:05:00,494.5,494.88,494.49,494.73,2257.0,477.6118,477.9789,477.6022,477.834,2257.0
2023-02-13 15:10:00,494.76,494.92,494.09,494.25,6651.0,477.863,478.0175,477.2159,477.3704,6651.0
2023-02-13 15:15:00,494.33,494.65,493.53,493.53,2319.0,477.4477,477.7567,476.675,476.675,2319.0
2023-02-13 15:20:00,493.8,494.55,493.69,494.16,4937.0,476.9358,477.6601,476.8295,477.2835,4937.0
2023-02-13 15:25:00,494.13,494.36,493.92,493.93,5198.0,477.2545,477.4766,477.0517,477.0613,5198.0
2023-02-13 15:30:00,494.09,494.76,494.01,494.2,6502.0,477.2159,477.863,477.1386,477.3221,6502.0
2023-02-13 15:35:00,494.26,494.98,494.24,494.86,6332.0,477.38,478.0755,477.3607,477.9596,6332.0
2023-02-13 15:40:00,495.04,495.36,495.03,495.27,3924.0,478.1334,478.4425,478.1237,478.3556,3924.0
2023-02-13 15:45:00,495.31,495.31,494.98,495.21,12565.0,478.3942,478.3942,478.0755,478.2976,12565.0
2023-02-13 15:50:00,494.95,495.15,494.63,495.0,11548.0,478.0465,478.2397,477.7374,478.0948,11548.0
2023-02-13 15:55:00,495.09,495.58,494.86,495.26,30263.0,478.1817,478.655,477.9596,478.3459,30263.0
2023-02-13 16:00:00,495.21,495.21,495.21,495.21,140257.0,478.2976,478.2976,478.2976,478.2976,140257.0
2023-02-13 16:05:00,495.21,495.21,495.21,495.21,0.0,478.2976,478.2976,478.2976,478.2976,0.0
2023-02-13 16:10:00,495.21,495.21,495.21,495.21,0.0,478.2976,478.2976,478.2976,478.2976,0.0
2023-02-14 09:30:00,497.37,500.0,496.8,497.16,17163.0,480.3838,482.924,479.8333,480.181,17163.0
2023-02-14 09:35:00,497.33,498.72,496.48,496.48,1900.0,480.3452,481.6877,479.5242,479.5242,1900.0
2023-02-14 09:40:00,496.37,497.63,496.04,496.65,9204.0,479.418,480.635,479.0993,479.6884,9204.0
2023-02-14 09:45:00,496.72,497.49,496.17,497.49,3284.0,479.756,480.4997,479.2248,480.4997,3284.0
2023-02-14 09:50:00,496.96,498.44,496.96,498.3,901.0,479.9878,481.4173,479.9878,481.2821,901.0
2023-02-14 09:55:00,498.65,499.1,498.08,498.08,3768.0,481.6201,482.0548,481.0696,481.0696,3768.0
2023-02-14 10:00:00,498.07,498.5,497.46,498.5,4923.0,481.0599,481.4752,480.4708,481.4752,4923.0
2023-02-14 10:05:00,498.5,498.95,498.22,498.77,2361.0,481.4752,481.9099,481.2048,481.736,2361.0
2023-02-14 10:10:00,498.77,499.41,498.0,499.06,33274.0,481.736,482.3542,480.9923,482.0161,33274.0
2023-02-14 10:15:00,498.95,498.95,498.22,498.22,2767.0,481.9099,481.9099,481.2048,481.2048,2767.0
2023-02-14 10:20:00,498.21,498.72,498.03,498.03,2512.0,481.1951,481.6877,481.0213,481.0213,2512.0
2023-02-14 10:25:00,497.46,497.66,496.8,496.8,1078.0,480.4708,480.6639,479.8333,479.8333,1078.0
2023-02-14 10:30:00,496.69,496.95,496.58,496.72,1753.0,479.7271,479.9782,479.6208,479.756,1753.0
2023-02-14 10:35:00,496.37,496.5,494.77,495.23,3806.0,479.418,479.5435,477.8726,478.3169,3806.0
2023-02-14 10:40:00,495.24,495.24,494.14,494.32,1136.0,478.3266,478.3266,477.2641,477.438,1136.0
2023-02-14 10:45:00,494.31,495.67,493.76,494.94,9248.0,477.4283,478.7419,476.8971,478.0368,9248.0
2023-02-14 10:50:00,495.12,495.12,492.68,493.61,3705.0,478.2107,478.2107,475.854,476.7522,3705.0
2023-02-14 10:55:00,493.54,494.59,493.43,493.63,1407.0,476.6846,477.6988,476.5784,476.7716,1407.0
2023-02-14 11:00:00,493.72,494.95,493.67,494.3,1100.0,476.8585,478.0465,476.8102,477.4187,1100.0
2023-02-14 11:05:00,494.6,494.62,494.15,494.39,2177.0,477.7084,477.7278,477.2738,477.5056,2177.0
2023-02-14 11:10:00,494.19,494.19,493.34,493.63,1028.0,477.3124,477.3124,476.4915,476.7716,1028.0
2023-02-14 11:15:00,493.66,494.24,493.61,493.88,4809.0,476.8005,477.3607,476.7522,477.013,4809.0
2023-02-14 11:20:00,493.87,494.09,493.58,493.58,2491.0,477.0034,477.2159,476.7233,476.7233,2491.0
2023-02-14 11:25:00,493.73,493.73,491.8,491.87,3513.0,476.8681,476.8681,475.0041,475.0717,3513.0
2023-02-14 11:30:00,491.65,491.68,490.42,491.06,2800.0,474.8592,474.8882,473.6712,474.2893,2800.0
2023-02-14 11:35:00,491.48,491.48,490.95,490.96,1438.0,474.695,474.695,474.1831,474.1927,1438.0
2023-02-14 11:40:00,491.18,491.51,490.29,490.94,2057.0,474.4052,474.724,473.5456,474.1734,2057.0
2023-02-14 11:45:00,490.65,491.69,490.65,491.59,2459.0,473.8933,474.8978,473.8933,474.8012,2459.0
2023-02-14 11:50:00,491.71,491.71,490.19,491.22,2449.0,474.9171,474.9171,473.449,474.4439,2449.0
2023-02-14 11:55:00,491.15,491.23,490.63,491.02,800.0,474.3763,474.4535,473.874,474.2507,800.0
2023-02-14 12:00:00,491.26,491.36,491.19,491.36,1178.0,474.4825,474.5791,474.4149,474.5791,1178.0
2023-02-14 12:05:00,491.29,491.33,490.7,491.18,2822.0,474.5115,474.5501,473.9416,474.4052,2822.0
2023-02-14 12:10:00,491.55,492.13,491.5,491.88,2984.0,474.7626,475.3228,474.7143,475.0813,2984.0
2023-02-14 12:15:00,491.88,491.89,491.57,491.58,700.0,475.0813,475.091,474.7819,474.7916,700.0
2023-02-14 12:20:00,491.79,492.07,491.41,491.41,2500.0,474.9944,475.2648,474.6274,474.6274,2500.0
2023-02-14 12:25:00,491.49,491.76,491.2,491.38,3254.0,474.7046,474.9654,474.4246,474.5984,3254.0
2023-02-14 12:30:00,491.19,492.07,491.19,492.07,4016.0,474.4149,475.2648,474.4149,475.2648,4016.0
2023-02-14 12:35:00,492.25,492.64,492.07,492.1,3302.0,475.4387,475.8154,475.2648,475.2938,3302.0
2023-02-14 12:40:00,492.3,492.3,491.93,491.93,2133.0,475.487,475.487,475.1296,475.1296,2133.0
2023-02-14 12:45:00,491.81,492.94,491.81,492.94,3602.0,475.0137,476.1051,475.0137,476.1051,3602.0
2023-02-14 12:50:00,492.69,492.89,492.23,492.24,1179.0,475.8637,476.0568,475.4194,475.429,1179.0
2023-02-14 12:55:00,492.08,492.74,492.06,492.74,734.0,475.2745,475.912,475.2552,475.912,734.0
2023-02-14 13:00:00,492.62,493.82,492.61,493.47,1927.0,475.7961,476.9551,475.7864,476.617,1927.0
2023-02-14 13:05:00,493.34,493.6,493.34,493.45,3800.0,476.4915,476.7426,476.4915,476.5977,3800.0
2023-02-14 13:10:00,493.46,494.09,493.3,494.02,1584.0,476.6074,477.2159,476.4528,477.1482,1584.0
2023-02-14 13:15:00,494.25,494.91,493.59,494.54,2417.0,477.3704,478.0078,476.7329,477.6505,2417.0
2023-02-14 13:20:00,494.37,494.62,493.57,493.57,1598.0,477.4863,477.7278,476.7136,476.7136,1598.0
2023-02-14 13:25:00,493.62,493.8,493.4,493.76,1133.0,476.7619,476.9358,476.5494,476.8971,1133.0
2023-02-14 13:30:00,494.04,494.7,493.86,493.86,5709.0,477.1676,477.805,476.9937,476.9937,5709.0
2023-02-14 13:35:00,494.19,494.19,493.39,493.39,1605.0,477.3124,477.3124,476.5398,476.5398,1605.0
2023-02-14 13:40:00,493.6,493.61,493.23,493.23,1282.0,476.7426,476.7522,476.3852,476.3852,1282.0
2023-02-14 13:45:00,493.33,493.68,493.33,493.68,500.0,476.4818,476.8199,476.4818,476.8199,500.0
2023-02-14 13:50:00,493.8,493.87,493.71,493.87,400.0,476.9358,477.0034,476.8488,477.0034,400.0
2023-02-14 13:55:00,493.98,493.98,492.95,492.95,1100.0,477.1096,477.1096,476.1148,476.1148,1100.0
2023-02-14 14:00:00,493.12,493.73,492.95,493.71,1460.0,476.279,476.8681,476.1148,476.8488,1460.0
2023-02-14 14:05:00,493.17,493.23,492.9,493.02,901.0,476.3273,476.3852,476.0665,476.1824,901.0
2023-02-14 14:10:00,493.4,494.06,493.39,493.6,1685.0,476.5494,477.1869,476.5398,476.7426,1685.0
2023-02-14 14:15:00,493.72,494.11,493.31,493.91,2109.0,476.8585,477.2352,476.4625,477.042,2109.0
2023-02-14 14:20:00,493.74,493.74,493.35,493.49,500.0,476.8778,476.8778,476.5011,476.6363,500.0
2023-02-14 14:25:00,493.36,493.4,492.94,492.95,1863.0,476.5108,476.5494,476.1051,476.1148,1863.0
2023-02-14 14:30:00,492.96,493.55,492.95,493.55,1127.0,476.1244,476.6943,476.1148,476.6943,1127.0
2023-02-14 14:35:00,494.27,494.5,494.06,494.06,1146.0,477.3897,477.6118,477.1869,477.1869,1146.0
2023-02-14 14:40:00,494.05,494.46,494.04,494.31,500.0,477.1772,477.5732,477.1676,477.4283,500.0
2023-02-14 14:45:00,494.35,494.35,494.06,494.31,800.0,477.467,477.467,477.1869,477.4283,800.0
2023-02-14 14:50:00,494.14,494.14,493.43,493.64,1646.0,477.2641,477.2641,476.5784,476.7812,1646.0
2023-02-14 14:55:00,493.63,493.98,493.63,493.67,1204.0,476.7716,477.1096,476.7716,476.8102,1204.0
2023-02-14 15:00:00,493.75,494.12,493.41,493.41,1814.0,476.8875,477.2448,476.5591,476.5591,1814.0
2023-02-14 15:05:00,493.27,493.44,493.16,493.44,600.0,476.4239,476.5881,476.3176,476.5881,600.0
2023-02-14 15:10:00,493.24,493.77,493.16,493.77,2156.0,476.3949,476.9068,476.3176,476.9068,2156.0
2023-02-14 15:15:00,493.5,493.62,493.13,493.16,1604.0,476.646,476.7619,476.2886,476.3176,1604.0
2023-02-14 15:20:00,493.51,493.63,493.35,493.63,814.0,476.6557,476.7716,476.5011,476.7716,814.0
2023-02-14 15:25:00,493.57,493.92,493.39,493.46,2347.0,476.7136,477.0517,476.5398,476.6074,2347.0
2023-02-14 15:30:00,493.07,493.36,492.55,492.8,4552.0,476.2307,476.5108,475.7284,475.9699,4552.0
2023-02-14 15:35:00,493.11,493.43,492.74,492.95,3973.0,476.2693,476.5784,475.912,476.1148,3973.0
2023-02-14 15:40:00,492.96,493.45,492.9,493.3,9131.0,476.1244,476.5977,476.0665,476.4528,9131.0
2023-02-14 15:45:00,493.46,493.93,493.08,493.65,6148.0,476.6074,477.0613,476.2403,476.7909,6148.0
2023-02-14 15:50:00,493.65,494.07,492.99,493.64,8535.0,476.7909,477.1965,476.1534,476.7812,8535.0
2023-02-14 15:55:00,493.65,493.65,491.16,491.21,38126.0,476.7909,476.7909,474.3859,474.4342,38126.0
2023-02-14 16:00:00,491.48,491.48,491.48,491.48,113817.0,474.695,474.695,474.695,474.695,113817.0
2023-02-14 16:05:00,491.48,491.48,491.48,491.48,0.0,474.695,474.695,474.695,474.695,0.0
2023-02-14 16:10:00,491.48,491.48,491.48,491.48,0.0,474.695,474.695,474.695,474.695,0.0
2023-02-15 09:30:00,485.77,489.75,485.77,487.4,20179.0,469.18,473.0241,469.18,470.7543,20179.0
2023-02-15 09:35:00,487.12,488.38,486.4,488.38,2502.0,470.4839,471.7009,469.7885,471.7009,2502.0
2023-02-15 09:40:00,489.92,491.02,488.78,488.97,6246.0,473.1883,474.2507,472.0872,472.2707,6246.0
2023-02-15 09:45:00,488.51,488.51,486.56,486.8,11702.0,471.8264,471.8264,469.943,470.1748,11702.0
2023-02-15 09:50:00,487.02,487.16,486.2,486.65,1202.0,470.3873,470.5225,469.5953,470.0299,1202.0
2023-02-15 09:55:00,487.25,487.97,486.67,487.25,5895.0,470.6095,471.3049,470.0493,470.6095,5895.0
2023-02-15 10:00:00,487.39,488.89,487.37,488.71,4854.0,470.7447,472.1934,470.7254,472.0196,4854.0
2023-02-15 10:05:00,488.88,488.91,486.91,487.14,2979.0,472.1838,472.2128,470.2811,470.5032,2979.0
2023-02-15 10:10:00,487.09,487.61,486.45,486.83,9889.0,470.4549,470.9572,469.8368,470.2038,9889.0
2023-02-15 10:15:00,487.12,488.43,487.11,487.8,3743.0,470.4839,471.7492,470.4742,471.1407,3743.0
2023-02-15 10:20:00,488.01,488.22,487.2,487.2,3107.0,471.3435,471.5463,470.5612,470.5612,3107.0
2023-02-15 10:25:00,487.27,487.78,487.2,487.47,3700.0,470.6288,471.1214,470.5612,470.8219,3700.0
2023-02-15 10:30:00,487.66,488.19,487.66,487.84,2600.0,471.0054,471.5173,471.0054,471.1793,2600.0
2023-02-15 10:35:00,487.74,487.74,486.92,487.38,2138.0,471.0827,471.0827,470.2907,470.735,2138.0
2023-02-15 10:40:00,487.86,487.87,486.94,486.94,2002.0,471.1986,471.2083,470.31,470.31,2002.0
2023-02-15 10:45:00,487.2,487.48,486.77,487.03,3175.0,470.5612,470.8316,470.1458,470.397,3175.0
2023-02-15 10:50:00,486.86,487.38,486.85,487.17,1502.0,470.2328,470.735,470.2231,470.5322,1502.0
2023-02-15 10:55:00,487.21,487.71,487.03,487.5,5016.0,470.5708,471.0537,470.397,470.8509,5016.0
2023-02-15 11:00:00,487.26,488.36,487.26,488.36,3767.0,470.6191,471.6815,470.6191,471.6815,3767.0
2023-02-15 11:05:00,488.31,489.0,488.09,488.13,1601.0,471.6332,472.2997,471.4208,471.4594,1601.0
2023-02-15 11:10:00,488.69,489.29,488.61,489.27,4880.0,472.0003,472.5798,471.923,472.5605,4880.0
2023-02-15 11:15:00,489.09,489.31,488.62,489.31,1824.0,472.3866,472.5991,471.9327,472.5991,1824.0
2023-02-15 11:20:00,489.44,489.58,488.7,488.72,2035.0,472.7247,472.8599,472.0099,472.0292,2035.0
2023-02-15 11:25:00,488.65,489.06,488.65,488.9,1645.0,471.9616,472.3576,471.9616,472.2031,1645.0
2023-02-15 11:30:00,488.87,488.88,487.92,487.92,2456.0,472.1741,472.1838,471.2566,471.2566,2456.0
2023-02-15 11:35:00,487.9,488.33,487.83,488.31,701.0,471.2373,471.6526,471.1696,471.6332,701.0
2023-02-15 11:40:00,488.65,489.06,487.95,487.95,3269.0,471.9616,472.3576,471.2855,471.2855,3269.0
2023-02-15 11:45:00,488.18,489.26,488.18,489.25,900.0,471.5077,472.5508,471.5077,472.5411,900.0
2023-02-15 11:50:00,489.25,489.54,488.47,488.47,1736.0,472.5411,472.8212,471.7878,471.7878,1736.0
2023-02-15 11:55:00,488.92,489.2,488.62,488.62,2080.0,472.2224,472.4929,471.9327,471.9327,2080.0
2023-02-15 12:00:00,488.46,488.46,488.1,488.1,500.0,471.7781,471.7781,471.4304,471.4304,500.0
2023-02-15 12:05:00,488.07,488.47,487.96,488.21,1868.0,471.4014,471.7878,471.2952,471.5367,1868.0
2023-02-15 12:10:00,488.41,488.41,488.11,488.11,596.0,471.7298,471.7298,471.4401,471.4401,596.0
2023-02-15 12:15:00,487.99,488.17,487.58,487.58,1775.0,471.3242,471.498,470.9282,470.9282,1775.0
2023-02-15 12:20:00,487.57,488.37,487.57,488.37,2049.0,470.9185,471.6912,470.9185,471.6912,2049.0
2023-02-15 12:25:00,488.55,488.92,488.06,488.06,5866.0,471.8651,472.2224,471.3918,471.3918,5866.0
2023-02-15 12:30:00,487.86,487.86,487.72,487.72,200.0,471.1986,471.1986,471.0634,471.0634,200.0
2023-02-15 12:35:00,487.81,487.81,487.08,487.29,2029.0,471.1503,471.1503,470.4453,470.6481,2029.0
2023-02-15 12:40:00,487.39,487.53,487.29,487.47,1843.0,470.7447,470.8799,470.6481,470.8219,1843.0
2023-02-15 12:45:00,487.54,487.64,487.23,487.55,1320.0,470.8895,470.9861,470.5901,470.8992,1320.0
2023-02-15 12:50:00,487.55,487.84,487.37,487.41,3812.0,470.8992,471.1793,470.7254,470.764,3812.0
2023-02-15 12:55:00,487.4,487.4,487.28,487.28,399.0,470.7543,470.7543,470.6384,470.6384,399.0
2023-02-15 13:00:00,487.45,487.56,487.42,487.56,1224.0,470.8026,470.9089,470.7736,470.9089,1224.0
2023-02-15 13:05:00,487.44,487.98,487.44,487.98,830.0,470.793,471.3145,470.793,471.3145,830.0
2023-02-15 13:10:00,487.86,487.91,487.51,487.62,1319.0,471.1986,471.2469,470.8606,470.9668,1319.0
2023-02-15 13:15:00,487.7,487.84,487.22,487.49,1115.0,471.0441,471.1793,470.5805,470.8413,1115.0
2023-02-15 13:20:00,487.56,487.76,487.56,487.76,977.0,470.9089,471.102,470.9089,471.102,977.0
2023-02-15 13:25:00,487.87,488.11,487.57,488.11,1304.0,471.2083,471.4401,470.9185,471.4401,1304.0
2023-02-15 13:30:00,487.93,488.19,487.85,487.94,1929.0,471.2662,471.5173,471.189,471.2759,1929.0
2023-02-15 13:35:00,488.16,488.16,487.68,487.68,700.0,471.4884,471.4884,471.0248,471.0248,700.0
2023-02-15 13:40:00,487.83,488.3,487.82,488.24,2511.0,471.1696,471.6236,471.16,471.5656,2511.0
2023-02-15 13:45:00,488.39,488.55,487.96,488.28,3684.0,471.7105,471.8651,471.2952,471.6043,3684.0
2023-02-15 13:50:00,487.94,488.67,487.92,488.44,1000.0,471.2759,471.981,471.2566,471.7588,1000.0
2023-02-15 13:55:00,488.42,488.49,488.13,488.49,800.0,471.7395,471.8071,471.4594,471.8071,800.0
2023-02-15 14:00:00,488.36,488.53,488.26,488.27,864.0,471.6815,471.8457,471.585,471.5946,864.0
2023-02-15 14:05:00,488.14,488.19,487.79,488.06,1676.0,471.4691,471.5173,471.131,471.3918,1676.0
2023-02-15 14:10:00,488.08,488.26,487.79,488.25,1202.0,471.4111,471.585,471.131,471.5753,1202.0
2023-02-15 14:15:00,488.22,488.22,487.89,487.91,2333.0,471.5463,471.5463,471.2276,471.2469,2333.0
2023-02-15 14:20:00,487.77,487.79,487.2,487.2,1386.0,471.1117,471.131,470.5612,470.5612,1386.0
2023-02-15 14:25:00,487.47,487.47,486.83,486.92,6223.0,470.8219,470.8219,470.2038,470.2907,6223.0
2023-02-15 14:30:00,486.76,486.76,486.54,486.67,1200.0,470.1362,470.1362,469.9237,470.0493,1200.0
2023-02-15 14:35:00,486.8,487.11,486.73,487.07,2244.0,470.1748,470.4742,470.1072,470.4356,2244.0
2023-02-15 14:40:00,487.14,487.17,486.67,487.08,2213.0,470.5032,470.5322,470.0493,470.4453,2213.0
2023-02-15 14:45:00,487.03,487.19,486.4,486.42,2620.0,470.397,470.5515,469.7885,469.8078,2620.0
2023-02-15 14:50:00,486.5,486.73,485.96,486.24,2470.0,469.8851,470.1072,469.3635,469.6339,2470.0
2023-02-15 14:55:00,486.26,486.26,485.72,485.72,1400.0,469.6533,469.6533,469.1317,469.1317,1400.0
2023-02-15 15:00:00,485.82,485.91,485.11,485.38,6748.0,469.2283,469.3152,468.5425,468.8033,6748.0
2023-02-15 15:05:00,485.5,485.66,485.13,485.44,8264.0,468.9192,469.0738,468.5619,468.8613,8264.0
2023-02-15 15:10:00,485.4,485.79,485.26,485.42,5850.0,468.8226,469.1993,468.6874,468.8419,5850.0
2023-02-15 15:15:00,485.4,486.54,485.39,486.08,6136.0,468.8226,469.9237,468.813,469.4794,6136.0
2023-02-15 15:20:00,486.02,486.31,485.62,485.68,3050.0,469.4215,469.7016,469.0351,469.0931,3050.0
2023-02-15 15:25:00,485.65,486.45,485.64,485.91,3347.0,469.0641,469.8368,469.0544,469.3152,3347.0
2023-02-15 15:30:00,486.17,486.99,486.02,486.99,1787.0,469.5663,470.3583,469.4215,470.3583,1787.0
2023-02-15 15:35:00,487.06,488.23,487.06,488.04,3277.0,470.4259,471.556,470.4259,471.3725,3277.0
2023-02-15 15:40:00,487.94,488.58,487.8,488.12,4185.0,471.2759,471.894,471.1407,471.4497,4185.0
2023-02-15 15:45:00,488.02,488.41,487.95,488.05,3123.0,471.3532,471.7298,471.2855,471.3821,3123.0
2023-02-15 15:50:00,488.31,488.31,487.2,487.23,11071.0,471.6332,471.6332,470.5612,470.5901,11071.0
2023-02-15 15:55:00,487.22,487.76,486.91,487.42,32410.0,470.5805,471.102,470.2811,470.7736,32410.0
2023-02-15 16:00:00,487.13,487.13,487.13,487.13,153915.0,470.4935,470.4935,470.4935,470.4935,153915.0
2023-02-15 16:05:00,487.13,487.13,487.13,487.13,0.0,470.4935,470.4935,470.4935,470.4935,0.0
2023-02-15 16:10:00,487.13,487.13,487.13,487.13,0.0,470.4935,470.4935,470.4935,470.4935,0.0
2023-02-16 09:30:00,486.95,490.62,486.95,489.35,11568.0,470.3197,473.8644,470.3197,472.6377,11568.0
2023-02-16 09:35:00,488.73,489.82,488.72,489.82,860.0,472.0389,473.0917,472.0292,473.0917,860.0
2023-02-16 09:40:00,490.32,490.38,488.57,488.75,3385.0,473.5746,473.6326,471.8844,472.0582,3385.0
2023-02-16 09:45:00,488.76,489.21,487.76,488.25,6431.0,472.0679,472.5025,471.102,471.5753,6431.0
2023-02-16 09:50:00,488.38,489.05,487.67,487.69,3046.0,471.7009,472.348,471.0151,471.0344,3046.0
2023-02-16 09:55:00,487.8,487.8,486.68,487.05,13589.0,471.1407,471.1407,470.0589,470.4163,13589.0
2023-02-16 10:00:00,486.54,487.29,485.92,487.27,3449.0,469.9237,470.6481,469.3249,470.6288,3449.0
2023-02-16 10:05:00,487.36,487.39,486.4,486.62,3134.0,470.7157,470.7447,469.7885,470.001,3134.0
2023-02-16 10:10:00,486.75,487.88,486.7,487.87,4143.0,470.1265,471.2179,470.0782,471.2083,4143.0
2023-02-16 10:15:00,487.31,488.04,487.31,488.0,2962.0,470.6674,471.3725,470.6674,471.3338,2962.0
2023-02-16 10:20:00,488.05,488.24,487.22,487.29,2000.0,471.3821,471.5656,470.5805,470.6481,2000.0
2023-02-16 10:25:00,487.26,487.83,486.45,487.83,10147.0,470.6191,471.1696,469.8368,471.1696,10147.0
2023-02-16 10:30:00,488.1,488.33,487.79,488.19,1816.0,471.4304,471.6526,471.131,471.5173,1816.0
2023-02-16 10:35:00,488.19,488.82,487.98,488.59,2006.0,471.5173,472.1258,471.3145,471.9037,2006.0
2023-02-16 10:40:00,488.42,488.7,488.3,488.38,2914.0,471.7395,472.0099,471.6236,471.7009,2914.0
2023-02-16 10:45:00,488.36,488.37,487.82,487.82,1791.0,471.6815,471.6912,471.16,471.16,1791.0
2023-02-16 10:50:00,487.72,488.51,487.72,488.25,1906.0,471.0634,471.8264,471.0634,471.5753,1906.0
2023-02-16 10:55:00,488.08,489.0,487.83,488.63,3100.0,471.4111,472.2997,471.1696,471.9423,3100.0
2023-02-16 11:00:00,488.78,488.86,488.39,488.5,2100.0,472.0872,472.1645,471.7105,471.8168,2100.0
2023-02-16 11:05:00,488.56,488.59,487.9,487.91,1600.0,471.8747,471.9037,471.2373,471.2469,1600.0
2023-02-16 11:10:00,488.05,488.11,487.47,487.97,3517.0,471.3821,471.4401,470.8219,471.3049,3517.0
2023-02-16 11:15:00,488.08,488.37,487.8,487.85,4080.0,471.4111,471.6912,471.1407,471.189,4080.0
2023-02-16 11:20:00,487.88,488.08,487.61,487.95,4156.0,471.2179,471.4111,470.9572,471.2855,4156.0
2023-02-16 11:25:00,487.66,488.1,487.65,488.09,3620.0,471.0054,471.4304,470.9958,471.4208,3620.0
2023-02-16 11:30:00,488.31,488.53,488.16,488.18,2102.0,471.6332,471.8457,471.4884,471.5077,2102.0
2023-02-16 11:35:00,488.18,488.18,487.0,487.23,3247.0,471.5077,471.5077,470.368,470.5901,3247.0
2023-02-16 11:40:00,487.28,487.38,486.91,487.26,1266.0,470.6384,470.735,470.2811,470.6191,1266.0
2023-02-16 11:45:00,487.15,487.94,487.14,487.78,1934.0,470.5129,471.2759,470.5032,471.1214,1934.0
2023-02-16 11:50:00,487.65,488.52,487.65,488.28,1386.0,470.9958,471.8361,470.9958,471.6043,1386.0
2023-02-16 11:55:00,488.3,488.6,488.18,488.44,1466.0,471.6236,471.9133,471.5077,471.7588,1466.0
2023-02-16 12:00:00,488.78,488.78,488.41,488.43,1000.0,472.0872,472.0872,471.7298,471.7492,1000.0
2023-02-16 12:05:00,488.41,488.73,488.27,488.34,1814.0,471.7298,472.0389,471.5946,471.6622,1814.0
2023-02-16 12:10:00,488.42,488.57,488.42,488.56,2695.0,471.7395,471.8844,471.7395,471.8747,2695.0
2023-02-16 12:15:00,488.66,488.94,488.38,488.38,2862.0,471.9713,472.2417,471.7009,471.7009,2862.0
2023-02-16 12:20:00,488.27,489.18,488.21,489.18,1300.0,471.5946,472.4735,471.5367,472.4735,1300.0
2023-02-16 12:25:00,489.17,489.34,489.05,489.22,2001.0,472.4639,472.6281,472.348,472.5122,2001.0
2023-02-16 12:30:00,489.24,489.5,489.0,489.5,1221.0,472.5315,472.7826,472.2997,472.7826,1221.0
2023-02-16 12:35:00,489.6,489.87,489.53,489.81,3992.0,472.8792,473.14,472.8116,473.082,3992.0
2023-02-16 12:40:00,489.77,490.24,489.76,490.04,3920.0,473.0434,473.4973,473.0337,473.3042,3920.0
2023-02-16 12:45:00,490.12,490.67,490.1,490.53,2925.0,473.3814,473.9127,473.3621,473.7774,2925.0
2023-02-16 12:50:00,490.27,490.28,489.51,489.51,2601.0,473.5263,473.536,472.7923,472.7923,2601.0
2023-02-16 12:55:00,489.68,490.01,489.68,489.95,1300.0,472.9565,473.2752,472.9565,473.2172,1300.0
2023-02-16 13:00:00,490.09,490.26,489.74,489.99,3200.0,473.3525,473.5167,473.0144,473.2559,3200.0
2023-02-16 13:05:00,489.99,490.35,489.67,490.32,2312.0,473.2559,473.6036,472.9468,473.5746,2312.0
2023-02-16 13:10:00,490.51,490.81,490.51,490.64,2141.0,473.7581,474.0479,473.7581,473.8837,2141.0
2023-02-16 13:15:00,490.8,491.19,490.78,491.19,2227.0,474.0382,474.4149,474.0189,474.4149,2227.0
2023-02-16 13:20:00,491.29,491.4,491.09,491.18,4652.0,474.5115,474.6177,474.3183,474.4052,4652.0
2023-02-16 13:25:00,491.16,491.16,490.53,490.81,5575.0,474.3859,474.3859,473.7774,474.0479,5575.0
2023-02-16 13:30:00,491.19,491.34,491.07,491.22,3144.0,474.4149,474.5598,474.299,474.4439,3144.0
2023-02-16 13:35:00,491.29,491.34,490.87,490.87,2300.0,474.5115,474.5598,474.1058,474.1058,2300.0
2023-02-16 13:40:00,491.07,491.4,491.07,491.4,2719.0,474.299,474.6177,474.299,474.6177,2719.0
2023-02-16 13:45:00,491.37,491.37,491.05,491.14,1412.0,474.5887,474.5887,474.2797,474.3666,1412.0
2023-02-16 13:50:00,491.04,491.07,490.52,490.83,3306.0,474.27,474.299,473.7678,474.0672,3306.0
2023-02-16 13:55:00,490.71,490.71,490.27,490.28,2898.0,473.9513,473.9513,473.5263,473.536,2898.0
2023-02-16 14:00:00,490.88,491.35,490.88,491.35,2425.0,474.1155,474.5694,474.1155,474.5694,2425.0
2023-02-16 14:05:00,491.41,491.46,490.92,491.19,3531.0,474.6274,474.6757,474.1541,474.4149,3531.0
2023-02-16 14:10:00,491.21,491.54,491.21,491.49,500.0,474.4342,474.7529,474.4342,474.7046,500.0
2023-02-16 14:15:00,491.39,491.6,491.39,491.55,2262.0,474.6081,474.8109,474.6081,474.7626,2262.0
2023-02-16 14:20:00,491.73,491.74,491.45,491.67,3081.0,474.9365,474.9461,474.666,474.8785,3081.0
2023-02-16 14:25:00,491.68,491.96,491.67,491.83,1570.0,474.8882,475.1586,474.8785,475.033,1570.0
2023-02-16 14:30:00,491.78,492.01,491.66,491.88,1900.0,474.9847,475.2069,474.8688,475.0813,1900.0
2023-02-16 14:35:00,491.85,491.91,491.51,491.69,5545.0,475.0524,475.1103,474.724,474.8978,5545.0
2023-02-16 14:40:00,491.61,491.79,491.26,491.79,3787.0,474.8205,474.9944,474.4825,474.9944,3787.0
2023-02-16 14:45:00,491.72,491.72,491.44,491.49,2100.0,474.9268,474.9268,474.6564,474.7046,2100.0
2023-02-16 14:50:00,491.49,491.58,491.37,491.49,2341.0,474.7046,474.7916,474.5887,474.7046,2341.0
2023-02-16 14:55:00,491.41,491.66,491.35,491.63,3220.0,474.6274,474.8688,474.5694,474.8399,3220.0
2023-02-16 15:00:00,491.61,491.73,490.85,490.97,3796.0,474.8205,474.9365,474.0865,474.2024,3796.0
2023-02-16 15:05:00,490.8,490.8,490.01,490.31,4100.0,474.0382,474.0382,473.2752,473.5649,4100.0
2023-02-16 15:10:00,490.28,490.84,490.28,490.56,1441.0,473.536,474.0768,473.536,473.8064,1441.0
2023-02-16 15:15:00,490.5,490.5,490.11,490.11,1400.0,473.7485,473.7485,473.3718,473.3718,1400.0
2023-02-16 15:20:00,489.99,490.4,489.89,490.01,2926.0,473.2559,473.6519,473.1593,473.2752,2926.0
2023-02-16 15:25:00,489.82,490.3,489.54,489.83,3204.0,473.0917,473.5553,472.8212,473.1013,3204.0
2023-02-16 15:30:00,489.78,489.78,489.2,489.37,3935.0,473.053,473.053,472.4929,472.657,3935.0
2023-02-16 15:35:00,489.24,489.53,488.74,488.77,5443.0,472.5315,472.8116,472.0486,472.0775,5443.0
2023-02-16 15:40:00,488.75,488.97,487.95,488.97,8087.0,472.0582,472.2707,471.2855,472.2707,8087.0
2023-02-16 15:45:00,488.87,488.9,487.69,488.33,5625.0,472.1741,472.2031,471.0344,471.6526,5625.0
2023-02-16 15:50:00,488.09,488.4,487.59,487.65,9525.0,471.4208,471.7202,470.9378,470.9958,9525.0
2023-02-16 15:55:00,487.79,487.79,486.81,487.0,34167.0,471.131,471.131,470.1845,470.368,34167.0
2023-02-16 16:00:00,486.99,486.99,486.99,486.99,91097.0,470.3583,470.3583,470.3583,470.3583,91097.0
2023-02-16 16:05:00,486.99,486.99,486.99,486.99,0.0,470.3583,470.3583,470.3583,470.3583,0.0
2023-02-16 16:10:00,486.99,486.99,486.99,486.99,0.0,470.3583,470.3583,470.3583,470.3583,0.0
2023-02-17 09:30:00,486.74,487.55,485.01,486.95,26247.0,470.1169,470.8992,468.446,470.3197,26247.0
2023-02-17 09:35:00,487.52,488.29,487.42,487.71,1455.0,470.8702,471.6139,470.7736,471.0537,1455.0
2023-02-17 09:40:00,488.19,488.5,487.79,488.43,11991.0,471.5173,471.8168,471.131,471.7492,11991.0
2023-02-17 09:45:00,488.47,489.28,488.46,488.99,2055.0,471.7878,472.5701,471.7781,472.29,2055.0
2023-02-17 09:50:00,489.61,490.86,489.49,490.86,4113.0,472.8889,474.0962,472.773,474.0962,4113.0
2023-02-17 09:55:00,490.88,491.41,490.45,491.41,6043.0,474.1155,474.6274,473.7002,474.6274,6043.0
2023-02-17 10:00:00,491.32,491.56,490.17,490.55,3978.0,474.5405,474.7723,473.4297,473.7967,3978.0
2023-02-17 10:05:00,490.86,491.24,490.64,491.02,2572.0,474.0962,474.4632,473.8837,474.2507,2572.0
2023-02-17 10:10:00,491.09,491.18,489.97,490.46,10063.0,474.3183,474.4052,473.2366,473.7098,10063.0
2023-02-17 10:15:00,490.46,490.46,489.37,489.89,3969.0,473.7098,473.7098,472.657,473.1593,3969.0
2023-02-17 10:20:00,489.58,490.5,489.58,490.27,3835.0,472.8599,473.7485,472.8599,473.5263,3835.0
2023-02-17 10:25:00,490.56,490.75,490.26,490.64,3764.0,473.8064,473.9899,473.5167,473.8837,3764.0
2023-02-17 10:30:00,491.0,492.33,490.99,491.61,5665.0,474.2314,475.516,474.2217,474.8205,5665.0
2023-02-17 10:35:00,491.63,492.17,491.62,492.06,3732.0,474.8399,475.3614,474.8302,475.2552,3732.0
2023-02-17 10:40:00,491.66,492.78,490.94,491.26,14430.0,474.8688,475.9506,474.1734,474.4825,14430.0
2023-02-17 10:45:00,491.01,491.03,489.31,489.53,2451.0,474.241,474.2604,472.5991,472.8116,2451.0
2023-02-17 10:50:00,489.62,489.83,489.06,489.52,3397.0,472.8985,473.1013,472.3576,472.8019,3397.0
2023-02-17 10:55:00,489.67,489.85,489.33,489.65,3917.0,472.9468,473.1207,472.6184,472.9275,3917.0
2023-02-17 11:00:00,489.65,489.65,488.93,489.1,1919.0,472.9275,472.9275,472.2321,472.3963,1919.0
2023-02-17 11:05:00,489.33,489.55,489.33,489.55,1503.0,472.6184,472.8309,472.6184,472.8309,1503.0
2023-02-17 11:10:00,489.64,490.28,489.64,490.28,2049.0,472.9178,473.536,472.9178,473.536,2049.0
2023-02-17 11:15:00,490.34,490.39,489.89,490.05,1800.0,473.5939,473.6422,473.1593,473.3138,1800.0
2023-02-17 11:20:00,489.89,490.13,489.88,489.88,1662.0,473.1593,473.3911,473.1496,473.1496,1662.0
2023-02-17 11:25:00,490.04,490.23,489.69,490.09,1900.0,473.3042,473.4877,472.9661,473.3525,1900.0
2023-02-17 11:30:00,490.1,490.45,489.78,490.45,3192.0,473.3621,473.7002,473.053,473.7002,3192.0
2023-02-17 11:35:00,490.47,490.61,490.18,490.4,13171.0,473.7195,473.8547,473.4394,473.6519,13171.0
2023-02-17 11:40:00,490.39,491.59,490.33,491.5,33714.0,473.6422,474.8012,473.5843,474.7143,33714.0
2023-02-17 11:45:00,491.28,491.32,490.49,490.78,2796.0,474.5018,474.5405,473.7388,474.0189,2796.0
2023-02-17 11:50:00,490.38,490.57,490.11,490.57,2781.0,473.6326,473.8161,473.3718,473.8161,2781.0
2023-02-17 11:55:00,490.3,490.47,490.1,490.47,1850.0,473.5553,473.7195,473.3621,473.7195,1850.0
2023-02-17 12:00:00,490.57,491.29,490.57,491.29,525.0,473.8161,474.5115,473.8161,474.5115,525.0
2023-02-17 12:05:00,491.12,491.29,490.98,491.26,3026.0,474.3473,474.5115,474.2121,474.4825,3026.0
2023-02-17 12:10:00,491.3,491.88,491.3,491.88,2009.0,474.5211,475.0813,474.5211,475.0813,2009.0
2023-02-17 12:15:00,492.03,492.46,492.03,492.17,2142.0,475.2262,475.6415,475.2262,475.3614,2142.0
2023-02-17 12:20:00,492.52,492.75,492.52,492.56,2087.0,475.6995,475.9216,475.6995,475.7381,2087.0
2023-02-17 12:25:00,492.85,493.11,492.84,493.11,502.0,476.0182,476.2693,476.0085,476.2693,502.0
2023-02-17 12:30:00,492.97,493.2,492.65,492.68,3010.0,476.1341,476.3562,475.825,475.854,3010.0
2023-02-17 12:35:00,492.7,493.45,492.68,493.23,4600.0,475.8733,476.5977,475.854,476.3852,4600.0
2023-02-17 12:40:00,493.19,493.19,492.82,492.83,3000.0,476.3466,476.3466,475.9892,475.9989,3000.0
2023-02-17 12:45:00,492.7,492.7,492.01,492.25,1701.0,475.8733,475.8733,475.2069,475.4387,1701.0
2023-02-17 12:50:00,492.31,492.31,491.34,491.57,1470.0,475.4966,475.4966,474.5598,474.7819,1470.0
2023-02-17 12:55:00,491.58,491.73,491.56,491.56,1000.0,474.7916,474.9365,474.7723,474.7723,1000.0
2023-02-17 13:00:00,491.58,491.58,491.58,491.58,100.0,474.7916,474.7916,474.7916,474.7916,100.0
2023-02-17 13:05:00,491.63,491.84,491.62,491.7,2300.0,474.8399,475.0427,474.8302,474.9075,2300.0
2023-02-17 13:10:00,491.84,492.13,491.48,491.48,3745.0,475.0427,475.3228,474.695,474.695,3745.0
2023-02-17 13:15:00,491.61,491.61,490.89,491.0,1313.0,474.8205,474.8205,474.1251,474.2314,1313.0
2023-02-17 13:20:00,490.87,490.87,490.21,490.34,1501.0,474.1058,474.1058,473.4684,473.5939,1501.0
2023-02-17 13:25:00,490.52,490.68,490.52,490.68,700.0,473.7678,473.9223,473.7678,473.9223,700.0
2023-02-17 13:30:00,490.62,490.73,490.47,490.61,629.0,473.8644,473.9706,473.7195,473.8547,629.0
2023-02-17 13:35:00,490.49,490.72,490.08,490.35,3706.0,473.7388,473.9609,473.3428,473.6036,3706.0
2023-02-17 13:40:00,490.27,490.27,489.62,489.66,1228.0,473.5263,473.5263,472.8985,472.9371,1228.0
2023-02-17 13:45:00,489.9,490.33,489.83,490.26,1602.0,473.1689,473.5843,473.1013,473.5167,1602.0
2023-02-17 13:50:00,490.09,490.28,490.04,490.11,1840.0,473.3525,473.536,473.3042,473.3718,1840.0
2023-02-17 13:55:00,489.94,490.52,489.94,490.52,1325.0,473.2076,473.7678,473.2076,473.7678,1325.0
2023-02-17 14:00:00,490.75,491.43,490.68,491.04,2991.0,473.9899,474.6467,473.9223,474.27,2991.0
2023-02-17 14:05:00,491.55,491.59,491.29,491.4,1675.0,474.7626,474.8012,474.5115,474.6177,1675.0
2023-02-17 14:10:00,491.5,491.5,491.05,491.36,2269.0,474.7143,474.7143,474.2797,474.5791,2269.0
2023-02-17 14:15:00,491.62,492.1,491.62,491.88,1901.0,474.8302,475.2938,474.8302,475.0813,1901.0
2023-02-17 14:20:00,491.99,492.93,491.98,492.93,1500.0,475.1876,476.0955,475.1779,476.0955,1500.0
2023-02-17 14:25:00,492.95,492.96,492.65,492.77,1570.0,476.1148,476.1244,475.825,475.9409,1570.0
2023-02-17 14:30:00,492.81,493.3,492.8,493.3,2572.0,475.9796,476.4528,475.9699,476.4528,2572.0
2023-02-17 14:35:00,493.29,493.45,493.11,493.45,1331.0,476.4432,476.5977,476.2693,476.5977,1331.0
2023-02-17 14:40:00,493.44,493.44,493.0,493.33,2405.0,476.5881,476.5881,476.1631,476.4818,2405.0
2023-02-17 14:45:00,493.56,494.76,493.41,494.74,9687.0,476.704,477.863,476.5591,477.8437,9687.0
2023-02-17 14:50:00,494.73,494.82,493.8,493.8,5689.0,477.834,477.9209,476.9358,476.9358,5689.0
2023-02-17 14:55:00,493.74,493.89,493.31,493.4,3593.0,476.8778,477.0227,476.4625,476.5494,3593.0
2023-02-17 15:00:00,493.53,493.53,492.86,492.86,2010.0,476.675,476.675,476.0279,476.0279,2010.0
2023-02-17 15:05:00,492.87,493.44,492.86,493.44,983.0,476.0375,476.5881,476.0279,476.5881,983.0
2023-02-17 15:10:00,493.53,494.09,493.51,494.09,2400.0,476.675,477.2159,476.6557,477.2159,2400.0
2023-02-17 15:15:00,494.0,494.12,493.24,493.3,4051.0,477.1289,477.2448,476.3949,476.4528,4051.0
2023-02-17 15:20:00,493.08,494.4,492.91,494.23,9414.0,476.2403,477.5153,476.0762,477.3511,9414.0
2023-02-17 15:25:00,494.44,494.44,493.93,494.05,4004.0,477.5539,477.5539,477.0613,477.1772,4004.0
2023-02-17 15:30:00,493.78,494.53,493.65,494.53,4503.0,476.9164,477.6408,476.7909,477.6408,4503.0
2023-02-17 15:35:00,494.65,495.2,494.28,494.29,5180.0,477.7567,478.2879,477.3994,477.409,5180.0
2023-02-17 15:40:00,494.39,494.54,494.07,494.16,6313.0,477.5056,477.6505,477.1965,477.2835,6313.0
2023-02-17 15:45:00,494.07,494.17,493.17,493.17,9147.0,477.1965,477.2931,476.3273,476.3273,9147.0
2023-02-17 15:50:00,493.13,495.17,493.13,494.96,17138.0,476.2886,478.259,476.2886,478.0561,17138.0
2023-02-17 15:55:00,495.02,495.48,494.62,495.09,41932.0,478.1141,478.5584,477.7278,478.1817,41932.0
2023-02-17 16:00:00,495.04,495.04,495.04,495.04,88631.0,478.1334,478.1334,478.1334,478.1334,88631.0
2023-02-17 16:05:00,495.04,495.04,495.04,495.04,0.0,478.1334,478.1334,478.1334,478.1334,0.0
2023-02-17 16:10:00,495.04,495.04,495.04,495.04,0.0,478.1334,478.1334,478.1334,478.1334,0.0
2023-02-21 09:30:00,494.1,496.77,494.1,496.77,18373.0,477.2255,479.8043,477.2255,479.8043,18373.0
2023-02-21 09:35:00,497.27,497.27,493.82,494.25,2585.0,480.2872,480.2872,476.9551,477.3704,2585.0
2023-02-21 09:40:00,493.23,494.26,492.2,492.2,6461.0,476.3852,477.38,475.3904,475.3904,6461.0
2023-02-21 09:45:00,489.33,490.46,488.08,489.48,10157.0,472.6184,473.7098,471.4111,472.7633,10157.0
2023-02-21 09:50:00,490.2,491.23,489.88,491.07,16193.0,473.4587,474.4535,473.1496,474.299,16193.0
2023-02-21 09:55:00,491.15,491.71,490.64,491.28,12479.0,474.3763,474.9171,473.8837,474.5018,12479.0
2023-02-21 10:00:00,491.26,491.26,488.53,488.71,6528.0,474.4825,474.4825,471.8457,472.0196,6528.0
2023-02-21 10:05:00,489.05,489.2,487.24,487.24,3955.0,472.348,472.4929,470.5998,470.5998,3955.0
2023-02-21 10:10:00,487.29,487.29,486.09,486.29,4299.0,470.6481,470.6481,469.4891,469.6822,4299.0
2023-02-21 10:15:00,486.29,487.71,485.98,487.71,7071.0,469.6822,471.0537,469.3828,471.0537,7071.0
2023-02-21 10:20:00,487.6,488.85,487.55,488.21,11066.0,470.9475,472.1548,470.8992,471.5367,11066.0
2023-02-21 10:25:00,488.4,489.13,487.93,489.13,3900.0,471.7202,472.4252,471.2662,472.4252,3900.0
2023-02-21 10:30:00,489.08,489.12,488.48,488.87,2244.0,472.377,472.4156,471.7974,472.1741,2244.0
2023-02-21 10:35:00,488.54,489.91,488.54,489.91,3247.0,471.8554,473.1786,471.8554,473.1786,3247.0
2023-02-21 10:40:00,489.73,490.58,489.46,489.46,4491.0,473.0048,473.8257,472.744,472.744,4491.0
2023-02-21 10:45:00,488.74,488.74,487.85,487.85,4479.0,472.0486,472.0486,471.189,471.189,4479.0
2023-02-21 10:50:00,488.09,488.13,487.64,487.86,4435.0,471.4208,471.4594,470.9861,471.1986,4435.0
2023-02-21 10:55:00,487.71,487.71,486.9,487.19,6066.0,471.0537,471.0537,470.2714,470.5515,6066.0
2023-02-21 11:00:00,486.61,487.0,485.97,486.11,7352.0,469.9913,470.368,469.3732,469.5084,7352.0
2023-02-21 11:05:00,486.28,486.4,485.71,485.71,5434.0,469.6726,469.7885,469.122,469.122,5434.0
2023-02-21 11:10:00,485.84,486.41,485.83,486.4,6104.0,469.2476,469.7981,469.2379,469.7885,6104.0
2023-02-21 11:15:00,486.4,486.46,485.35,485.41,6487.0,469.7885,469.8464,468.7743,468.8323,6487.0
2023-02-21 11:20:00,485.14,485.14,484.54,484.66,2739.0,468.5715,468.5715,467.992,468.1079,2739.0
2023-02-21 11:25:00,484.82,485.13,484.21,484.21,7014.0,468.2624,468.5619,467.6733,467.6733,7014.0
2023-02-21 11:30:00,484.0,484.59,483.97,484.58,11846.0,467.4704,468.0403,467.4415,468.0306,11846.0
2023-02-21 11:35:00,484.59,484.59,484.03,484.15,3732.0,468.0403,468.0403,467.4994,467.6153,3732.0
2023-02-21 11:40:00,484.29,484.92,484.29,484.58,2049.0,467.7505,468.359,467.7505,468.0306,2049.0
2023-02-21 11:45:00,484.73,485.63,484.72,485.14,2663.0,468.1755,469.0448,468.1659,468.5715,2663.0
2023-02-21 11:50:00,485.37,485.43,484.98,485.43,2200.0,468.7937,468.8516,468.417,468.8516,2200.0
2023-02-21 11:55:00,485.31,485.92,485.31,485.83,3586.0,468.7357,469.3249,468.7357,469.2379,3586.0
2023-02-21 12:00:00,485.93,486.01,485.4,485.4,2467.0,469.3345,469.4118,468.8226,468.8226,2467.0
2023-02-21 12:05:00,485.47,485.55,485.39,485.39,1200.0,468.8902,468.9675,468.813,468.813,1200.0
2023-02-21 12:10:00,485.2,485.31,484.39,484.39,5938.0,468.6295,468.7357,467.8471,467.8471,5938.0
2023-02-21 12:15:00,484.39,484.41,484.25,484.41,2883.0,467.8471,467.8664,467.7119,467.8664,2883.0
2023-02-21 12:20:00,484.5,484.51,483.33,483.33,10234.0,467.9534,467.963,466.8233,466.8233,10234.0
2023-02-21 12:25:00,483.24,483.48,482.89,483.09,3178.0,466.7364,466.9682,466.3984,466.5915,3178.0
2023-02-21 12:30:00,483.17,483.18,482.73,482.94,6168.0,466.6688,466.6784,466.2438,466.4466,6168.0
2023-02-21 12:35:00,482.9,483.16,482.62,482.96,6094.0,466.408,466.6591,466.1376,466.466,6094.0
2023-02-21 12:40:00,482.96,483.07,482.45,482.8,6771.0,466.466,466.5722,465.9734,466.3114,6771.0
2023-02-21 12:45:00,482.83,483.31,482.71,483.31,4031.0,466.3404,466.804,466.2245,466.804,4031.0
2023-02-21 12:50:00,483.43,483.7,483.07,483.19,3084.0,466.9199,467.1807,466.5722,466.6881,3084.0
2023-02-21 12:55:00,483.19,483.76,483.19,483.75,5152.0,466.6881,467.2386,466.6881,467.229,5152.0
2023-02-21 13:00:00,483.85,484.12,482.96,482.96,5873.0,467.3256,467.5863,466.466,466.466,5873.0
2023-02-21 13:05:00,482.77,482.77,482.16,482.3,6544.0,466.2825,466.2825,465.6933,465.8285,6544.0
2023-02-21 13:10:00,482.24,482.24,481.14,481.42,11528.0,465.7706,465.7706,464.7081,464.9786,11528.0
2023-02-21 13:15:00,481.49,481.89,481.25,481.54,9836.0,465.0462,465.4325,464.8144,465.0945,9836.0
2023-02-21 13:20:00,481.48,481.86,481.36,481.36,3910.0,465.0365,465.4035,464.9206,464.9206,3910.0
2023-02-21 13:25:00,481.47,481.57,480.45,480.53,6279.0,465.0268,465.1234,464.0417,464.119,6279.0
2023-02-21 13:30:00,480.49,480.98,480.22,480.76,8486.0,464.0803,464.5536,463.8195,464.3411,8486.0
2023-02-21 13:35:00,480.77,480.77,480.49,480.64,2433.0,464.3508,464.3508,464.0803,464.2252,2433.0
2023-02-21 13:40:00,480.58,481.12,480.56,480.8,5131.0,464.1672,464.6888,464.1479,464.3797,5131.0
2023-02-21 13:45:00,480.87,481.03,480.56,480.56,2115.0,464.4473,464.6019,464.1479,464.1479,2115.0
2023-02-21 13:50:00,480.55,480.69,480.45,480.45,800.0,464.1383,464.2735,464.0417,464.0417,800.0
2023-02-21 13:55:00,480.34,480.5,480.29,480.41,2511.0,463.9354,464.09,463.8871,464.0031,2511.0
2023-02-21 14:00:00,480.49,480.5,479.52,479.74,5710.0,464.0803,464.09,463.1434,463.3559,5710.0
2023-02-21 14:05:00,479.77,480.04,479.42,479.43,5550.0,463.3849,463.6457,463.0469,463.0565,5550.0
2023-02-21 14:10:00,479.48,479.48,478.93,478.98,4497.0,463.1048,463.1048,462.5736,462.6219,4497.0
2023-02-21 14:15:00,479.16,479.7,478.93,479.39,5377.0,462.7957,463.3173,462.5736,463.0179,5377.0
2023-02-21 14:20:00,479.16,480.38,479.16,479.48,8984.0,462.7957,463.9741,462.7957,463.1048,8984.0
2023-02-21 14:25:00,479.44,480.96,479.42,480.83,6802.0,463.0662,464.5343,463.0469,464.4087,6802.0
2023-02-21 14:30:00,480.81,480.81,480.38,480.42,9908.0,464.3894,464.3894,463.9741,464.0127,9908.0
2023-02-21 14:35:00,480.53,480.75,479.97,480.02,4633.0,464.119,464.3314,463.5781,463.6264,4633.0
2023-02-21 14:40:00,479.92,480.15,479.6,480.06,5628.0,463.5298,463.7519,463.2207,463.665,5628.0
2023-02-21 14:45:00,480.14,480.44,480.06,480.36,7857.0,463.7423,464.032,463.665,463.9548,7857.0
2023-02-21 14:50:00,480.33,480.54,480.22,480.54,2917.0,463.9258,464.1286,463.8195,464.1286,2917.0
2023-02-21 14:55:00,480.45,480.97,480.3,480.87,5090.0,464.0417,464.5439,463.8968,464.4473,5090.0
2023-02-21 15:00:00,480.94,481.83,480.94,481.77,5111.0,464.5149,465.3746,464.5149,465.3166,5111.0
2023-02-21 15:05:00,481.8,481.8,480.88,480.91,4223.0,465.3456,465.3456,464.457,464.486,4223.0
2023-02-21 15:10:00,480.81,480.82,480.2,480.27,4538.0,464.3894,464.399,463.8002,463.8678,4538.0
2023-02-21 15:15:00,480.09,480.38,479.74,480.36,7214.0,463.694,463.9741,463.3559,463.9548,7214.0
2023-02-21 15:20:00,480.29,480.63,480.27,480.3,6463.0,463.8871,464.2155,463.8678,463.8968,6463.0
2023-02-21 15:25:00,480.3,480.69,479.96,480.58,6707.0,463.8968,464.2735,463.5684,464.1672,6707.0
2023-02-21 15:30:00,480.66,480.77,480.1,480.14,7566.0,464.2445,464.3508,463.7036,463.7423,7566.0
2023-02-21 15:35:00,480.2,480.2,479.53,479.89,11771.0,463.8002,463.8002,463.1531,463.5008,11771.0
2023-02-21 15:40:00,479.98,480.45,479.6,479.88,20219.0,463.5877,464.0417,463.2207,463.4912,20219.0
2023-02-21 15:45:00,479.95,480.43,479.89,479.89,16572.0,463.5588,464.0224,463.5008,463.5008,16572.0
2023-02-21 15:50:00,480.03,480.05,477.99,479.08,25858.0,463.636,463.6553,461.6657,462.7185,25858.0
2023-02-21 15:55:00,479.47,479.47,477.8,478.88,71605.0,463.0952,463.0952,461.4822,462.5253,71605.0
2023-02-21 16:00:00,478.82,478.82,478.82,478.82,195110.0,462.4674,462.4674,462.4674,462.4674,195110.0
2023-02-21 16:05:00,478.82,478.82,478.82,478.82,0.0,462.4674,462.4674,462.4674,462.4674,0.0
2023-02-21 16:10:00,478.82,478.82,478.82,478.82,1562.0,462.4674,462.4674,462.4674,462.4674,1562.0
2023-02-22 09:30:00,481.15,482.14,479.45,480.35,14419.0,464.7178,465.674,463.0758,463.9451,14419.0
2023-02-22 09:35:00,479.92,480.44,479.07,479.09,1359.0,463.5298,464.032,462.7088,462.7281,1359.0
2023-02-22 09:40:00,479.53,480.4,479.2,479.6,3969.0,463.1531,463.9934,462.8344,463.2207,3969.0
2023-02-22 09:45:00,479.79,479.79,478.5,478.5,2386.0,463.4042,463.4042,462.1583,462.1583,2386.0
2023-02-22 09:50:00,478.41,479.18,478.41,478.69,3928.0,462.0714,462.8151,462.0714,462.3418,3928.0
2023-02-22 09:55:00,478.72,479.63,478.72,479.27,7943.0,462.3708,463.2497,462.3708,462.902,7943.0
2023-02-22 10:00:00,479.42,480.46,479.32,480.42,4382.0,463.0469,464.0513,462.9503,464.0127,4382.0
2023-02-22 10:05:00,480.12,480.12,479.66,479.86,2338.0,463.723,463.723,463.2787,463.4718,2338.0
2023-02-22 10:10:00,479.86,480.03,479.2,479.21,1739.0,463.4718,463.636,462.8344,462.844,1739.0
2023-02-22 10:15:00,479.21,479.39,478.21,479.39,4246.0,462.844,463.0179,461.8782,463.0179,4246.0
2023-02-22 10:20:00,479.52,480.11,479.52,479.95,1900.0,463.1434,463.7133,463.1434,463.5588,1900.0
2023-02-22 10:25:00,479.97,480.79,479.97,480.33,4354.0,463.5781,464.3701,463.5781,463.9258,4354.0
2023-02-22 10:30:00,480.3,481.12,480.05,481.12,3866.0,463.8968,464.6888,463.6553,464.6888,3866.0
2023-02-22 10:35:00,481.22,481.71,480.8,480.81,2311.0,464.7854,465.2587,464.3797,464.3894,2311.0
2023-02-22 10:40:00,480.89,480.92,480.57,480.59,903.0,464.4667,464.4956,464.1576,464.1769,903.0
2023-02-22 10:45:00,480.66,481.32,480.66,480.92,2565.0,464.2445,464.882,464.2445,464.4956,2565.0
2023-02-22 10:50:00,480.98,480.98,480.13,480.28,5800.0,464.5536,464.5536,463.7326,463.8775,5800.0
2023-02-22 10:55:00,480.22,480.88,480.21,480.5,8828.0,463.8195,464.457,463.8099,464.09,8828.0
2023-02-22 11:00:00,480.32,480.64,480.18,480.34,3329.0,463.9161,464.2252,463.7809,463.9354,3329.0
2023-02-22 11:05:00,480.28,480.91,479.99,479.99,6650.0,463.8775,464.486,463.5974,463.5974,6650.0
2023-02-22 11:10:00,480.02,480.18,479.74,479.75,4755.0,463.6264,463.7809,463.3559,463.3656,4755.0
2023-02-22 11:15:00,479.86,479.86,479.27,479.71,3142.0,463.4718,463.4718,462.902,463.327,3142.0
2023-02-22 11:20:00,479.71,480.41,479.71,480.41,2700.0,463.327,464.0031,463.327,464.0031,2700.0
2023-02-22 11:25:00,480.55,481.52,480.34,481.23,3538.0,464.1383,465.0751,463.9354,464.795,3538.0
2023-02-22 11:30:00,481.19,481.47,481.03,481.47,1687.0,464.7564,465.0268,464.6019,465.0268,1687.0
2023-02-22 11:35:00,481.3,481.48,480.71,480.72,2500.0,464.8627,465.0365,464.2928,464.3025,2500.0
2023-02-22 11:40:00,480.72,481.18,480.71,481.14,1900.0,464.3025,464.7468,464.2928,464.7081,1900.0
2023-02-22 11:45:00,481.24,482.16,481.21,481.73,7164.0,464.8047,465.6933,464.7757,465.278,7164.0
2023-02-22 11:50:00,481.89,482.43,481.89,482.17,4800.0,465.4325,465.9541,465.4325,465.7029,4800.0
2023-02-22 11:55:00,482.22,483.23,482.22,483.23,2347.0,465.7512,466.7267,465.7512,466.7267,2347.0
2023-02-22 12:00:00,482.94,482.95,482.32,482.95,2934.0,466.4466,466.4563,465.8478,466.4563,2934.0
2023-02-22 12:05:00,483.27,483.9,483.27,483.76,2803.0,466.7654,467.3739,466.7654,467.2386,2803.0
2023-02-22 12:10:00,483.85,484.21,483.56,483.75,2821.0,467.3256,467.6733,467.0455,467.229,2821.0
2023-02-22 12:15:00,484.21,484.34,484.06,484.23,2097.0,467.6733,467.7988,467.5284,467.6926,2097.0
2023-02-22 12:20:00,484.19,484.87,484.19,484.87,1935.0,467.654,468.3107,467.654,468.3107,1935.0
2023-02-22 12:25:00,484.91,485.07,483.34,483.58,6385.0,468.3494,468.5039,466.833,467.0648,6385.0
2023-02-22 12:30:00,483.91,483.99,483.82,483.86,1400.0,467.3835,467.4608,467.2966,467.3352,1400.0
2023-02-22 12:35:00,483.85,485.3,483.85,484.98,3165.0,467.3256,468.726,467.3256,468.417,3165.0
2023-02-22 12:40:00,485.05,485.05,484.71,484.73,2666.0,468.4846,468.4846,468.1562,468.1755,2666.0
2023-02-22 12:45:00,484.78,484.78,483.95,484.05,3354.0,468.2238,468.2238,467.4222,467.5187,3354.0
2023-02-22 12:50:00,484.18,484.7,484.18,484.48,1401.0,467.6443,468.1465,467.6443,467.9341,1401.0
2023-02-22 12:55:00,484.41,484.41,483.9,483.9,2394.0,467.8664,467.8664,467.3739,467.3739,2394.0
2023-02-22 13:00:00,483.88,483.88,483.56,483.56,3942.0,467.3545,467.3545,467.0455,467.0455,3942.0
2023-02-22 13:05:00,483.56,483.56,483.11,483.11,1520.0,467.0455,467.0455,466.6108,466.6108,1520.0
2023-02-22 13:10:00,483.12,483.65,483.11,483.65,1012.0,466.6205,467.1324,466.6108,467.1324,1012.0
2023-02-22 13:15:00,483.78,484.42,483.78,484.35,2100.0,467.258,467.8761,467.258,467.8085,2100.0
2023-02-22 13:20:00,484.35,484.45,484.11,484.11,2107.0,467.8085,467.9051,467.5767,467.5767,2107.0
2023-02-22 13:25:00,484.3,484.96,484.3,484.96,2041.0,467.7602,468.3977,467.7602,468.3977,2041.0
2023-02-22 13:30:00,485.28,485.78,484.96,485.03,4320.0,468.7067,469.1897,468.3977,468.4653,4320.0
2023-02-22 13:35:00,485.06,485.19,485.06,485.19,900.0,468.4942,468.6198,468.4942,468.6198,900.0
2023-02-22 13:40:00,485.26,485.33,484.5,484.62,7373.0,468.6874,468.755,467.9534,468.0693,7373.0
2023-02-22 13:45:00,484.7,484.86,484.6,484.77,2200.0,468.1465,468.3011,468.05,468.2141,2200.0
2023-02-22 13:50:00,484.64,484.64,483.95,484.03,3232.0,468.0886,468.0886,467.4222,467.4994,3232.0
2023-02-22 13:55:00,483.89,484.51,483.89,484.51,899.0,467.3642,467.963,467.3642,467.963,899.0
2023-02-22 14:00:00,484.32,485.1,483.44,484.09,7003.0,467.7795,468.5329,466.9296,467.5574,7003.0
2023-02-22 14:05:00,484.18,484.69,483.58,483.85,3451.0,467.6443,468.1369,467.0648,467.3256,3451.0
2023-02-22 14:10:00,484.18,484.42,483.74,484.03,3500.0,467.6443,467.8761,467.2193,467.4994,3500.0
2023-02-22 14:15:00,483.98,484.9,483.4,484.89,4349.0,467.4511,468.3397,466.8909,468.33,4349.0
2023-02-22 14:20:00,484.99,485.28,484.44,484.57,4776.0,468.4266,468.7067,467.8954,468.021,4776.0
2023-02-22 14:25:00,484.63,484.89,484.12,484.62,3618.0,468.0789,468.33,467.5863,468.0693,3618.0
2023-02-22 14:30:00,484.36,484.5,483.17,483.34,5521.0,467.8182,467.9534,466.6688,466.833,5521.0
2023-02-22 14:35:00,483.28,483.32,482.81,483.32,3700.0,466.775,466.8137,466.3211,466.8137,3700.0
2023-02-22 14:40:00,483.28,483.46,483.15,483.46,2255.0,466.775,466.9489,466.6495,466.9489,2255.0
2023-02-22 14:45:00,483.53,484.03,482.97,483.54,8128.0,467.0165,467.4994,466.4756,467.0262,8128.0
2023-02-22 14:50:00,483.48,483.5,483.14,483.46,2327.0,466.9682,466.9875,466.6398,466.9489,2327.0
2023-02-22 14:55:00,483.2,483.55,482.58,483.31,4120.0,466.6978,467.0358,466.0989,466.804,4120.0
2023-02-22 15:00:00,483.52,483.56,482.74,482.86,5234.0,467.0068,467.0455,466.2535,466.3694,5234.0
2023-02-22 15:05:00,482.98,483.14,482.53,483.14,2600.0,466.4853,466.6398,466.0506,466.6398,2600.0
2023-02-22 15:10:00,483.32,483.52,483.05,483.19,4092.0,466.8137,467.0068,466.5529,466.6881,4092.0
2023-02-22 15:15:00,483.17,483.79,483.16,483.33,3534.0,466.6688,467.2676,466.6591,466.8233,3534.0
2023-02-22 15:20:00,483.54,484.29,483.21,484.29,3622.0,467.0262,467.7505,466.7074,467.7505,3622.0
2023-02-22 15:25:00,484.31,484.69,484.17,484.28,3414.0,467.7699,468.1369,467.6346,467.7409,3414.0
2023-02-22 15:30:00,484.13,484.46,483.9,483.91,3158.0,467.596,467.9147,467.3739,467.3835,3158.0
2023-02-22 15:35:00,484.0,484.0,483.54,483.71,5220.0,467.4704,467.4704,467.0262,467.1903,5220.0
2023-02-22 15:40:00,483.77,484.19,483.67,483.85,4500.0,467.2483,467.654,467.1517,467.3256,4500.0
2023-02-22 15:45:00,483.9,484.24,483.67,483.82,7238.0,467.3739,467.7022,467.1517,467.2966,7238.0
2023-02-22 15:50:00,483.73,484.08,483.46,483.74,5875.0,467.2097,467.5477,466.9489,467.2193,5875.0
2023-02-22 15:55:00,483.65,484.2,483.25,484.2,43055.0,467.1324,467.6636,466.7461,467.6636,43055.0
2023-02-22 16:00:00,483.82,483.82,483.82,483.82,137166.0,467.2966,467.2966,467.2966,467.2966,137166.0
2023-02-22 16:05:00,483.82,483.82,483.82,483.82,0.0,467.2966,467.2966,467.2966,467.2966,0.0
2023-02-22 16:10:00,483.82,483.82,483.82,483.82,0.0,467.2966,467.2966,467.2966,467.2966,0.0
2023-02-23 09:30:00,487.12,487.12,482.85,484.34,18246.0,470.4839,470.4839,466.3597,467.7988,18246.0
2023-02-23 09:35:00,484.42,486.02,484.42,485.87,1000.0,467.8761,469.4215,467.8761,469.2766,1000.0
2023-02-23 09:40:00,486.6,488.05,486.45,487.65,6435.0,469.9816,471.3821,469.8368,470.9958,6435.0
2023-02-23 09:45:00,487.65,489.54,487.37,488.59,9138.0,470.9958,472.8212,470.7254,471.9037,9138.0
2023-02-23 09:50:00,488.65,489.84,488.57,489.56,7194.0,471.9616,473.111,471.8844,472.8406,7194.0
2023-02-23 09:55:00,489.84,490.22,488.6,488.95,8770.0,473.111,473.478,471.9133,472.2514,8770.0
2023-02-23 10:00:00,489.5,489.67,489.13,489.6,4995.0,472.7826,472.9468,472.4252,472.8792,4995.0
2023-02-23 10:05:00,489.7,490.82,489.7,490.82,4936.0,472.9758,474.0575,472.9758,474.0575,4936.0
2023-02-23 10:10:00,490.99,491.45,490.6,491.36,5218.0,474.2217,474.666,473.845,474.5791,5218.0
2023-02-23 10:15:00,491.38,492.09,491.38,491.41,5170.0,474.5984,475.2842,474.5984,474.6274,5170.0
2023-02-23 10:20:00,491.57,491.76,490.73,490.86,3800.0,474.7819,474.9654,473.9706,474.0962,3800.0
2023-02-23 10:25:00,490.88,491.3,490.38,491.3,4744.0,474.1155,474.5211,473.6326,474.5211,4744.0
2023-02-23 10:30:00,491.34,491.8,491.0,491.37,6904.0,474.5598,475.0041,474.2314,474.5887,6904.0
2023-02-23 10:35:00,491.28,491.28,490.39,490.86,2501.0,474.5018,474.5018,473.6422,474.0962,2501.0
2023-02-23 10:40:00,490.75,491.3,490.75,490.83,2724.0,473.9899,474.5211,473.9899,474.0672,2724.0
2023-02-23 10:45:00,491.16,491.16,490.22,490.7,4928.0,474.3859,474.3859,473.478,473.9416,4928.0
2023-02-23 10:50:00,490.82,491.48,490.45,491.15,3272.0,474.0575,474.695,473.7002,474.3763,3272.0
2023-02-23 10:55:00,491.08,491.69,490.94,491.36,3534.0,474.3086,474.8978,474.1734,474.5791,3534.0
2023-02-23 11:00:00,491.26,491.26,488.81,488.81,7807.0,474.4825,474.4825,472.1162,472.1162,7807.0
2023-02-23 11:05:00,488.65,488.65,487.89,488.49,4608.0,471.9616,471.9616,471.2276,471.8071,4608.0
2023-02-23 11:10:00,488.36,488.37,487.67,487.68,5231.0,471.6815,471.6912,471.0151,471.0248,5231.0
2023-02-23 11:15:00,487.58,487.58,486.85,486.94,3417.0,470.9282,470.9282,470.2231,470.31,3417.0
2023-02-23 11:20:00,486.97,486.97,485.71,485.97,2699.0,470.339,470.339,469.122,469.3732,2699.0
2023-02-23 11:25:00,486.02,486.53,485.81,486.18,5647.0,469.4215,469.914,469.2186,469.576,5647.0
2023-02-23 11:30:00,485.85,486.34,485.85,486.34,600.0,469.2573,469.7305,469.2573,469.7305,600.0
2023-02-23 11:35:00,486.29,486.29,485.7,485.95,4233.0,469.6822,469.6822,469.1124,469.3538,4233.0
2023-02-23 11:40:00,485.75,485.77,484.92,485.56,3087.0,469.1607,469.18,468.359,468.9772,3087.0
2023-02-23 11:45:00,485.49,485.77,484.99,485.06,2671.0,468.9096,469.18,468.4266,468.4942,2671.0
2023-02-23 11:50:00,484.68,484.97,484.47,484.82,3005.0,468.1272,468.4073,467.9244,468.2624,3005.0
2023-02-23 11:55:00,484.52,484.68,484.15,484.15,2500.0,467.9727,468.1272,467.6153,467.6153,2500.0
2023-02-23 12:00:00,484.23,484.23,483.7,483.72,6571.0,467.6926,467.6926,467.1807,467.2,6571.0
2023-02-23 12:05:00,483.73,483.73,482.98,483.25,7108.0,467.2097,467.2097,466.4853,466.7461,7108.0
2023-02-23 12:10:00,483.35,484.11,483.35,484.11,3792.0,466.8426,467.5767,466.8426,467.5767,3792.0
2023-02-23 12:15:00,484.0,484.96,484.0,484.5,17903.0,467.4704,468.3977,467.4704,467.9534,17903.0
2023-02-23 12:20:00,484.42,485.73,484.42,485.73,1602.0,467.8761,469.1414,467.8761,469.1414,1602.0
2023-02-23 12:25:00,485.68,485.68,485.03,485.11,1200.0,469.0931,469.0931,468.4653,468.5425,1200.0
2023-02-23 12:30:00,485.03,485.16,484.54,485.16,1969.0,468.4653,468.5908,467.992,468.5908,1969.0
2023-02-23 12:35:00,485.26,485.86,485.08,485.47,6907.0,468.6874,469.2669,468.5136,468.8902,6907.0
2023-02-23 12:40:00,485.6,485.6,484.84,485.11,1152.0,469.0158,469.0158,468.2818,468.5425,1152.0
2023-02-23 12:45:00,485.44,485.98,485.44,485.61,1600.0,468.8613,469.3828,468.8613,469.0255,1600.0
2023-02-23 12:50:00,485.8,485.95,485.01,485.77,2306.0,469.209,469.3538,468.446,469.18,2306.0
2023-02-23 12:55:00,485.78,485.9,485.4,485.6,2030.0,469.1897,469.3056,468.8226,469.0158,2030.0
2023-02-23 13:00:00,485.48,485.97,484.83,484.99,3758.0,468.8999,469.3732,468.2721,468.4266,3758.0
2023-02-23 13:05:00,484.69,484.76,484.36,484.39,1727.0,468.1369,468.2045,467.8182,467.8471,1727.0
2023-02-23 13:10:00,484.42,484.62,484.37,484.59,2113.0,467.8761,468.0693,467.8278,468.0403,2113.0
2023-02-23 13:15:00,484.61,484.72,484.37,484.64,1530.0,468.0596,468.1659,467.8278,468.0886,1530.0
2023-02-23 13:20:00,484.72,485.09,484.72,484.79,1235.0,468.1659,468.5232,468.1659,468.2335,1235.0
2023-02-23 13:25:00,484.66,484.66,484.21,484.21,1402.0,468.1079,468.1079,467.6733,467.6733,1402.0
2023-02-23 13:30:00,484.28,484.83,483.98,484.7,2392.0,467.7409,468.2721,467.4511,468.1465,2392.0
2023-02-23 13:35:00,484.71,484.71,484.21,484.71,3115.0,468.1562,468.1562,467.6733,468.1562,3115.0
2023-02-23 13:40:00,484.71,484.86,484.13,484.13,1001.0,468.1562,468.3011,467.596,467.596,1001.0
2023-02-23 13:45:00,484.13,484.87,483.97,484.87,2970.0,467.596,468.3107,467.4415,468.3107,2970.0
2023-02-23 13:50:00,485.0,485.14,484.77,484.98,2542.0,468.4363,468.5715,468.2141,468.417,2542.0
2023-02-23 13:55:00,484.79,484.89,484.79,484.89,600.0,468.2335,468.33,468.2335,468.33,600.0
2023-02-23 14:00:00,485.01,485.29,484.51,484.56,3726.0,468.446,468.7164,467.963,468.0113,3726.0
2023-02-23 14:05:00,484.69,484.88,484.42,484.88,2012.0,468.1369,468.3204,467.8761,468.3204,2012.0
2023-02-23 14:10:00,484.82,485.53,484.65,485.53,12172.0,468.2624,468.9482,468.0982,468.9482,12172.0
2023-02-23 14:15:00,485.99,487.0,485.71,486.7,8929.0,469.3925,470.368,469.122,470.0782,8929.0
2023-02-23 14:20:00,486.91,487.12,486.46,486.86,19441.0,470.2811,470.4839,469.8464,470.2328,19441.0
2023-02-23 14:25:00,486.95,486.95,486.68,486.74,801.0,470.3197,470.3197,470.0589,470.1169,801.0
2023-02-23 14:30:00,486.77,487.18,486.77,487.13,1700.0,470.1458,470.5418,470.1458,470.4935,1700.0
2023-02-23 14:35:00,487.22,487.58,487.17,487.18,2486.0,470.5805,470.9282,470.5322,470.5418,2486.0
2023-02-23 14:40:00,487.2,487.22,486.91,487.1,1600.0,470.5612,470.5805,470.2811,470.4646,1600.0
2023-02-23 14:45:00,487.18,487.98,487.17,487.98,2202.0,470.5418,471.3145,470.5322,471.3145,2202.0
2023-02-23 14:50:00,487.98,487.98,487.31,487.47,611.0,471.3145,471.3145,470.6674,470.8219,611.0
2023-02-23 14:55:00,487.6,487.65,487.29,487.29,2556.0,470.9475,470.9958,470.6481,470.6481,2556.0
2023-02-23 15:00:00,487.46,488.03,487.46,488.03,2256.0,470.8123,471.3628,470.8123,471.3628,2256.0
2023-02-23 15:05:00,487.89,488.43,487.68,488.04,1663.0,471.2276,471.7492,471.0248,471.3725,1663.0
2023-02-23 15:10:00,488.26,488.46,487.95,487.96,2242.0,471.585,471.7781,471.2855,471.2952,2242.0
2023-02-23 15:15:00,488.12,488.12,487.78,487.78,1605.0,471.4497,471.4497,471.1214,471.1214,1605.0
2023-02-23 15:20:00,487.83,487.96,487.64,487.72,2020.0,471.1696,471.2952,470.9861,471.0634,2020.0
2023-02-23 15:25:00,487.48,488.06,487.28,488.04,4711.0,470.8316,471.3918,470.6384,471.3725,4711.0
2023-02-23 15:30:00,488.02,488.18,487.97,488.01,2133.0,471.3532,471.5077,471.3049,471.3435,2133.0
2023-02-23 15:35:00,488.06,488.07,487.56,487.72,5245.0,471.3918,471.4014,470.9089,471.0634,5245.0
2023-02-23 15:40:00,487.69,488.43,487.68,488.03,4110.0,471.0344,471.7492,471.0248,471.3628,4110.0
2023-02-23 15:45:00,487.92,487.92,487.36,487.71,7033.0,471.2566,471.2566,470.7157,471.0537,7033.0
2023-02-23 15:50:00,487.75,487.85,486.92,486.92,7632.0,471.0924,471.189,470.2907,470.2907,7632.0
2023-02-23 15:55:00,486.84,487.09,486.12,486.24,40657.0,470.2135,470.4549,469.518,469.6339,40657.0
2023-02-23 16:00:00,486.12,486.12,486.12,486.12,99767.0,469.518,469.518,469.518,469.518,99767.0
2023-02-23 16:05:00,486.12,486.12,486.12,486.12,0.0,469.518,469.518,469.518,469.518,0.0
2023-02-23 16:10:00,486.12,486.12,486.12,486.12,0.0,469.518,469.518,469.518,469.518,0.0
2023-02-24 09:30:00,485.43,485.43,483.84,484.79,10487.0,468.8516,468.8516,467.3159,468.2335,10487.0
2023-02-24 09:35:00,484.56,485.71,483.96,485.13,4250.0,468.0113,469.122,467.4318,468.5619,4250.0
2023-02-24 09:40:00,485.26,485.67,484.16,484.4,2782.0,468.6874,469.0834,467.625,467.8568,2782.0
2023-02-24 09:45:00,484.4,484.82,483.24,483.25,7386.0,467.8568,468.2624,466.7364,466.7461,7386.0
2023-02-24 09:50:00,482.32,482.49,481.65,482.32,2747.0,465.8478,466.012,465.2007,465.8478,2747.0
2023-02-24 09:55:00,482.42,482.42,480.99,482.35,6677.0,465.9444,465.9444,464.5632,465.8768,6677.0
2023-02-24 10:00:00,482.4,482.82,481.74,482.26,2040.0,465.9251,466.3307,465.2876,465.7899,2040.0
2023-02-24 10:05:00,482.49,482.81,481.33,481.33,8628.0,466.012,466.3211,464.8916,464.8916,8628.0
2023-02-24 10:10:00,481.48,481.64,481.17,481.64,2604.0,465.0365,465.191,464.7371,465.191,2604.0
2023-02-24 10:15:00,481.54,481.54,480.14,480.81,4210.0,465.0945,465.0945,463.7423,464.3894,4210.0
2023-02-24 10:20:00,480.82,480.98,480.28,480.44,7247.0,464.399,464.5536,463.8775,464.032,7247.0
2023-02-24 10:25:00,480.67,480.95,479.64,479.96,2893.0,464.2542,464.5246,463.2593,463.5684,2893.0
2023-02-24 10:30:00,479.76,480.4,479.49,480.26,15706.0,463.3752,463.9934,463.1145,463.8582,15706.0
2023-02-24 10:35:00,480.46,481.01,480.16,481.01,12532.0,464.0513,464.5826,463.7616,464.5826,12532.0
2023-02-24 10:40:00,481.18,481.19,480.62,481.02,3129.0,464.7468,464.7564,464.2059,464.5922,3129.0
2023-02-24 10:45:00,480.88,481.37,480.87,481.12,3619.0,464.457,464.9303,464.4473,464.6888,3619.0
2023-02-24 10:50:00,480.95,481.57,480.57,481.15,6603.0,464.5246,465.1234,464.1576,464.7178,6603.0
2023-02-24 10:55:00,481.0,481.97,480.59,481.97,5704.0,464.5729,465.5098,464.1769,465.5098,5704.0
2023-02-24 11:00:00,482.07,482.16,481.17,481.37,3166.0,465.6064,465.6933,464.7371,464.9303,3166.0
2023-02-24 11:05:00,481.5,482.2,481.5,481.82,1802.0,465.0558,465.7319,465.0558,465.3649,1802.0
2023-02-24 11:10:00,481.74,482.41,481.73,482.38,3242.0,465.2876,465.9347,465.278,465.9058,3242.0
2023-02-24 11:15:00,482.46,482.68,482.23,482.61,1898.0,465.983,466.1955,465.7609,466.1279,1898.0
2023-02-24 11:20:00,482.41,482.75,482.09,482.75,1528.0,465.9347,466.2631,465.6257,466.2631,1528.0
2023-02-24 11:25:00,482.98,483.31,482.54,482.54,4094.0,466.4853,466.804,466.0603,466.0603,4094.0
2023-02-24 11:30:00,482.36,482.84,482.36,482.72,1000.0,465.8865,466.3501,465.8865,466.2342,1000.0
2023-02-24 11:35:00,482.73,483.58,482.73,483.51,4041.0,466.2438,467.0648,466.2438,466.9972,4041.0
2023-02-24 11:40:00,483.43,484.76,483.31,484.76,1898.0,466.9199,468.2045,466.804,468.2045,1898.0
2023-02-24 11:45:00,484.65,484.65,483.33,483.33,2429.0,468.0982,468.0982,466.8233,466.8233,2429.0
2023-02-24 11:50:00,483.52,483.95,483.49,483.68,2986.0,467.0068,467.4222,466.9779,467.1614,2986.0
2023-02-24 11:55:00,483.8,484.63,483.53,483.54,4420.0,467.2773,468.0789,467.0165,467.0262,4420.0
2023-02-24 12:00:00,483.55,483.89,483.55,483.71,1800.0,467.0358,467.3642,467.0358,467.1903,1800.0
2023-02-24 12:05:00,483.72,484.15,483.67,483.78,3834.0,467.2,467.6153,467.1517,467.258,3834.0
2023-02-24 12:10:00,483.8,484.46,483.79,484.46,2950.0,467.2773,467.9147,467.2676,467.9147,2950.0
2023-02-24 12:15:00,484.72,484.79,484.06,484.06,2113.0,468.1659,468.2335,467.5284,467.5284,2113.0
2023-02-24 12:20:00,483.88,484.05,483.5,483.58,2102.0,467.3545,467.5187,466.9875,467.0648,2102.0
2023-02-24 12:25:00,483.54,483.54,483.0,483.34,1933.0,467.0262,467.0262,466.5046,466.833,1933.0
2023-02-24 12:30:00,483.44,483.44,482.37,482.37,1738.0,466.9296,466.9296,465.8961,465.8961,1738.0
2023-02-24 12:35:00,482.64,482.76,482.56,482.56,1438.0,466.1569,466.2728,466.0796,466.0796,1438.0
2023-02-24 12:40:00,482.49,482.49,481.73,481.73,1343.0,466.012,466.012,465.278,465.278,1343.0
2023-02-24 12:45:00,481.75,481.76,481.29,481.75,4964.0,465.2973,465.3069,464.853,465.2973,4964.0
2023-02-24 12:50:00,481.8,481.99,481.57,481.57,2001.0,465.3456,465.5291,465.1234,465.1234,2001.0
2023-02-24 12:55:00,481.55,481.66,481.15,481.2,800.0,465.1041,465.2104,464.7178,464.7661,800.0
2023-02-24 13:00:00,481.02,481.38,480.92,481.2,2887.0,464.5922,464.9399,464.4956,464.7661,2887.0
2023-02-24 13:05:00,481.16,481.3,480.38,480.45,2957.0,464.7274,464.8627,463.9741,464.0417,2957.0
2023-02-24 13:10:00,480.28,480.82,480.28,480.49,2300.0,463.8775,464.399,463.8775,464.0803,2300.0
2023-02-24 13:15:00,480.66,480.9,480.47,480.67,4519.0,464.2445,464.4763,464.061,464.2542,4519.0
2023-02-24 13:20:00,480.92,481.39,480.86,481.39,2804.0,464.4956,464.9496,464.4377,464.9496,2804.0
2023-02-24 13:25:00,481.41,481.92,481.4,481.74,2921.0,464.9689,465.4615,464.9592,465.2876,2921.0
2023-02-24 13:30:00,481.67,481.67,480.31,480.38,3514.0,465.22,465.22,463.9065,463.9741,3514.0
2023-02-24 13:35:00,480.33,481.03,479.87,480.85,4824.0,463.9258,464.6019,463.4815,464.428,4824.0
2023-02-24 13:40:00,480.8,481.24,480.79,481.1,1900.0,464.3797,464.8047,464.3701,464.6695,1900.0
2023-02-24 13:45:00,481.24,482.24,481.24,482.24,1436.0,464.8047,465.7706,464.8047,465.7706,1436.0
2023-02-24 13:50:00,482.28,483.23,482.27,483.21,4292.0,465.8092,466.7267,465.7995,466.7074,4292.0
2023-02-24 13:55:00,483.3,483.47,481.54,481.54,7602.0,466.7944,466.9585,465.0945,465.0945,7602.0
2023-02-24 14:00:00,481.73,482.04,481.4,482.02,4400.0,465.278,465.5774,464.9592,465.5581,4400.0
2023-02-24 14:05:00,482.04,482.41,481.74,482.19,5445.0,465.5774,465.9347,465.2876,465.7223,5445.0
2023-02-24 14:10:00,482.16,482.38,481.33,481.7,4362.0,465.6933,465.9058,464.8916,465.249,4362.0
2023-02-24 14:15:00,481.61,482.53,481.59,482.53,2702.0,465.1621,466.0506,465.1428,466.0506,2702.0
2023-02-24 14:20:00,482.52,482.72,481.72,481.72,3726.0,466.041,466.2342,465.2683,465.2683,3726.0
2023-02-24 14:25:00,481.93,481.93,481.59,481.59,946.0,465.4711,465.4711,465.1428,465.1428,946.0
2023-02-24 14:30:00,481.59,481.66,481.18,481.29,3235.0,465.1428,465.2104,464.7468,464.853,3235.0
2023-02-24 14:35:00,481.19,481.63,481.19,481.45,1300.0,464.7564,465.1814,464.7564,465.0075,1300.0
2023-02-24 14:40:00,481.45,481.65,480.93,480.93,2115.0,465.0075,465.2007,464.5053,464.5053,2115.0
2023-02-24 14:45:00,480.68,481.77,480.68,481.77,1374.0,464.2638,465.3166,464.2638,465.3166,1374.0
2023-02-24 14:50:00,481.77,482.6,481.77,482.18,5672.0,465.3166,466.1183,465.3166,465.7126,5672.0
2023-02-24 14:55:00,482.29,482.78,482.17,482.38,2408.0,465.8188,466.2921,465.7029,465.9058,2408.0
2023-02-24 15:00:00,482.5,482.71,482.33,482.33,1877.0,466.0217,466.2245,465.8575,465.8575,1877.0
2023-02-24 15:05:00,482.16,482.34,482.01,482.01,3304.0,465.6933,465.8671,465.5484,465.5484,3304.0
2023-02-24 15:10:00,482.14,482.3,481.88,481.93,2920.0,465.674,465.8285,465.4228,465.4711,2920.0
2023-02-24 15:15:00,481.88,482.29,481.65,482.21,3626.0,465.4228,465.8188,465.2007,465.7416,3626.0
2023-02-24 15:20:00,482.23,482.52,482.22,482.42,2390.0,465.7609,466.041,465.7512,465.9444,2390.0
2023-02-24 15:25:00,482.39,482.63,482.19,482.2,3997.0,465.9154,466.1472,465.7223,465.7319,3997.0
2023-02-24 15:30:00,482.19,482.19,480.64,480.83,7393.0,465.7223,465.7223,464.2252,464.4087,7393.0
2023-02-24 15:35:00,480.6,480.6,479.84,479.87,10578.0,464.1866,464.1866,463.4525,463.4815,10578.0
2023-02-24 15:40:00,479.69,479.79,479.18,479.63,16388.0,463.3076,463.4042,462.8151,463.2497,16388.0
2023-02-24 15:45:00,479.58,479.58,478.1,478.44,17972.0,463.2014,463.2014,461.7719,462.1003,17972.0
2023-02-24 15:50:00,478.42,478.43,476.1,476.2,37485.0,462.081,462.0907,459.8402,459.9368,37485.0
2023-02-24 15:55:00,476.32,478.03,476.14,478.03,116278.0,460.0527,461.7043,459.8789,461.7043,116278.0
2023-02-24 16:00:00,478.03,478.03,478.03,478.03,307548.0,461.7043,461.7043,461.7043,461.7043,307548.0
2023-02-24 16:05:00,478.03,478.03,478.03,478.03,0.0,461.7043,461.7043,461.7043,461.7043,0.0
2023-02-24 16:10:00,478.03,478.03,478.03,478.03,0.0,461.7043,461.7043,461.7043,461.7043,0.0
2023-02-27 09:30:00,481.99,481.99,478.82,479.75,11492.0,465.5291,465.5291,462.4674,463.3656,11492.0
2023-02-27 09:35:00,480.22,481.76,479.89,480.37,1120.0,463.8195,465.3069,463.5008,463.9644,1120.0
2023-02-27 09:40:00,480.36,481.68,480.07,481.32,3398.0,463.9548,465.2297,463.6747,464.882,3398.0
2023-02-27 09:45:00,481.03,482.03,481.03,481.24,1787.0,464.6019,465.5677,464.6019,464.8047,1787.0
2023-02-27 09:50:00,481.3,481.82,480.84,481.82,1500.0,464.8627,465.3649,464.4184,465.3649,1500.0
2023-02-27 09:55:00,481.81,482.3,481.44,482.06,4095.0,465.3552,465.8285,464.9979,465.5967,4095.0
2023-02-27 10:00:00,482.29,482.96,482.05,482.13,6612.0,465.8188,466.466,465.587,465.6643,6612.0
2023-02-27 10:05:00,482.0,482.58,480.88,482.5,5137.0,465.5387,466.0989,464.457,466.0217,5137.0
2023-02-27 10:10:00,482.25,482.31,481.11,481.67,5361.0,465.7802,465.8382,464.6791,465.22,5361.0
2023-02-27 10:15:00,481.2,481.2,480.11,480.72,3277.0,464.7661,464.7661,463.7133,464.3025,3277.0
2023-02-27 10:20:00,481.34,481.91,481.33,481.91,1720.0,464.9013,465.4518,464.8916,465.4518,1720.0
2023-02-27 10:25:00,481.53,482.17,481.51,482.17,2278.0,465.0848,465.7029,465.0655,465.7029,2278.0
2023-02-27 10:30:00,481.8,482.51,481.7,481.71,3034.0,465.3456,466.0313,465.249,465.2587,3034.0
2023-02-27 10:35:00,481.75,482.1,480.94,480.94,2300.0,465.2973,465.6353,464.5149,464.5149,2300.0
2023-02-27 10:40:00,480.63,480.93,480.35,480.93,2006.0,464.2155,464.5053,463.9451,464.5053,2006.0
2023-02-27 10:45:00,480.7,480.71,479.71,479.71,2027.0,464.2831,464.2928,463.327,463.327,2027.0
2023-02-27 10:50:00,479.68,479.68,478.7,478.95,5463.0,463.298,463.298,462.3515,462.5929,5463.0
2023-02-27 10:55:00,478.76,478.83,477.87,478.19,2366.0,462.4094,462.477,461.5498,461.8589,2366.0
2023-02-27 11:00:00,478.54,478.9,478.54,478.9,2253.0,462.1969,462.5446,462.1969,462.5446,2253.0
2023-02-27 11:05:00,478.99,479.42,478.44,478.63,2733.0,462.6315,463.0469,462.1003,462.2838,2733.0
2023-02-27 11:10:00,478.7,478.96,478.04,478.04,6452.0,462.3515,462.6026,461.714,461.714,6452.0
2023-02-27 11:15:00,477.77,478.37,477.51,477.84,3579.0,461.4532,462.0327,461.2021,461.5208,3579.0
2023-02-27 11:20:00,477.62,478.01,477.41,477.42,4151.0,461.3083,461.685,461.1055,461.1152,4151.0
2023-02-27 11:25:00,477.57,477.85,477.23,477.57,2574.0,461.26,461.5305,460.9317,461.26,2574.0
2023-02-27 11:30:00,477.89,478.34,477.29,477.49,2788.0,461.5691,462.0037,460.9896,461.1828,2788.0
2023-02-27 11:35:00,477.24,477.39,476.63,477.34,3340.0,460.9413,461.0862,460.3521,461.0379,3340.0
2023-02-27 11:40:00,477.43,477.43,476.59,477.0,2736.0,461.1248,461.1248,460.3135,460.7095,2736.0
2023-02-27 11:45:00,476.81,476.84,476.14,476.14,3284.0,460.526,460.555,459.8789,459.8789,3284.0
2023-02-27 11:50:00,476.18,476.18,475.44,475.44,2578.0,459.9175,459.9175,459.2028,459.2028,2578.0
2023-02-27 11:55:00,475.49,476.29,475.46,475.96,3498.0,459.2511,460.0238,459.2221,459.705,3498.0
2023-02-27 12:00:00,476.29,476.51,475.43,475.48,5942.0,460.0238,460.2362,459.1931,459.2414,5942.0
2023-02-27 12:05:00,475.49,475.49,474.92,475.07,5430.0,459.2511,459.2511,458.7005,458.8454,5430.0
2023-02-27 12:10:00,475.05,476.41,474.86,476.41,1941.0,458.8261,460.1397,458.6426,460.1397,1941.0
2023-02-27 12:15:00,476.64,477.0,476.64,477.0,1800.0,460.3618,460.7095,460.3618,460.7095,1800.0
2023-02-27 12:20:00,477.4,477.55,477.09,477.16,2000.0,461.0958,461.2407,460.7964,460.864,2000.0
2023-02-27 12:25:00,477.18,477.73,477.18,477.41,1899.0,460.8834,461.4146,460.8834,461.1055,1899.0
2023-02-27 12:30:00,477.55,477.94,477.31,477.79,1580.0,461.2407,461.6174,461.0089,461.4725,1580.0
2023-02-27 12:35:00,477.84,478.55,477.8,478.55,1520.0,461.5208,462.2066,461.4822,462.2066,1520.0
2023-02-27 12:40:00,478.51,478.51,478.13,478.41,1000.0,462.1679,462.1679,461.8009,462.0714,1000.0
2023-02-27 12:45:00,478.55,478.75,478.26,478.49,2701.0,462.2066,462.3997,461.9265,462.1486,2701.0
2023-02-27 12:50:00,478.3,478.58,478.03,478.58,1003.0,461.9651,462.2355,461.7043,462.2355,1003.0
2023-02-27 12:55:00,478.68,478.97,478.28,478.63,1900.0,462.3321,462.6122,461.9458,462.2838,1900.0
2023-02-27 13:00:00,478.63,479.32,478.53,479.32,2410.0,462.2838,462.9503,462.1873,462.9503,2410.0
2023-02-27 13:05:00,479.44,479.81,479.37,479.74,8410.0,463.0662,463.4235,462.9986,463.3559,8410.0
2023-02-27 13:10:00,480.0,480.44,479.92,480.1,3764.0,463.6071,464.032,463.5298,463.7036,3764.0
2023-02-27 13:15:00,480.47,480.87,480.31,480.5,2045.0,464.061,464.4473,463.9065,464.09,2045.0
2023-02-27 13:20:00,480.52,480.99,480.46,480.85,3817.0,464.1093,464.5632,464.0513,464.428,3817.0
2023-02-27 13:25:00,480.86,480.86,480.12,480.31,1887.0,464.4377,464.4377,463.723,463.9065,1887.0
2023-02-27 13:30:00,480.33,480.42,479.42,479.42,2812.0,463.9258,464.0127,463.0469,463.0469,2812.0
2023-02-27 13:35:00,479.15,479.51,479.07,479.48,2100.0,462.7861,463.1338,462.7088,463.1048,2100.0
2023-02-27 13:40:00,479.53,479.64,478.98,478.98,1626.0,463.1531,463.2593,462.6219,462.6219,1626.0
2023-02-27 13:45:00,478.57,478.57,478.28,478.45,1076.0,462.2259,462.2259,461.9458,462.11,1076.0
2023-02-27 13:50:00,478.46,479.42,478.46,479.35,2631.0,462.1196,463.0469,462.1196,462.9793,2631.0
2023-02-27 13:55:00,479.23,479.23,478.61,479.04,2001.0,462.8633,462.8633,462.2645,462.6798,2001.0
2023-02-27 14:00:00,479.12,479.39,478.95,479.19,1700.0,462.7571,463.0179,462.5929,462.8247,1700.0
2023-02-27 14:05:00,479.27,479.63,479.1,479.25,2201.0,462.902,463.2497,462.7378,462.8827,2201.0
2023-02-27 14:10:00,479.14,479.74,479.14,479.5,2856.0,462.7764,463.3559,462.7764,463.1241,2856.0
2023-02-27 14:15:00,479.55,479.87,478.2,478.2,4544.0,463.1724,463.4815,461.8685,461.8685,4544.0
2023-02-27 14:20:00,478.17,478.34,478.01,478.21,2375.0,461.8396,462.0037,461.685,461.8782,2375.0
2023-02-27 14:25:00,478.22,478.32,477.71,478.19,4208.0,461.8878,461.9844,461.3953,461.8589,4208.0
2023-02-27 14:30:00,477.95,478.45,477.91,478.09,4848.0,461.6271,462.11,461.5884,461.7623,4848.0
2023-02-27 14:35:00,478.04,478.09,477.6,477.77,2961.0,461.714,461.7623,461.289,461.4532,2961.0
2023-02-27 14:40:00,477.49,477.9,477.11,477.31,6762.0,461.1828,461.5788,460.8158,461.0089,6762.0
2023-02-27 14:45:00,477.35,477.79,477.31,477.79,9382.0,461.0476,461.4725,461.0089,461.4725,9382.0
2023-02-27 14:50:00,477.74,477.99,477.73,477.87,1887.0,461.4242,461.6657,461.4146,461.5498,1887.0
2023-02-27 14:55:00,477.89,477.89,477.57,477.58,4276.0,461.5691,461.5691,461.26,461.2697,4276.0
2023-02-27 15:00:00,477.43,477.79,477.41,477.75,3707.0,461.1248,461.4725,461.1055,461.4339,3707.0
2023-02-27 15:05:00,477.59,477.59,476.7,476.7,7650.0,461.2794,461.2794,460.4198,460.4198,7650.0
2023-02-27 15:10:00,476.68,477.53,476.68,477.53,5236.0,460.4004,461.2214,460.4004,461.2214,5236.0
2023-02-27 15:15:00,477.47,477.47,476.65,476.91,2303.0,461.1635,461.1635,460.3715,460.6226,2303.0
2023-02-27 15:20:00,476.94,476.98,475.68,476.03,5455.0,460.6516,460.6902,459.4346,459.7726,5455.0
2023-02-27 15:25:00,476.13,476.23,475.59,475.87,3188.0,459.8692,459.9658,459.3477,459.6181,3188.0
2023-02-27 15:30:00,475.94,476.21,475.66,475.81,5301.0,459.6857,459.9465,459.4153,459.5601,5301.0
2023-02-27 15:35:00,476.04,476.05,475.24,475.29,5162.0,459.7823,459.792,459.0096,459.0579,5162.0
2023-02-27 15:40:00,475.28,476.47,475.28,476.03,5805.0,459.0483,460.1976,459.0483,459.7726,5805.0
2023-02-27 15:45:00,476.03,476.7,475.94,475.95,9262.0,459.7726,460.4198,459.6857,459.6954,9262.0
2023-02-27 15:50:00,475.74,476.9,475.74,476.22,13255.0,459.4925,460.6129,459.4925,459.9561,13255.0
2023-02-27 15:55:00,476.12,476.45,475.48,476.44,34019.0,459.8596,460.1783,459.2414,460.1686,34019.0
2023-02-27 16:00:00,476.3,476.3,476.3,476.3,103980.0,460.0334,460.0334,460.0334,460.0334,103980.0
2023-02-27 16:05:00,476.3,476.3,476.3,476.3,0.0,460.0334,460.0334,460.0334,460.0334,0.0
2023-02-27 16:10:00,476.3,476.3,476.3,476.3,0.0,460.0334,460.0334,460.0334,460.0334,0.0
2023-02-28 09:30:00,475.42,475.78,472.19,472.85,19328.0,459.1835,459.5312,456.0638,456.7012,19328.0
2023-02-28 09:35:00,473.1,474.86,472.41,473.25,23086.0,456.9427,458.6426,456.2763,457.0876,23086.0
2023-02-28 09:40:00,473.28,474.82,472.85,473.63,9259.0,457.1166,458.604,456.7012,457.4546,9259.0
2023-02-28 09:45:00,474.07,474.97,473.89,474.39,4437.0,457.8796,458.7488,457.7057,458.1886,4437.0
2023-02-28 09:50:00,474.53,474.53,473.23,473.97,11814.0,458.3239,458.3239,457.0683,457.783,11814.0
2023-02-28 09:55:00,473.99,474.11,473.31,473.49,8788.0,457.8023,457.9182,457.1455,457.3194,8788.0
2023-02-28 10:00:00,473.36,473.97,472.69,473.5,16594.0,457.1938,457.783,456.5467,457.329,16594.0
2023-02-28 10:05:00,474.16,474.54,473.38,473.38,4427.0,457.9665,458.3335,457.2131,457.2131,4427.0
2023-02-28 10:10:00,473.11,473.41,472.28,472.28,6976.0,456.9524,457.2421,456.1507,456.1507,6976.0
2023-02-28 10:15:00,472.47,473.02,472.42,472.85,2780.0,456.3342,456.8654,456.2859,456.7012,2780.0
2023-02-28 10:20:00,472.74,473.64,472.69,473.64,9415.0,456.595,457.4643,456.5467,457.4643,9415.0
2023-02-28 10:25:00,473.42,474.55,473.02,474.08,6822.0,457.2518,458.3432,456.8654,457.8892,6822.0
2023-02-28 10:30:00,474.0,474.32,473.18,473.41,9382.0,457.812,458.121,457.02,457.2421,9382.0
2023-02-28 10:35:00,473.21,473.71,472.84,473.2,6608.0,457.0489,457.5319,456.6916,457.0393,6608.0
2023-02-28 10:40:00,472.81,473.14,472.69,472.94,1918.0,456.6626,456.9813,456.5467,456.7882,1918.0
2023-02-28 10:45:00,472.94,472.94,471.47,471.47,2702.0,456.7882,456.7882,455.3684,455.3684,2702.0
2023-02-28 10:50:00,471.53,471.82,471.01,471.03,4038.0,455.4263,455.7064,454.9241,454.9434,4038.0
2023-02-28 10:55:00,471.01,471.93,470.78,471.92,2291.0,454.9241,455.8127,454.7019,455.803,2291.0
2023-02-28 11:00:00,471.81,472.56,471.45,471.45,4702.0,455.6968,456.4211,455.3491,455.3491,4702.0
2023-02-28 11:05:00,471.67,471.67,470.62,470.93,4059.0,455.5615,455.5615,454.5474,454.8468,4059.0
2023-02-28 11:10:00,470.93,472.0,470.93,471.0,13362.0,454.8468,455.8803,454.8468,454.9144,13362.0
2023-02-28 11:15:00,471.2,471.46,470.61,470.88,9523.0,455.1076,455.3587,454.5377,454.7985,9523.0
2023-02-28 11:20:00,470.66,471.01,470.34,470.62,3224.0,454.586,454.9241,454.277,454.5474,3224.0
2023-02-28 11:25:00,470.54,471.27,470.36,470.36,3059.0,454.4701,455.1752,454.2963,454.2963,3059.0
2023-02-28 11:30:00,470.25,470.28,469.49,469.49,4194.0,454.19,454.219,453.456,453.456,4194.0
2023-02-28 11:35:00,469.36,469.39,468.53,468.53,2989.0,453.3304,453.3594,452.5288,452.5288,2989.0
2023-02-28 11:40:00,468.37,468.64,467.01,467.12,6531.0,452.3742,452.635,451.0607,451.1669,6531.0
2023-02-28 11:45:00,466.99,467.53,466.8,467.53,3567.0,451.0414,451.5629,450.8579,451.5629,3567.0
2023-02-28 11:50:00,467.79,468.08,467.51,467.56,3867.0,451.814,452.0941,451.5436,451.5919,3867.0
2023-02-28 11:55:00,467.45,467.84,467.33,467.52,3916.0,451.4857,451.8623,451.3698,451.5533,3916.0
2023-02-28 12:00:00,467.49,467.76,467.19,467.7,2112.0,451.5243,451.7851,451.2345,451.7271,2112.0
2023-02-28 12:05:00,467.57,468.06,467.49,467.95,2983.0,451.6016,452.0748,451.5243,451.9686,2983.0
2023-02-28 12:10:00,467.95,468.1,467.5,467.81,3524.0,451.9686,452.1135,451.534,451.8334,3524.0
2023-02-28 12:15:00,467.81,469.51,467.8,469.5,1823.0,451.8334,453.4753,451.8237,453.4656,1823.0
2023-02-28 12:20:00,469.67,470.37,469.53,470.0,12739.0,453.6298,454.3059,453.4946,453.9486,12739.0
2023-02-28 12:25:00,470.21,470.84,469.99,470.44,2386.0,454.1514,454.7599,453.9389,454.3735,2386.0
2023-02-28 12:30:00,470.79,471.01,470.2,470.23,3895.0,454.7116,454.9241,454.1417,454.1707,3895.0
2023-02-28 12:35:00,470.51,470.88,470.37,470.88,1623.0,454.4412,454.7985,454.3059,454.7985,1623.0
2023-02-28 12:40:00,470.83,471.2,470.62,470.68,3017.0,454.7502,455.1076,454.5474,454.6053,3017.0
2023-02-28 12:45:00,470.74,471.52,470.73,471.35,7213.0,454.6633,455.4167,454.6536,455.2525,7213.0
2023-02-28 12:50:00,471.24,472.18,471.12,471.67,8946.0,455.1462,456.0541,455.0303,455.5615,8946.0
2023-02-28 12:55:00,471.75,472.12,471.57,471.97,5516.0,455.6388,455.9962,455.465,455.8513,5516.0
2023-02-28 13:00:00,471.65,471.68,471.25,471.67,1101.0,455.5422,455.5712,455.1559,455.5615,1101.0
2023-02-28 13:05:00,471.65,472.0,471.19,471.67,3051.0,455.5422,455.8803,455.0979,455.5615,3051.0
2023-02-28 13:10:00,471.26,471.49,471.21,471.4,2021.0,455.1655,455.3877,455.1172,455.3008,2021.0
2023-02-28 13:15:00,471.54,471.71,471.17,471.22,4651.0,455.436,455.6002,455.0786,455.1269,4651.0
2023-02-28 13:20:00,471.22,472.18,471.22,471.95,1501.0,455.1269,456.0541,455.1269,455.832,1501.0
2023-02-28 13:25:00,471.91,471.91,471.27,471.37,3190.0,455.7933,455.7933,455.1752,455.2718,3190.0
2023-02-28 13:30:00,471.49,471.74,471.18,471.6,3505.0,455.3877,455.6291,455.0883,455.4939,3505.0
2023-02-28 13:35:00,471.53,471.69,471.32,471.48,1000.0,455.4263,455.5809,455.2235,455.378,1000.0
2023-02-28 13:40:00,471.64,471.73,471.38,471.53,2605.0,455.5326,455.6195,455.2814,455.4263,2605.0
2023-02-28 13:45:00,471.48,471.48,471.09,471.09,4218.0,455.378,455.378,455.0013,455.0013,4218.0
2023-02-28 13:50:00,470.8,471.55,470.41,471.08,18814.0,454.7213,455.4456,454.3446,454.9917,18814.0
2023-02-28 13:55:00,471.02,471.52,471.01,471.5,3120.0,454.9337,455.4167,454.9241,455.3973,3120.0
2023-02-28 14:00:00,471.55,471.74,471.32,471.55,1813.0,455.4456,455.6291,455.2235,455.4456,1813.0
2023-02-28 14:05:00,471.58,471.9,470.83,470.96,8398.0,455.4746,455.7837,454.7502,454.8758,8398.0
2023-02-28 14:10:00,471.28,471.46,471.07,471.28,6176.0,455.1849,455.3587,454.982,455.1849,6176.0
2023-02-28 14:15:00,471.31,471.72,471.18,471.72,6239.0,455.2138,455.6098,455.0883,455.6098,6239.0
2023-02-28 14:20:00,471.59,471.66,471.18,471.6,4265.0,455.4843,455.5519,455.0883,455.4939,4265.0
2023-02-28 14:25:00,471.7,472.02,471.22,471.22,19892.0,455.5905,455.8996,455.1269,455.1269,19892.0
2023-02-28 14:30:00,471.17,471.42,470.74,470.74,7962.0,455.0786,455.3201,454.6633,454.6633,7962.0
2023-02-28 14:35:00,470.91,471.45,470.72,471.45,3093.0,454.8275,455.3491,454.644,455.3491,3093.0
2023-02-28 14:40:00,471.37,471.6,470.94,471.48,6936.0,455.2718,455.4939,454.8565,455.378,6936.0
2023-02-28 14:45:00,471.56,471.65,471.14,471.25,10307.0,455.4553,455.5422,455.0496,455.1559,10307.0
2023-02-28 14:50:00,471.25,471.29,470.02,470.28,3881.0,455.1559,455.1945,453.9679,454.219,3881.0
2023-02-28 14:55:00,470.0,470.33,469.99,470.33,4645.0,453.9486,454.2673,453.9389,454.2673,4645.0
2023-02-28 15:00:00,470.34,470.46,469.43,469.47,22152.0,454.277,454.3929,453.398,453.4367,22152.0
2023-02-28 15:05:00,469.45,470.25,469.44,470.25,17453.0,453.4174,454.19,453.4077,454.19,17453.0
2023-02-28 15:10:00,470.28,470.29,469.21,469.31,2774.0,454.219,454.2287,453.1856,453.2821,2774.0
2023-02-28 15:15:00,469.13,469.67,468.85,469.31,3101.0,453.1083,453.6298,452.8378,453.2821,3101.0
2023-02-28 15:20:00,468.9,469.02,468.52,468.61,5581.0,452.8861,453.002,452.5191,452.606,5581.0
2023-02-28 15:25:00,468.46,469.17,468.42,468.98,9531.0,452.4612,453.1469,452.4225,452.9634,9531.0
2023-02-28 15:30:00,469.05,469.13,468.69,469.11,16937.0,453.031,453.1083,452.6833,453.089,16937.0
2023-02-28 15:35:00,469.21,469.53,468.91,469.3,7947.0,453.1856,453.4946,452.8958,453.2725,7947.0
2023-02-28 15:40:00,469.3,469.31,468.85,468.93,29001.0,453.2725,453.2821,452.8378,452.9151,29001.0
2023-02-28 15:45:00,468.98,469.65,468.78,469.61,50170.0,452.9634,453.6105,452.7702,453.5719,50170.0
2023-02-28 15:50:00,469.62,470.27,468.96,470.0,35541.0,453.5816,454.2094,452.9441,453.9486,35541.0
2023-02-28 15:55:00,469.94,470.48,469.52,469.52,61064.0,453.8906,454.4122,453.485,453.485,61064.0
2023-02-28 16:00:00,469.67,473.41,469.67,469.67,246326.0,453.6298,457.2421,453.6298,453.6298,246326.0
2023-02-28 16:05:00,469.67,469.67,469.67,469.67,9192.0,453.6298,453.6298,453.6298,453.6298,9192.0
2023-02-28 16:10:00,469.67,469.67,469.67,469.67,0.0,453.6298,453.6298,453.6298,453.6298,0.0
2023-03-01 09:30:00,464.3,470.41,463.0,469.14,23393.0,448.4432,454.3446,447.1876,453.1179,23393.0
2023-03-01 09:35:00,469.0,469.78,468.74,469.25,2564.0,452.9827,453.7361,452.7316,453.2242,2564.0
2023-03-01 09:40:00,468.98,469.52,468.46,468.46,5145.0,452.9634,453.485,452.4612,452.4612,5145.0
2023-03-01 09:45:00,468.78,469.75,467.64,468.77,29678.0,452.7702,453.7071,451.6692,452.7606,29678.0
2023-03-01 09:50:00,468.77,469.1,466.83,468.32,10998.0,452.7606,453.0793,450.8868,452.3259,10998.0
2023-03-01 09:55:00,469.04,469.12,467.15,467.69,11249.0,453.0214,453.0986,451.1959,451.7175,11249.0
2023-03-01 10:00:00,467.69,467.78,465.27,467.09,5422.0,451.7175,451.8044,449.3801,451.138,5422.0
2023-03-01 10:05:00,467.25,467.53,466.19,467.53,11302.0,451.2925,451.5629,450.2687,451.5629,11302.0
2023-03-01 10:10:00,467.49,467.6,466.34,466.78,6005.0,451.5243,451.6305,450.4136,450.8385,6005.0
2023-03-01 10:15:00,466.75,466.95,466.08,466.15,7581.0,450.8096,451.0027,450.1624,450.2301,7581.0
2023-03-01 10:20:00,466.04,466.04,464.39,464.4,9037.0,450.1238,450.1238,448.5302,448.5398,9037.0
2023-03-01 10:25:00,464.31,465.16,463.98,464.71,14287.0,448.4529,449.2739,448.1342,448.8392,14287.0
2023-03-01 10:30:00,464.89,465.84,464.26,465.78,5525.0,449.0131,449.9306,448.4046,449.8727,5525.0
2023-03-01 10:35:00,465.89,466.67,465.89,466.06,6203.0,449.9789,450.7323,449.9789,450.1431,6203.0
2023-03-01 10:40:00,466.0,466.59,465.87,465.87,3316.0,450.0852,450.655,449.9596,449.9596,3316.0
2023-03-01 10:45:00,466.05,466.25,465.47,465.71,11345.0,450.1335,450.3266,449.5733,449.8051,11345.0
2023-03-01 10:50:00,465.4,466.18,465.15,466.18,2177.0,449.5057,450.259,449.2642,450.259,2177.0
2023-03-01 10:55:00,465.98,467.12,465.8,467.12,4324.0,450.0659,451.1669,449.892,451.1669,4324.0
2023-03-01 11:00:00,467.13,467.31,466.53,466.6,2601.0,451.1766,451.3504,450.5971,450.6647,2601.0
2023-03-01 11:05:00,467.0,467.03,465.59,465.88,2197.0,451.051,451.08,449.6892,449.9693,2197.0
2023-03-01 11:10:00,465.61,465.61,464.84,465.0,1236.0,449.7085,449.7085,448.9648,449.1193,1236.0
2023-03-01 11:15:00,465.16,465.32,464.59,464.59,2631.0,449.2739,449.4284,448.7233,448.7233,2631.0
2023-03-01 11:20:00,464.61,464.8,464.21,464.8,5870.0,448.7427,448.9262,448.3563,448.9262,5870.0
2023-03-01 11:25:00,464.98,465.83,464.91,465.83,2413.0,449.1,449.921,449.0324,449.921,2413.0
2023-03-01 11:30:00,465.74,466.36,465.66,466.18,3707.0,449.8341,450.4329,449.7568,450.259,3707.0
2023-03-01 11:35:00,466.22,466.57,466.0,466.57,7158.0,450.2977,450.6357,450.0852,450.6357,7158.0
2023-03-01 11:40:00,466.39,467.08,466.39,466.98,5176.0,450.4619,451.1283,450.4619,451.0317,5176.0
2023-03-01 11:45:00,466.94,467.43,466.83,467.4,2495.0,450.9931,451.4663,450.8868,451.4374,2495.0
2023-03-01 11:50:00,467.53,467.55,466.92,467.33,5229.0,451.5629,451.5822,450.9738,451.3698,5229.0
2023-03-01 11:55:00,467.26,467.74,467.18,467.7,5010.0,451.3021,451.7658,451.2249,451.7271,5010.0
2023-03-01 12:00:00,468.19,468.27,467.74,467.74,3864.0,452.2004,452.2777,451.7658,451.7658,3864.0
2023-03-01 12:05:00,467.65,467.89,467.6,467.61,1026.0,451.6788,451.9106,451.6305,451.6402,1026.0
2023-03-01 12:10:00,467.69,467.7,467.43,467.44,617.0,451.7175,451.7271,451.4663,451.476,617.0
2023-03-01 12:15:00,467.21,467.43,466.54,466.54,3177.0,451.2539,451.4663,450.6067,450.6067,3177.0
2023-03-01 12:20:00,466.91,466.96,466.57,466.88,1623.0,450.9641,451.0124,450.6357,450.9351,1623.0
2023-03-01 12:25:00,466.53,467.03,466.5,467.03,1862.0,450.5971,451.08,450.5681,451.08,1862.0
2023-03-01 12:30:00,467.53,467.64,467.17,467.42,2065.0,451.5629,451.6692,451.2152,451.4567,2065.0
2023-03-01 12:35:00,467.54,468.06,467.54,468.0,2103.0,451.5726,452.0748,451.5726,452.0169,2103.0
2023-03-01 12:40:00,468.12,468.2,467.6,468.0,2308.0,452.1328,452.21,451.6305,452.0169,2308.0
2023-03-01 12:45:00,467.8,467.81,467.14,467.36,1889.0,451.8237,451.8334,451.1862,451.3987,1889.0
2023-03-01 12:50:00,467.62,467.78,467.32,467.64,5728.0,451.6499,451.8044,451.3601,451.6692,5728.0
2023-03-01 12:55:00,467.54,467.55,467.15,467.27,3902.0,451.5726,451.5822,451.1959,451.3118,3902.0
2023-03-01 13:00:00,467.2,467.2,466.27,466.73,4000.0,451.2442,451.2442,450.346,450.7902,4000.0
2023-03-01 13:05:00,466.72,467.27,466.19,467.27,2632.0,450.7806,451.3118,450.2687,451.3118,2632.0
2023-03-01 13:10:00,467.12,467.22,466.9,467.09,2461.0,451.1669,451.2635,450.9544,451.138,2461.0
2023-03-01 13:15:00,467.36,468.09,467.33,468.09,2585.0,451.3987,452.1038,451.3698,452.1038,2585.0
2023-03-01 13:20:00,468.37,468.46,467.84,468.23,6465.0,452.3742,452.4612,451.8623,452.239,6465.0
2023-03-01 13:25:00,468.2,468.45,467.95,467.95,3282.0,452.21,452.4515,451.9686,451.9686,3282.0
2023-03-01 13:30:00,467.95,468.34,467.82,468.27,3300.0,451.9686,452.3453,451.843,452.2777,3300.0
2023-03-01 13:35:00,468.25,468.25,467.83,468.13,3052.0,452.2583,452.2583,451.8527,452.1424,3052.0
2023-03-01 13:40:00,468.21,468.41,467.99,468.41,4604.0,452.2197,452.4129,452.0072,452.4129,4604.0
2023-03-01 13:45:00,468.49,469.07,468.4,469.06,5721.0,452.4901,453.0503,452.4032,453.0407,5721.0
2023-03-01 13:50:00,469.12,469.58,469.11,469.57,3315.0,453.0986,453.5429,453.089,453.5333,3315.0
2023-03-01 13:55:00,469.64,469.74,469.32,469.33,2527.0,453.6009,453.6975,453.2918,453.3015,2527.0
2023-03-01 14:00:00,469.33,469.33,468.59,469.05,2625.0,453.3015,453.3015,452.5867,453.031,2625.0
2023-03-01 14:05:00,469.05,469.05,468.81,469.01,1840.0,453.031,453.031,452.7992,452.9924,1840.0
2023-03-01 14:10:00,469.14,469.24,468.82,469.19,2333.0,453.1179,453.2145,452.8089,453.1662,2333.0
2023-03-01 14:15:00,469.0,469.0,468.46,468.62,2286.0,452.9827,452.9827,452.4612,452.6157,2286.0
2023-03-01 14:20:00,468.79,468.99,468.4,468.99,3381.0,452.7799,452.9731,452.4032,452.9731,3381.0
2023-03-01 14:25:00,468.88,468.89,468.25,468.25,1000.0,452.8668,452.8765,452.2583,452.2583,1000.0
2023-03-01 14:30:00,468.03,468.03,467.25,467.34,1800.0,452.0459,452.0459,451.2925,451.3794,1800.0
2023-03-01 14:35:00,467.29,467.57,466.94,467.36,3009.0,451.3311,451.6016,450.9931,451.3987,3009.0
2023-03-01 14:40:00,467.32,467.32,467.1,467.18,820.0,451.3601,451.3601,451.1476,451.2249,820.0
2023-03-01 14:45:00,467.27,467.42,467.04,467.07,2185.0,451.3118,451.4567,451.0897,451.1186,2185.0
2023-03-01 14:50:00,467.12,467.91,467.12,467.91,2860.0,451.1669,451.93,451.1669,451.93,2860.0
2023-03-01 14:55:00,467.83,468.14,467.79,467.79,2360.0,451.8527,452.1521,451.814,451.814,2360.0
2023-03-01 15:00:00,467.9,468.14,467.45,467.45,3334.0,451.9203,452.1521,451.4857,451.4857,3334.0
2023-03-01 15:05:00,467.62,467.81,467.44,467.57,3097.0,451.6499,451.8334,451.476,451.6016,3097.0
2023-03-01 15:10:00,467.77,468.39,467.77,468.26,1400.0,451.7947,452.3936,451.7947,452.268,1400.0
2023-03-01 15:15:00,468.25,468.47,468.11,468.37,2070.0,452.2583,452.4708,452.1231,452.3742,2070.0
2023-03-01 15:20:00,468.59,468.83,468.23,468.27,4369.0,452.5867,452.8185,452.239,452.2777,4369.0
2023-03-01 15:25:00,468.25,468.37,467.87,468.37,2940.0,452.2583,452.3742,451.8913,452.3742,2940.0
2023-03-01 15:30:00,468.22,468.77,468.14,468.77,4000.0,452.2294,452.7606,452.1521,452.7606,4000.0
2023-03-01 15:35:00,468.64,469.34,468.38,469.34,4411.0,452.635,453.3111,452.3839,453.3111,4411.0
2023-03-01 15:40:00,469.23,469.61,469.14,469.61,4400.0,453.2049,453.5719,453.1179,453.5719,4400.0
2023-03-01 15:45:00,469.52,469.61,469.05,469.27,12525.0,453.485,453.5719,453.031,453.2435,12525.0
2023-03-01 15:50:00,469.17,469.41,468.61,468.94,10526.0,453.1469,453.3787,452.606,452.9248,10526.0
2023-03-01 15:55:00,468.8,469.47,468.63,469.47,32669.0,452.7896,453.4367,452.6254,453.4367,32669.0
2023-03-01 16:00:00,469.03,469.03,469.03,469.03,127098.0,453.0117,453.0117,453.0117,453.0117,127098.0
2023-03-01 16:05:00,469.03,469.03,469.03,469.03,0.0,453.0117,453.0117,453.0117,453.0117,0.0
2023-03-01 16:10:00,469.03,469.03,469.03,469.03,0.0,453.0117,453.0117,453.0117,453.0117,0.0
2023-03-02 09:30:00,468.61,470.52,467.53,467.53,14222.0,452.606,454.4508,451.5629,451.5629,14222.0
2023-03-02 09:35:00,466.75,466.75,465.35,465.6,5436.0,450.8096,450.8096,449.4574,449.6988,5436.0
2023-03-02 09:40:00,465.6,468.01,465.16,466.57,4482.0,449.6988,452.0265,449.2739,450.6357,4482.0
2023-03-02 09:45:00,466.57,467.59,466.57,467.14,10017.0,450.6357,451.6209,450.6357,451.1862,10017.0
2023-03-02 09:50:00,467.31,468.24,467.27,468.24,4693.0,451.3504,452.2487,451.3118,452.2487,4693.0
2023-03-02 09:55:00,468.27,468.77,468.05,468.21,3897.0,452.2777,452.7606,452.0652,452.2197,3897.0
2023-03-02 10:00:00,468.31,468.66,467.51,468.13,10609.0,452.3163,452.6543,451.5436,452.1424,10609.0
2023-03-02 10:05:00,468.12,469.42,467.42,468.94,6890.0,452.1328,453.3884,451.4567,452.9248,6890.0
2023-03-02 10:10:00,469.94,470.2,469.87,470.13,3933.0,453.8906,454.1417,453.823,454.0741,3933.0
2023-03-02 10:15:00,470.21,470.21,469.32,469.96,4627.0,454.1514,454.1514,453.2918,453.9099,4627.0
2023-03-02 10:20:00,470.1,470.56,469.55,470.56,2232.0,454.0452,454.4894,453.5139,454.4894,2232.0
2023-03-02 10:25:00,470.72,471.51,470.43,471.51,3998.0,454.644,455.407,454.3639,455.407,3998.0
2023-03-02 10:30:00,471.51,471.63,470.33,470.55,6275.0,455.407,455.5229,454.2673,454.4798,6275.0
2023-03-02 10:35:00,470.69,471.39,470.69,471.07,5905.0,454.615,455.2911,454.615,454.982,5905.0
2023-03-02 10:40:00,471.16,471.16,469.78,470.01,2354.0,455.069,455.069,453.7361,453.9582,2354.0
2023-03-02 10:45:00,470.2,470.22,469.5,469.53,1481.0,454.1417,454.1611,453.4656,453.4946,1481.0
2023-03-02 10:50:00,470.38,470.62,470.37,470.62,804.0,454.3156,454.5474,454.3059,454.5474,804.0
2023-03-02 10:55:00,471.14,471.29,470.89,471.29,5709.0,455.0496,455.1945,454.8082,455.1945,5709.0
2023-03-02 11:00:00,471.37,471.37,471.06,471.06,3823.0,455.2718,455.2718,454.9724,454.9724,3823.0
2023-03-02 11:05:00,470.98,471.13,470.63,470.63,1324.0,454.8951,455.04,454.5571,454.5571,1324.0
2023-03-02 11:10:00,470.34,470.35,469.92,470.04,1920.0,454.277,454.2866,453.8713,453.9872,1920.0
2023-03-02 11:15:00,470.19,470.33,469.94,469.94,1154.0,454.1321,454.2673,453.8906,453.8906,1154.0
2023-03-02 11:20:00,469.9,470.26,469.84,470.23,5840.0,453.852,454.1997,453.794,454.1707,5840.0
2023-03-02 11:25:00,470.18,470.5,469.95,470.02,7552.0,454.1224,454.4315,453.9003,453.9679,7552.0
2023-03-02 11:30:00,469.76,470.5,469.76,470.2,3336.0,453.7168,454.4315,453.7168,454.1417,3336.0
2023-03-02 11:35:00,470.04,470.04,469.94,469.94,600.0,453.9872,453.9872,453.8906,453.8906,600.0
2023-03-02 11:40:00,469.82,470.08,469.82,469.89,1615.0,453.7747,454.0258,453.7747,453.8423,1615.0
2023-03-02 11:45:00,469.46,469.66,469.35,469.55,2939.0,453.427,453.6202,453.3208,453.5139,2939.0
2023-03-02 11:50:00,469.61,469.78,469.31,469.31,3307.0,453.5719,453.7361,453.2821,453.2821,3307.0
2023-03-02 11:55:00,468.95,469.01,468.77,468.79,1586.0,452.9344,452.9924,452.7606,452.7799,1586.0
2023-03-02 12:00:00,468.71,469.06,468.55,468.86,1128.0,452.7026,453.0407,452.5481,452.8475,1128.0
2023-03-02 12:05:00,468.72,469.14,468.71,468.97,700.0,452.7123,453.1179,452.7026,452.9537,700.0
2023-03-02 12:10:00,468.98,468.98,468.0,468.0,3726.0,452.9634,452.9634,452.0169,452.0169,3726.0
2023-03-02 12:15:00,468.0,468.33,468.0,468.33,2527.0,452.0169,452.3356,452.0169,452.3356,2527.0
2023-03-02 12:20:00,468.44,468.71,468.38,468.71,2500.0,452.4418,452.7026,452.3839,452.7026,2500.0
2023-03-02 12:25:00,468.77,469.15,468.69,468.8,2297.0,452.7606,453.1276,452.6833,452.7896,2297.0
2023-03-02 12:30:00,468.58,469.15,468.57,469.01,1877.0,452.5771,453.1276,452.5674,452.9924,1877.0
2023-03-02 12:35:00,468.82,468.93,468.47,468.48,3163.0,452.8089,452.9151,452.4708,452.4805,3163.0
2023-03-02 12:40:00,468.22,468.5,467.89,468.41,4308.0,452.2294,452.4998,451.9106,452.4129,4308.0
2023-03-02 12:45:00,468.36,468.55,468.14,468.54,3999.0,452.3646,452.5481,452.1521,452.5384,3999.0
2023-03-02 12:50:00,468.14,468.42,467.97,468.27,2350.0,452.1521,452.4225,451.9879,452.2777,2350.0
2023-03-02 12:55:00,468.16,468.3,467.81,468.3,6070.0,452.1714,452.3066,451.8334,452.3066,6070.0
2023-03-02 13:00:00,468.56,468.56,467.93,467.99,2100.0,452.5578,452.5578,451.9493,452.0072,2100.0
2023-03-02 13:05:00,467.87,467.94,467.59,467.59,6900.0,451.8913,451.9589,451.6209,451.6209,6900.0
2023-03-02 13:10:00,467.45,468.1,467.45,467.95,1713.0,451.4857,452.1135,451.4857,451.9686,1713.0
2023-03-02 13:15:00,468.02,468.21,468.0,468.05,4241.0,452.0362,452.2197,452.0169,452.0652,4241.0
2023-03-02 13:20:00,468.14,468.14,467.85,467.85,602.0,452.1521,452.1521,451.872,451.872,602.0
2023-03-02 13:25:00,467.7,467.7,467.11,467.11,2100.0,451.7271,451.7271,451.1573,451.1573,2100.0
2023-03-02 13:30:00,467.33,467.78,467.3,467.78,900.0,451.3698,451.8044,451.3408,451.8044,900.0
2023-03-02 13:35:00,467.92,469.37,467.92,469.0,12935.0,451.9396,453.3401,451.9396,452.9827,12935.0
2023-03-02 13:40:00,469.28,469.42,468.86,468.86,600.0,453.2532,453.3884,452.8475,452.8475,600.0
2023-03-02 13:45:00,468.62,469.19,468.62,468.75,3209.0,452.6157,453.1662,452.6157,452.7413,3209.0
2023-03-02 13:50:00,468.91,469.31,468.91,469.22,1352.0,452.8958,453.2821,452.8958,453.1952,1352.0
2023-03-02 13:55:00,469.55,469.66,469.39,469.66,1150.0,453.5139,453.6202,453.3594,453.6202,1150.0
2023-03-02 14:00:00,469.62,470.61,469.58,470.53,2320.0,453.5816,454.5377,453.5429,454.4605,2320.0
2023-03-02 14:05:00,470.46,470.46,470.01,470.02,708.0,454.3929,454.3929,453.9582,453.9679,708.0
2023-03-02 14:10:00,470.07,470.36,469.84,469.84,3030.0,454.0162,454.2963,453.794,453.794,3030.0
2023-03-02 14:15:00,469.73,469.89,469.43,469.51,1135.0,453.6878,453.8423,453.398,453.4753,1135.0
2023-03-02 14:20:00,469.53,469.71,469.06,469.38,5995.0,453.4946,453.6685,453.0407,453.3497,5995.0
2023-03-02 14:25:00,469.33,469.39,468.8,469.07,4770.0,453.3015,453.3594,452.7896,453.0503,4770.0
2023-03-02 14:30:00,469.41,469.54,469.01,469.09,1403.0,453.3787,453.5043,452.9924,453.0697,1403.0
2023-03-02 14:35:00,469.03,469.12,468.71,469.12,1300.0,453.0117,453.0986,452.7026,453.0986,1300.0
2023-03-02 14:40:00,469.2,469.55,469.11,469.55,1981.0,453.1759,453.5139,453.089,453.5139,1981.0
2023-03-02 14:45:00,469.56,469.87,469.47,469.87,504.0,453.5236,453.823,453.4367,453.823,504.0
2023-03-02 14:50:00,469.72,470.2,469.71,469.9,1411.0,453.6781,454.1417,453.6685,453.852,1411.0
2023-03-02 14:55:00,469.81,470.11,469.81,470.07,810.0,453.7651,454.0548,453.7651,454.0162,810.0
2023-03-02 15:00:00,469.98,470.49,469.77,469.77,2397.0,453.9293,454.4218,453.7264,453.7264,2397.0
2023-03-02 15:05:00,469.63,469.8,469.34,469.56,2290.0,453.5912,453.7554,453.3111,453.5236,2290.0
2023-03-02 15:10:00,469.94,470.14,469.8,469.99,1387.0,453.8906,454.0838,453.7554,453.9389,1387.0
2023-03-02 15:15:00,470.12,470.39,469.86,469.87,3289.0,454.0645,454.3253,453.8134,453.823,3289.0
2023-03-02 15:20:00,469.87,469.87,469.03,469.66,5400.0,453.823,453.823,453.0117,453.6202,5400.0
2023-03-02 15:25:00,469.53,470.11,469.3,469.97,2655.0,453.4946,454.0548,453.2725,453.9196,2655.0
2023-03-02 15:30:00,470.02,470.53,469.94,470.53,5105.0,453.9679,454.4605,453.8906,454.4605,5105.0
2023-03-02 15:35:00,470.5,471.27,470.41,471.1,4466.0,454.4315,455.1752,454.3446,455.011,4466.0
2023-03-02 15:40:00,470.84,470.93,470.44,470.62,4271.0,454.7599,454.8468,454.3735,454.5474,4271.0
2023-03-02 15:45:00,470.27,470.68,470.14,470.64,4546.0,454.2094,454.6053,454.0838,454.5667,4546.0
2023-03-02 15:50:00,470.59,470.59,469.4,469.4,7824.0,454.5184,454.5184,453.3691,453.3691,7824.0
2023-03-02 15:55:00,469.45,469.46,467.95,468.9,55239.0,453.4174,453.427,451.9686,452.8861,55239.0
2023-03-02 16:00:00,468.78,468.78,468.78,468.78,186404.0,452.7702,452.7702,452.7702,452.7702,186404.0
2023-03-02 16:05:00,468.78,468.78,468.78,468.78,1245.0,452.7702,452.7702,452.7702,452.7702,1245.0
2023-03-02 16:10:00,468.78,468.78,468.78,468.78,0.0,452.7702,452.7702,452.7702,452.7702,0.0
2023-03-03 09:30:00,471.21,471.21,468.97,469.35,18661.0,455.1172,455.1172,452.9537,453.3208,18661.0
2023-03-03 09:35:00,469.65,470.72,468.14,468.85,3998.0,453.6105,454.644,452.1521,452.8378,3998.0
2023-03-03 09:40:00,468.89,468.89,467.0,467.29,1178.0,452.8765,452.8765,451.051,451.3311,1178.0
2023-03-03 09:45:00,466.47,467.27,466.16,466.65,5513.0,450.5391,451.3118,450.2397,450.713,5513.0
2023-03-03 09:50:00,466.54,467.45,466.54,467.42,4747.0,450.6067,451.4857,450.6067,451.4567,4747.0
2023-03-03 09:55:00,467.44,468.43,467.44,467.76,6301.0,451.476,452.4322,451.476,451.7851,6301.0
2023-03-03 10:00:00,467.75,467.75,465.25,465.91,5172.0,451.7754,451.7754,449.3608,449.9983,5172.0
2023-03-03 10:05:00,466.1,466.1,465.35,465.78,4265.0,450.1818,450.1818,449.4574,449.8727,4265.0
2023-03-03 10:10:00,466.1,466.23,465.14,465.65,4096.0,450.1818,450.3073,449.2546,449.7471,4096.0
2023-03-03 10:15:00,465.68,466.34,465.51,466.34,2939.0,449.7761,450.4136,449.6119,450.4136,2939.0
2023-03-03 10:20:00,466.35,466.71,465.44,466.54,4291.0,450.4232,450.7709,449.5443,450.6067,4291.0
2023-03-03 10:25:00,466.76,467.43,466.43,466.73,4449.0,450.8192,451.4663,450.5005,450.7902,4449.0
2023-03-03 10:30:00,466.83,466.84,466.29,466.29,2622.0,450.8868,450.8965,450.3653,450.3653,2622.0
2023-03-03 10:35:00,466.09,466.3,466.02,466.15,3205.0,450.1721,450.3749,450.1045,450.2301,3205.0
2023-03-03 10:40:00,466.2,467.08,466.06,466.61,5930.0,450.2784,451.1283,450.1431,450.6743,5930.0
2023-03-03 10:45:00,466.55,467.89,466.32,467.69,5865.0,450.6164,451.9106,450.3943,451.7175,5865.0
2023-03-03 10:50:00,467.37,468.3,467.19,467.93,4520.0,451.4084,452.3066,451.2345,451.9493,4520.0
2023-03-03 10:55:00,467.91,468.34,467.83,467.98,2071.0,451.93,452.3453,451.8527,451.9976,2071.0
2023-03-03 11:00:00,467.98,468.04,466.95,467.2,6447.0,451.9976,452.0555,451.0027,451.2442,6447.0
2023-03-03 11:05:00,467.26,467.62,466.71,467.51,4406.0,451.3021,451.6499,450.7709,451.5436,4406.0
2023-03-03 11:10:00,467.17,467.17,466.72,467.06,2531.0,451.2152,451.2152,450.7806,451.109,2531.0
2023-03-03 11:15:00,466.94,466.94,466.19,466.19,4145.0,450.9931,450.9931,450.2687,450.2687,4145.0
2023-03-03 11:20:00,466.03,466.4,465.75,466.14,7100.0,450.1142,450.4715,449.8437,450.2204,7100.0
2023-03-03 11:25:00,466.02,466.19,465.92,466.19,3274.0,450.1045,450.2687,450.0079,450.2687,3274.0
2023-03-03 11:30:00,466.14,466.74,465.96,466.74,8658.0,450.2204,450.7999,450.0465,450.7999,8658.0
2023-03-03 11:35:00,467.06,467.66,467.06,467.08,6829.0,451.109,451.6885,451.109,451.1283,6829.0
2023-03-03 11:40:00,466.89,467.01,466.54,466.59,2716.0,450.9448,451.0607,450.6067,450.655,2716.0
2023-03-03 11:45:00,466.41,466.69,466.28,466.41,2564.0,450.4812,450.7516,450.3556,450.4812,2564.0
2023-03-03 11:50:00,466.26,466.65,466.19,466.59,3204.0,450.3363,450.713,450.2687,450.655,3204.0
2023-03-03 11:55:00,466.34,467.26,466.15,467.26,1616.0,450.4136,451.3021,450.2301,451.3021,1616.0
2023-03-03 12:00:00,467.22,467.24,466.75,467.06,6607.0,451.2635,451.2828,450.8096,451.109,6607.0
2023-03-03 12:05:00,467.23,467.58,466.92,467.35,7599.0,451.2732,451.6112,450.9738,451.3891,7599.0
2023-03-03 12:10:00,467.29,467.75,467.14,467.37,4043.0,451.3311,451.7754,451.1862,451.4084,4043.0
2023-03-03 12:15:00,467.34,467.34,466.33,466.84,4932.0,451.3794,451.3794,450.4039,450.8965,4932.0
2023-03-03 12:20:00,466.89,466.89,466.32,466.56,2060.0,450.9448,450.9448,450.3943,450.6261,2060.0
2023-03-03 12:25:00,466.21,467.16,466.19,467.16,2640.0,450.288,451.2056,450.2687,451.2056,2640.0
2023-03-03 12:30:00,467.11,467.19,466.13,466.45,12479.0,451.1573,451.2345,450.2107,450.5198,12479.0
2023-03-03 12:35:00,466.48,466.58,465.94,466.33,17398.0,450.5488,450.6454,450.0272,450.4039,17398.0
2023-03-03 12:40:00,466.35,466.53,466.25,466.31,6749.0,450.4232,450.5971,450.3266,450.3846,6749.0
2023-03-03 12:45:00,466.31,466.59,466.12,466.59,4760.0,450.3846,450.655,450.2011,450.655,4760.0
2023-03-03 12:50:00,466.4,466.91,466.35,466.73,2687.0,450.4715,450.9641,450.4232,450.7902,2687.0
2023-03-03 12:55:00,466.78,467.0,466.53,466.84,7285.0,450.8385,451.051,450.5971,450.8965,7285.0
2023-03-03 13:00:00,466.97,467.22,466.8,467.0,48738.0,451.0221,451.2635,450.8579,451.051,48738.0
2023-03-03 13:05:00,467.0,467.75,466.98,467.27,11255.0,451.051,451.7754,451.0317,451.3118,11255.0
2023-03-03 13:10:00,467.13,467.13,466.56,467.02,13672.0,451.1766,451.1766,450.6261,451.0703,13672.0
2023-03-03 13:15:00,467.1,467.65,466.52,467.43,6521.0,451.1476,451.6788,450.5874,451.4663,6521.0
2023-03-03 13:20:00,467.46,467.54,467.21,467.43,3119.0,451.4953,451.5726,451.2539,451.4663,3119.0
2023-03-03 13:25:00,467.36,467.75,467.31,467.31,6059.0,451.3987,451.7754,451.3504,451.3504,6059.0
2023-03-03 13:30:00,467.31,467.41,466.96,467.14,11898.0,451.3504,451.447,451.0124,451.1862,11898.0
2023-03-03 13:35:00,467.18,467.23,466.61,466.86,8536.0,451.2249,451.2732,450.6743,450.9158,8536.0
2023-03-03 13:40:00,466.95,467.08,466.8,466.93,8931.0,451.0027,451.1283,450.8579,450.9834,8931.0
2023-03-03 13:45:00,466.98,467.06,466.62,467.05,14793.0,451.0317,451.109,450.684,451.0993,14793.0
2023-03-03 13:50:00,467.04,467.72,466.91,467.66,22122.0,451.0897,451.7464,450.9641,451.6885,22122.0
2023-03-03 13:55:00,467.63,467.63,467.11,467.4,2001.0,451.6595,451.6595,451.1573,451.4374,2001.0
2023-03-03 14:00:00,467.28,468.19,467.14,467.72,39600.0,451.3215,452.2004,451.1862,451.7464,39600.0
2023-03-03 14:05:00,467.62,468.16,467.37,467.74,5220.0,451.6499,452.1714,451.4084,451.7658,5220.0
2023-03-03 14:10:00,467.74,468.32,467.74,468.31,1504.0,451.7658,452.3259,451.7658,452.3163,1504.0
2023-03-03 14:15:00,468.28,468.65,467.97,468.26,7442.0,452.2873,452.6447,451.9879,452.268,7442.0
2023-03-03 14:20:00,468.29,468.55,468.02,468.02,3402.0,452.297,452.5481,452.0362,452.0362,3402.0
2023-03-03 14:25:00,468.13,468.51,468.06,468.46,2726.0,452.1424,452.5095,452.0748,452.4612,2726.0
2023-03-03 14:30:00,468.39,468.39,468.1,468.36,2328.0,452.3936,452.3936,452.1135,452.3646,2328.0
2023-03-03 14:35:00,468.24,468.53,468.15,468.32,1400.0,452.2487,452.5288,452.1618,452.3259,1400.0
2023-03-03 14:40:00,468.33,468.55,468.08,468.19,5360.0,452.3356,452.5481,452.0941,452.2004,5360.0
2023-03-03 14:45:00,468.27,468.39,468.08,468.29,1516.0,452.2777,452.3936,452.0941,452.297,1516.0
2023-03-03 14:50:00,468.48,468.56,468.29,468.5,3453.0,452.4805,452.5578,452.297,452.4998,3453.0
2023-03-03 14:55:00,468.5,468.65,468.31,468.55,5379.0,452.4998,452.6447,452.3163,452.5481,5379.0
2023-03-03 15:00:00,468.5,468.83,468.33,468.83,14650.0,452.4998,452.8185,452.3356,452.8185,14650.0
2023-03-03 15:05:00,468.88,469.71,468.73,469.37,3188.0,452.8668,453.6685,452.7219,453.3401,3188.0
2023-03-03 15:10:00,469.29,469.33,469.05,469.22,3990.0,453.2628,453.3015,453.031,453.1952,3990.0
2023-03-03 15:15:00,469.36,469.82,469.36,469.47,3942.0,453.3304,453.7747,453.3304,453.4367,3942.0
2023-03-03 15:20:00,469.69,470.21,469.1,469.13,56022.0,453.6492,454.1514,453.0793,453.1083,56022.0
2023-03-03 15:25:00,469.18,469.61,469.18,469.61,1273.0,453.1566,453.5719,453.1566,453.5719,1273.0
2023-03-03 15:30:00,469.64,469.74,469.32,469.56,4393.0,453.6009,453.6975,453.2918,453.5236,4393.0
2023-03-03 15:35:00,469.63,470.51,469.53,470.46,9693.0,453.5912,454.4412,453.4946,454.3929,9693.0
2023-03-03 15:40:00,470.43,470.47,469.61,470.2,13446.0,454.3639,454.4025,453.5719,454.1417,13446.0
2023-03-03 15:45:00,470.08,470.08,469.84,469.99,16411.0,454.0258,454.0258,453.794,453.9389,16411.0
2023-03-03 15:50:00,469.99,470.25,469.59,470.04,35540.0,453.9389,454.19,453.5526,453.9872,35540.0
2023-03-03 15:55:00,469.96,470.48,469.71,470.23,56344.0,453.9099,454.4122,453.6685,454.1707,56344.0
2023-03-03 16:00:00,470.24,470.24,470.24,470.24,145967.0,454.1804,454.1804,454.1804,454.1804,145967.0
2023-03-03 16:05:00,470.24,470.24,470.24,470.24,0.0,454.1804,454.1804,454.1804,454.1804,0.0
2023-03-03 16:10:00,471.47,471.57,471.47,471.57,959.0,455.3684,455.465,455.3684,455.465,959.0
2023-03-06 09:30:00,471.46,472.37,469.43,471.18,22055.0,455.3587,456.2376,453.398,455.0883,22055.0
2023-03-06 09:35:00,470.75,473.64,470.7,471.52,4653.0,454.673,457.4643,454.6247,455.4167,4653.0
2023-03-06 09:40:00,471.23,471.79,470.28,471.04,11568.0,455.1366,455.6774,454.219,454.9531,11568.0
2023-03-06 09:45:00,471.25,471.98,471.08,471.27,4517.0,455.1559,455.861,454.9917,455.1752,4517.0
2023-03-06 09:50:00,471.7,472.0,470.93,471.25,5106.0,455.5905,455.8803,454.8468,455.1559,5106.0
2023-03-06 09:55:00,471.61,472.19,471.48,471.95,3085.0,455.5036,456.0638,455.378,455.832,3085.0
2023-03-06 10:00:00,471.94,472.21,471.44,472.11,6888.0,455.8223,456.0831,455.3394,455.9865,6888.0
2023-03-06 10:05:00,472.18,473.0,471.68,472.59,6326.0,456.0541,456.8461,455.5712,456.4501,6326.0
2023-03-06 10:10:00,472.57,472.81,471.7,472.19,4962.0,456.4308,456.6626,455.5905,456.0638,4962.0
2023-03-06 10:15:00,472.19,472.83,472.03,472.83,2499.0,456.0638,456.6819,455.9092,456.6819,2499.0
2023-03-06 10:20:00,473.25,473.43,471.96,472.19,5952.0,457.0876,457.2614,455.8416,456.0638,5952.0
2023-03-06 10:25:00,472.5,472.52,471.57,471.71,4858.0,456.3632,456.3825,455.465,455.6002,4858.0
2023-03-06 10:30:00,471.68,471.79,470.77,470.93,3355.0,455.5712,455.6774,454.6923,454.8468,3355.0
2023-03-06 10:35:00,471.03,471.03,470.5,470.75,700.0,454.9434,454.9434,454.4315,454.673,700.0
2023-03-06 10:40:00,470.52,470.79,470.17,470.41,8315.0,454.4508,454.7116,454.1128,454.3446,8315.0
2023-03-06 10:45:00,470.05,470.31,469.92,469.92,2322.0,453.9969,454.248,453.8713,453.8713,2322.0
2023-03-06 10:50:00,469.41,469.71,469.25,469.42,6495.0,453.3787,453.6685,453.2242,453.3884,6495.0
2023-03-06 10:55:00,469.55,470.07,469.38,470.05,6338.0,453.5139,454.0162,453.3497,453.9969,6338.0
2023-03-06 11:00:00,470.11,471.14,470.1,470.89,1721.0,454.0548,455.0496,454.0452,454.8082,1721.0
2023-03-06 11:05:00,470.87,471.22,470.72,470.92,3458.0,454.7889,455.1269,454.644,454.8372,3458.0
2023-03-06 11:10:00,471.11,471.19,470.43,470.87,6577.0,455.0207,455.0979,454.3639,454.7889,6577.0
2023-03-06 11:15:00,470.95,471.54,470.5,471.42,3368.0,454.8661,455.436,454.4315,455.3201,3368.0
2023-03-06 11:20:00,471.42,471.56,471.06,471.06,5905.0,455.3201,455.4553,454.9724,454.9724,5905.0
2023-03-06 11:25:00,471.05,472.15,471.04,472.01,6739.0,454.9627,456.0251,454.9531,455.8899,6739.0
2023-03-06 11:30:00,472.03,472.34,471.34,471.35,13369.0,455.9092,456.2087,455.2428,455.2525,13369.0
2023-03-06 11:35:00,471.81,472.19,471.81,472.19,2861.0,455.6968,456.0638,455.6968,456.0638,2861.0
2023-03-06 11:40:00,472.28,472.42,471.57,472.11,6321.0,456.1507,456.2859,455.465,455.9865,6321.0
2023-03-06 11:45:00,472.11,472.35,472.03,472.28,2487.0,455.9865,456.2183,455.9092,456.1507,2487.0
2023-03-06 11:50:00,472.32,472.5,472.12,472.15,9326.0,456.1893,456.3632,455.9962,456.0251,9326.0
2023-03-06 11:55:00,471.97,472.28,471.83,472.08,503.0,455.8513,456.1507,455.7161,455.9575,503.0
2023-03-06 12:00:00,472.25,472.57,472.03,472.03,5321.0,456.1217,456.4308,455.9092,455.9092,5321.0
2023-03-06 12:05:00,472.28,472.65,472.19,472.32,10498.0,456.1507,456.5081,456.0638,456.1893,10498.0
2023-03-06 12:10:00,472.45,472.74,472.31,472.72,4772.0,456.3149,456.595,456.1797,456.5757,4772.0
2023-03-06 12:15:00,472.84,473.47,472.83,473.23,2549.0,456.6916,457.3001,456.6819,457.0683,2549.0
2023-03-06 12:20:00,473.3,473.35,472.81,473.22,4290.0,457.1359,457.1842,456.6626,457.0586,4290.0
2023-03-06 12:25:00,473.43,473.43,473.13,473.26,1500.0,457.2614,457.2614,456.9717,457.0972,1500.0
2023-03-06 12:30:00,473.39,473.39,472.81,472.81,2316.0,457.2228,457.2228,456.6626,456.6626,2316.0
2023-03-06 12:35:00,472.81,473.07,472.8,473.06,400.0,456.6626,456.9137,456.6529,456.9041,400.0
2023-03-06 12:40:00,472.95,473.34,472.76,473.28,2853.0,456.7978,457.1745,456.6143,457.1166,2853.0
2023-03-06 12:45:00,473.38,473.41,472.27,472.27,4114.0,457.2131,457.2421,456.141,456.141,4114.0
2023-03-06 12:50:00,472.42,472.77,472.4,472.41,5511.0,456.2859,456.624,456.2666,456.2763,5511.0
2023-03-06 12:55:00,472.52,472.6,472.3,472.31,2721.0,456.3825,456.4598,456.17,456.1797,2721.0
2023-03-06 13:00:00,472.52,472.58,472.3,472.33,1516.0,456.3825,456.4405,456.17,456.199,1516.0
2023-03-06 13:05:00,472.5,472.74,472.46,472.61,4540.0,456.3632,456.595,456.3246,456.4694,4540.0
2023-03-06 13:10:00,472.67,472.79,472.17,472.51,3869.0,456.5274,456.6433,456.0445,456.3729,3869.0
2023-03-06 13:15:00,472.38,472.71,472.22,472.36,2680.0,456.2473,456.566,456.0928,456.228,2680.0
2023-03-06 13:20:00,472.4,472.41,472.05,472.21,3298.0,456.2666,456.2763,455.9286,456.0831,3298.0
2023-03-06 13:25:00,472.22,472.39,472.04,472.39,4694.0,456.0928,456.2569,455.9189,456.2569,4694.0
2023-03-06 13:30:00,472.49,472.68,472.42,472.42,2564.0,456.3535,456.537,456.2859,456.2859,2564.0
2023-03-06 13:35:00,472.42,472.42,471.76,471.76,3813.0,456.2859,456.2859,455.6485,455.6485,3813.0
2023-03-06 13:40:00,471.67,471.83,471.46,471.74,5016.0,455.5615,455.7161,455.3587,455.6291,5016.0
2023-03-06 13:45:00,471.72,471.82,471.35,471.77,2721.0,455.6098,455.7064,455.2525,455.6581,2721.0
2023-03-06 13:50:00,471.81,471.81,471.48,471.48,800.0,455.6968,455.6968,455.378,455.378,800.0
2023-03-06 13:55:00,471.35,471.39,471.11,471.22,2419.0,455.2525,455.2911,455.0207,455.1269,2419.0
2023-03-06 14:00:00,471.26,471.26,470.98,471.16,1739.0,455.1655,455.1655,454.8951,455.069,1739.0
2023-03-06 14:05:00,471.16,471.59,471.01,471.31,3649.0,455.069,455.4843,454.9241,455.2138,3649.0
2023-03-06 14:10:00,471.28,471.51,471.1,471.5,1554.0,455.1849,455.407,455.011,455.3973,1554.0
2023-03-06 14:15:00,471.57,471.85,471.45,471.69,1742.0,455.465,455.7354,455.3491,455.5809,1742.0
2023-03-06 14:20:00,471.89,471.99,471.29,471.3,5230.0,455.774,455.8706,455.1945,455.2042,5230.0
2023-03-06 14:25:00,471.28,471.28,471.04,471.17,2060.0,455.1849,455.1849,454.9531,455.0786,2060.0
2023-03-06 14:30:00,471.14,471.81,471.14,471.52,3518.0,455.0496,455.6968,455.0496,455.4167,3518.0
2023-03-06 14:35:00,471.36,472.08,471.35,472.08,1483.0,455.2621,455.9575,455.2525,455.9575,1483.0
2023-03-06 14:40:00,472.09,472.42,471.9,472.42,2500.0,455.9672,456.2859,455.7837,456.2859,2500.0
2023-03-06 14:45:00,472.3,472.3,471.61,471.87,2665.0,456.17,456.17,455.5036,455.7547,2665.0
2023-03-06 14:50:00,471.84,472.1,471.66,471.67,2098.0,455.7257,455.9769,455.5519,455.5615,2098.0
2023-03-06 14:55:00,471.75,471.99,471.75,471.97,3101.0,455.6388,455.8706,455.6388,455.8513,3101.0
2023-03-06 15:00:00,471.88,472.06,471.61,471.95,2343.0,455.7644,455.9382,455.5036,455.832,2343.0
2023-03-06 15:05:00,471.97,472.65,471.8,472.65,3922.0,455.8513,456.5081,455.6871,456.5081,3922.0
2023-03-06 15:10:00,472.57,472.6,472.21,472.32,3990.0,456.4308,456.4598,456.0831,456.1893,3990.0
2023-03-06 15:15:00,472.42,472.66,472.23,472.66,3645.0,456.2859,456.5177,456.1024,456.5177,3645.0
2023-03-06 15:20:00,472.78,472.95,472.35,472.36,4346.0,456.6336,456.7978,456.2183,456.228,4346.0
2023-03-06 15:25:00,472.23,472.68,472.18,472.54,2500.0,456.1024,456.537,456.0541,456.4018,2500.0
2023-03-06 15:30:00,472.63,473.01,472.41,472.41,4139.0,456.4888,456.8558,456.2763,456.2763,4139.0
2023-03-06 15:35:00,472.37,473.0,472.28,472.9,3694.0,456.2376,456.8461,456.1507,456.7495,3694.0
2023-03-06 15:40:00,472.96,473.62,472.64,473.52,6862.0,456.8075,457.4449,456.4984,457.3484,6862.0
2023-03-06 15:45:00,473.54,473.58,473.1,473.26,7405.0,457.3677,457.4063,456.9427,457.0972,7405.0
2023-03-06 15:50:00,473.17,473.75,473.0,473.12,8021.0,457.0103,457.5705,456.8461,456.962,8021.0
2023-03-06 15:55:00,473.15,473.22,472.56,473.22,33317.0,456.991,457.0586,456.4211,457.0586,33317.0
2023-03-06 16:00:00,472.84,472.84,472.84,472.84,170826.0,456.6916,456.6916,456.6916,456.6916,170826.0
2023-03-06 16:05:00,472.84,472.84,472.84,472.84,0.0,456.6916,456.6916,456.6916,456.6916,0.0
2023-03-06 16:10:00,472.84,472.84,472.84,472.84,0.0,456.6916,456.6916,456.6916,456.6916,0.0
2023-03-07 09:30:00,475.49,477.0,473.92,474.81,13282.0,459.2511,460.7095,457.7347,458.5943,13282.0
2023-03-07 09:35:00,474.81,475.21,473.63,473.63,6948.0,458.5943,458.9806,457.4546,457.4546,6948.0
2023-03-07 09:40:00,473.61,473.81,472.79,473.2,7519.0,457.4353,457.6285,456.6433,457.0393,7519.0
2023-03-07 09:45:00,473.0,473.15,472.01,472.21,2904.0,456.8461,456.991,455.8899,456.0831,2904.0
2023-03-07 09:50:00,471.75,472.14,471.45,471.45,5803.0,455.6388,456.0155,455.3491,455.3491,5803.0
2023-03-07 09:55:00,471.52,471.52,470.39,470.52,3616.0,455.4167,455.4167,454.3253,454.4508,3616.0
2023-03-07 10:00:00,470.08,470.56,468.91,469.1,5862.0,454.0258,454.4894,452.8958,453.0793,5862.0
2023-03-07 10:05:00,469.25,469.44,468.61,468.85,6741.0,453.2242,453.4077,452.606,452.8378,6741.0
2023-03-07 10:10:00,469.04,469.04,467.23,467.31,6824.0,453.0214,453.0214,451.2732,451.3504,6824.0
2023-03-07 10:15:00,466.69,467.9,466.62,467.9,5155.0,450.7516,451.9203,450.684,451.9203,5155.0
2023-03-07 10:20:00,467.77,469.1,467.77,468.96,7126.0,451.7947,453.0793,451.7947,452.9441,7126.0
2023-03-07 10:25:00,468.99,469.74,468.98,469.47,8746.0,452.9731,453.6975,452.9634,453.4367,8746.0
2023-03-07 10:30:00,469.22,469.64,469.03,469.47,12058.0,453.1952,453.6009,453.0117,453.4367,12058.0
2023-03-07 10:35:00,469.35,469.69,468.31,468.49,5235.0,453.3208,453.6492,452.3163,452.4901,5235.0
2023-03-07 10:40:00,468.12,468.46,467.71,467.71,5032.0,452.1328,452.4612,451.7368,451.7368,5032.0
2023-03-07 10:45:00,467.95,468.96,467.95,468.37,5804.0,451.9686,452.9441,451.9686,452.3742,5804.0
2023-03-07 10:50:00,468.51,468.51,466.44,466.81,3129.0,452.5095,452.5095,450.5102,450.8675,3129.0
2023-03-07 10:55:00,466.95,467.95,466.8,467.84,10346.0,451.0027,451.9686,450.8579,451.8623,10346.0
2023-03-07 11:00:00,467.84,468.12,467.68,467.74,5087.0,451.8623,452.1328,451.7078,451.7658,5087.0
2023-03-07 11:05:00,467.68,467.93,467.5,467.9,4548.0,451.7078,451.9493,451.534,451.9203,4548.0
2023-03-07 11:10:00,468.1,468.33,467.83,467.95,2331.0,452.1135,452.3356,451.8527,451.9686,2331.0
2023-03-07 11:15:00,467.78,469.0,467.78,468.42,19658.0,451.8044,452.9827,451.8044,452.4225,19658.0
2023-03-07 11:20:00,468.34,468.68,468.06,468.4,5528.0,452.3453,452.6737,452.0748,452.4032,5528.0
2023-03-07 11:25:00,468.54,468.54,467.9,468.16,4127.0,452.5384,452.5384,451.9203,452.1714,4127.0
2023-03-07 11:30:00,467.97,468.53,467.81,468.4,14045.0,451.9879,452.5288,451.8334,452.4032,14045.0
2023-03-07 11:35:00,468.48,468.73,467.94,467.94,3120.0,452.4805,452.7219,451.9589,451.9589,3120.0
2023-03-07 11:40:00,468.12,468.24,467.33,467.7,7552.0,452.1328,452.2487,451.3698,451.7271,7552.0
2023-03-07 11:45:00,467.7,468.14,467.56,467.9,2558.0,451.7271,452.1521,451.5919,451.9203,2558.0
2023-03-07 11:50:00,468.1,468.1,466.78,466.78,2833.0,452.1135,452.1135,450.8385,450.8385,2833.0
2023-03-07 11:55:00,466.6,466.6,466.0,466.12,1266.0,450.6647,450.6647,450.0852,450.2011,1266.0
2023-03-07 12:00:00,466.28,466.41,465.99,466.06,2207.0,450.3556,450.4812,450.0755,450.1431,2207.0
2023-03-07 12:05:00,466.03,466.03,465.85,465.93,1004.0,450.1142,450.1142,449.9403,450.0176,1004.0
2023-03-07 12:10:00,465.92,465.95,465.7,465.95,1100.0,450.0079,450.0369,449.7954,450.0369,1100.0
2023-03-07 12:15:00,465.76,465.76,465.28,465.3,2664.0,449.8534,449.8534,449.3898,449.4091,2664.0
2023-03-07 12:20:00,465.52,467.16,465.4,465.4,2382.0,449.6216,451.2056,449.5057,449.5057,2382.0
2023-03-07 12:25:00,465.35,466.19,465.23,465.38,4430.0,449.4574,450.2687,449.3415,449.4864,4430.0
2023-03-07 12:30:00,465.42,466.41,465.16,466.16,7200.0,449.525,450.4812,449.2739,450.2397,7200.0
2023-03-07 12:35:00,466.16,466.31,465.98,466.04,5020.0,450.2397,450.3846,450.0659,450.1238,5020.0
2023-03-07 12:40:00,466.16,466.16,465.55,465.82,1451.0,450.2397,450.2397,449.6505,449.9113,1451.0
2023-03-07 12:45:00,465.7,466.27,465.7,466.23,2713.0,449.7954,450.346,449.7954,450.3073,2713.0
2023-03-07 12:50:00,466.17,466.28,465.79,465.79,16820.0,450.2494,450.3556,449.8824,449.8824,16820.0
2023-03-07 12:55:00,465.32,465.55,465.0,465.37,4355.0,449.4284,449.6505,449.1193,449.4767,4355.0
2023-03-07 13:00:00,465.33,465.33,464.35,464.64,3720.0,449.4381,449.4381,448.4915,448.7716,3720.0
2023-03-07 13:05:00,464.52,464.79,464.07,464.07,3935.0,448.6557,448.9165,448.2211,448.2211,3935.0
2023-03-07 13:10:00,464.17,464.41,463.74,464.3,4376.0,448.3177,448.5495,447.9024,448.4432,4376.0
2023-03-07 13:15:00,464.28,465.05,464.28,464.86,3457.0,448.4239,449.1676,448.4239,448.9841,3457.0
2023-03-07 13:20:00,464.83,465.5,464.81,464.85,3160.0,448.9551,449.6023,448.9358,448.9745,3160.0
2023-03-07 13:25:00,464.83,465.01,464.74,464.96,4277.0,448.9551,449.129,448.8682,449.0807,4277.0
2023-03-07 13:30:00,464.72,464.89,464.49,464.6,5692.0,448.8489,449.0131,448.6267,448.733,5692.0
2023-03-07 13:35:00,464.71,465.43,464.66,464.93,30048.0,448.8392,449.5346,448.7909,449.0517,30048.0
2023-03-07 13:40:00,465.01,465.14,464.62,464.74,4125.0,449.129,449.2546,448.7523,448.8682,4125.0
2023-03-07 13:45:00,464.75,464.99,464.36,464.36,2479.0,448.8779,449.1097,448.5012,448.5012,2479.0
2023-03-07 13:50:00,464.24,464.79,464.21,464.71,3729.0,448.3853,448.9165,448.3563,448.8392,3729.0
2023-03-07 13:55:00,464.84,464.88,464.63,464.74,3344.0,448.9648,449.0034,448.762,448.8682,3344.0
2023-03-07 14:00:00,464.74,465.06,464.62,464.77,8545.0,448.8682,449.1773,448.7523,448.8972,8545.0
2023-03-07 14:05:00,464.82,465.56,464.82,465.44,29618.0,448.9455,449.6602,448.9455,449.5443,29618.0
2023-03-07 14:10:00,465.44,465.45,464.97,465.04,4219.0,449.5443,449.554,449.0904,449.158,4219.0
2023-03-07 14:15:00,464.94,466.33,464.87,466.23,16533.0,449.0614,450.4039,448.9938,450.3073,16533.0
2023-03-07 14:20:00,466.32,466.53,465.48,465.48,10634.0,450.3943,450.5971,449.5829,449.5829,10634.0
2023-03-07 14:25:00,465.64,466.79,465.16,466.31,8210.0,449.7375,450.8482,449.2739,450.3846,8210.0
2023-03-07 14:30:00,466.38,466.38,465.95,466.0,4383.0,450.4522,450.4522,450.0369,450.0852,4383.0
2023-03-07 14:35:00,465.92,466.29,465.74,466.29,6699.0,450.0079,450.3653,449.8341,450.3653,6699.0
2023-03-07 14:40:00,466.2,466.47,465.84,466.19,10956.0,450.2784,450.5391,449.9306,450.2687,10956.0
2023-03-07 14:45:00,466.19,466.48,465.87,465.9,6110.0,450.2687,450.5488,449.9596,449.9886,6110.0
2023-03-07 14:50:00,465.95,466.27,465.92,466.27,5524.0,450.0369,450.346,450.0079,450.346,5524.0
2023-03-07 14:55:00,466.32,466.58,466.03,466.13,5797.0,450.3943,450.6454,450.1142,450.2107,5797.0
2023-03-07 15:00:00,466.18,466.7,466.18,466.35,4430.0,450.259,450.7613,450.259,450.4232,4430.0
2023-03-07 15:05:00,466.44,467.07,466.44,467.07,2898.0,450.5102,451.1186,450.5102,451.1186,2898.0
2023-03-07 15:10:00,467.07,467.36,466.79,467.36,7866.0,451.1186,451.3987,450.8482,451.3987,7866.0
2023-03-07 15:15:00,467.46,467.85,467.32,467.59,7744.0,451.4953,451.872,451.3601,451.6209,7744.0
2023-03-07 15:20:00,467.5,467.65,467.01,467.04,9876.0,451.534,451.6788,451.0607,451.0897,9876.0
2023-03-07 15:25:00,466.99,467.73,466.9,467.71,28721.0,451.0414,451.7561,450.9544,451.7368,28721.0
2023-03-07 15:30:00,467.69,468.08,467.63,467.75,23292.0,451.7175,452.0941,451.6595,451.7754,23292.0
2023-03-07 15:35:00,467.76,468.22,467.51,468.02,16725.0,451.7851,452.2294,451.5436,452.0362,16725.0
2023-03-07 15:40:00,467.98,468.38,467.5,467.5,10270.0,451.9976,452.3839,451.534,451.534,10270.0
2023-03-07 15:45:00,467.44,468.01,467.25,467.92,14713.0,451.476,452.0265,451.2925,451.9396,14713.0
2023-03-07 15:50:00,467.74,467.92,467.14,467.63,25642.0,451.7658,451.9396,451.1862,451.6595,25642.0
2023-03-07 15:55:00,467.58,468.2,466.78,466.99,63466.0,451.6112,452.21,450.8385,451.0414,63466.0
2023-03-07 16:00:00,466.79,466.8,466.79,466.79,146742.0,450.8482,450.8579,450.8482,450.8482,146742.0
2023-03-07 16:05:00,466.79,466.79,466.79,466.79,0.0,450.8482,450.8482,450.8482,450.8482,0.0
2023-03-07 16:10:00,466.79,466.79,466.79,466.79,0.0,450.8482,450.8482,450.8482,450.8482,0.0
2023-03-08 09:30:00,464.2,467.89,463.0,466.46,23295.0,448.3467,451.9106,447.1876,450.5295,23295.0
2023-03-08 09:35:00,467.01,467.29,466.14,466.51,4458.0,451.0607,451.3311,450.2204,450.5778,4458.0
2023-03-08 09:40:00,466.84,467.36,465.49,467.36,49157.0,450.8965,451.3987,449.5926,451.3987,49157.0
2023-03-08 09:45:00,466.87,467.33,466.53,466.53,4558.0,450.9255,451.3698,450.5971,450.5971,4558.0
2023-03-08 09:50:00,466.7,466.85,465.74,466.31,2673.0,450.7613,450.9062,449.8341,450.3846,2673.0
2023-03-08 09:55:00,466.26,466.27,465.46,465.62,7484.0,450.3363,450.346,449.5636,449.7182,7484.0
2023-03-08 10:00:00,465.73,466.33,464.68,466.28,11149.0,449.8244,450.4039,448.8103,450.3556,11149.0
2023-03-08 10:05:00,466.37,466.63,465.46,466.32,6337.0,450.4425,450.6937,449.5636,450.3943,6337.0
2023-03-08 10:10:00,466.33,467.13,465.68,466.09,11286.0,450.4039,451.1766,449.7761,450.1721,11286.0
2023-03-08 10:15:00,465.87,466.35,465.46,466.16,12019.0,449.9596,450.4232,449.5636,450.2397,12019.0
2023-03-08 10:20:00,466.11,466.27,465.46,465.87,12636.0,450.1914,450.346,449.5636,449.9596,12636.0
2023-03-08 10:25:00,465.84,466.85,465.16,465.4,6641.0,449.9306,450.9062,449.2739,449.5057,6641.0
2023-03-08 10:30:00,464.95,466.11,464.87,465.74,6757.0,449.071,450.1914,448.9938,449.8341,6757.0
2023-03-08 10:35:00,466.05,466.29,465.23,465.77,14194.0,450.1335,450.3653,449.3415,449.863,14194.0
2023-03-08 10:40:00,465.56,465.75,465.04,465.06,3155.0,449.6602,449.8437,449.158,449.1773,3155.0
2023-03-08 10:45:00,464.69,465.59,464.46,465.17,6071.0,448.8199,449.6892,448.5978,449.2835,6071.0
2023-03-08 10:50:00,465.05,465.84,464.92,465.84,3613.0,449.1676,449.9306,449.0421,449.9306,3613.0
2023-03-08 10:55:00,466.2,466.22,465.53,465.71,5556.0,450.2784,450.2977,449.6312,449.8051,5556.0
2023-03-08 11:00:00,465.63,466.19,465.32,465.65,4354.0,449.7278,450.2687,449.4284,449.7471,4354.0
2023-03-08 11:05:00,465.82,466.4,465.79,466.21,2914.0,449.9113,450.4715,449.8824,450.288,2914.0
2023-03-08 11:10:00,465.99,466.03,465.49,465.69,3708.0,450.0755,450.1142,449.5926,449.7858,3708.0
2023-03-08 11:15:00,465.42,465.88,465.4,465.74,2703.0,449.525,449.9693,449.5057,449.8341,2703.0
2023-03-08 11:20:00,465.67,466.18,465.64,465.72,2724.0,449.7665,450.259,449.7375,449.8147,2724.0
2023-03-08 11:25:00,465.81,465.99,465.53,465.95,2429.0,449.9017,450.0755,449.6312,450.0369,2429.0
2023-03-08 11:30:00,465.62,466.24,465.36,466.05,4579.0,449.7182,450.317,449.467,450.1335,4579.0
2023-03-08 11:35:00,465.77,466.11,465.49,465.85,13267.0,449.863,450.1914,449.5926,449.9403,13267.0
2023-03-08 11:40:00,466.0,466.26,465.82,466.11,2784.0,450.0852,450.3363,449.9113,450.1914,2784.0
2023-03-08 11:45:00,465.83,467.05,465.81,467.05,2453.0,449.921,451.0993,449.9017,451.0993,2453.0
2023-03-08 11:50:00,467.01,467.51,467.0,467.44,2038.0,451.0607,451.5436,451.051,451.476,2038.0
2023-03-08 11:55:00,467.4,467.42,467.1,467.29,2585.0,451.4374,451.4567,451.1476,451.3311,2585.0
2023-03-08 12:00:00,467.25,467.3,466.71,466.71,3227.0,451.2925,451.3408,450.7709,450.7709,3227.0
2023-03-08 12:05:00,466.46,466.47,465.76,465.76,3923.0,450.5295,450.5391,449.8534,449.8534,3923.0
2023-03-08 12:10:00,465.78,465.81,465.4,465.66,3423.0,449.8727,449.9017,449.5057,449.7568,3423.0
2023-03-08 12:15:00,465.53,465.57,465.12,465.24,2934.0,449.6312,449.6699,449.2352,449.3511,2934.0
2023-03-08 12:20:00,465.21,465.56,464.99,465.48,2495.0,449.3222,449.6602,449.1097,449.5829,2495.0
2023-03-08 12:25:00,465.41,465.41,464.74,464.86,1549.0,449.5153,449.5153,448.8682,448.9841,1549.0
2023-03-08 12:30:00,464.55,464.65,463.84,463.87,2622.0,448.6847,448.7813,447.9989,448.0279,2622.0
2023-03-08 12:35:00,464.17,464.8,463.92,464.8,2131.0,448.3177,448.9262,448.0762,448.9262,2131.0
2023-03-08 12:40:00,464.59,465.06,464.52,464.94,1710.0,448.7233,449.1773,448.6557,449.0614,1710.0
2023-03-08 12:45:00,465.11,465.48,465.1,465.35,1309.0,449.2256,449.5829,449.2159,449.4574,1309.0
2023-03-08 12:50:00,465.45,465.55,465.11,465.38,3977.0,449.554,449.6505,449.2256,449.4864,3977.0
2023-03-08 12:55:00,465.47,465.58,465.12,465.51,2800.0,449.5733,449.6795,449.2352,449.6119,2800.0
2023-03-08 13:00:00,465.34,465.72,465.04,465.09,2607.0,449.4477,449.8147,449.158,449.2063,2607.0
2023-03-08 13:05:00,465.06,465.69,464.91,465.46,3060.0,449.1773,449.7858,449.0324,449.5636,3060.0
2023-03-08 13:10:00,465.3,465.8,464.81,465.22,3607.0,449.4091,449.892,448.9358,449.3318,3607.0
2023-03-08 13:15:00,465.01,465.23,464.9,464.9,1103.0,449.129,449.3415,449.0227,449.0227,1103.0
2023-03-08 13:20:00,464.8,464.8,464.26,464.36,2329.0,448.9262,448.9262,448.4046,448.5012,2329.0
2023-03-08 13:25:00,464.4,464.41,463.94,464.14,2425.0,448.5398,448.5495,448.0955,448.2887,2425.0
2023-03-08 13:30:00,464.25,464.48,464.15,464.42,2154.0,448.3949,448.6171,448.2984,448.5591,2154.0
2023-03-08 13:35:00,464.09,464.54,464.04,464.43,3086.0,448.2404,448.675,448.1921,448.5688,3086.0
2023-03-08 13:40:00,464.43,465.03,464.32,464.96,4013.0,448.5688,449.1483,448.4626,449.0807,4013.0
2023-03-08 13:45:00,464.96,465.28,464.71,464.79,6131.0,449.0807,449.3898,448.8392,448.9165,6131.0
2023-03-08 13:50:00,464.63,465.31,464.49,465.31,3300.0,448.762,449.4187,448.6267,449.4187,3300.0
2023-03-08 13:55:00,465.14,465.44,465.06,465.38,4719.0,449.2546,449.5443,449.1773,449.4864,4719.0
2023-03-08 14:00:00,465.34,465.57,464.95,464.96,3900.0,449.4477,449.6699,449.071,449.0807,3900.0
2023-03-08 14:05:00,465.02,465.29,464.96,465.29,2495.0,449.1386,449.3994,449.0807,449.3994,2495.0
2023-03-08 14:10:00,465.52,466.16,465.52,465.93,3802.0,449.6216,450.2397,449.6216,450.0176,3802.0
2023-03-08 14:15:00,465.86,465.97,465.61,465.83,2300.0,449.95,450.0562,449.7085,449.921,2300.0
2023-03-08 14:20:00,465.98,466.18,465.88,466.01,2900.0,450.0659,450.259,449.9693,450.0948,2900.0
2023-03-08 14:25:00,465.92,466.42,465.92,466.16,5246.0,450.0079,450.4908,450.0079,450.2397,5246.0
2023-03-08 14:30:00,466.27,466.35,465.65,465.97,3590.0,450.346,450.4232,449.7471,450.0562,3590.0
2023-03-08 14:35:00,465.85,466.48,465.85,466.42,5087.0,449.9403,450.5488,449.9403,450.4908,5087.0
2023-03-08 14:40:00,466.42,467.0,466.39,466.61,4988.0,450.4908,451.051,450.4619,450.6743,4988.0
2023-03-08 14:45:00,466.55,466.8,466.36,466.52,5426.0,450.6164,450.8579,450.4329,450.5874,5426.0
2023-03-08 14:50:00,466.52,466.97,466.4,466.97,3400.0,450.5874,451.0221,450.4715,451.0221,3400.0
2023-03-08 14:55:00,466.9,466.9,466.59,466.71,4909.0,450.9544,450.9544,450.655,450.7709,4909.0
2023-03-08 15:00:00,466.78,467.09,466.47,466.47,2689.0,450.8385,451.138,450.5391,450.5391,2689.0
2023-03-08 15:05:00,466.41,466.41,465.98,466.15,5019.0,450.4812,450.4812,450.0659,450.2301,5019.0
2023-03-08 15:10:00,465.99,465.99,465.52,465.52,2050.0,450.0755,450.0755,449.6216,449.6216,2050.0
2023-03-08 15:15:00,465.6,465.76,465.4,465.47,4916.0,449.6988,449.8534,449.5057,449.5733,4916.0
2023-03-08 15:20:00,465.48,465.7,465.16,465.17,3735.0,449.5829,449.7954,449.2739,449.2835,3735.0
2023-03-08 15:25:00,465.02,466.02,465.02,465.9,2149.0,449.1386,450.1045,449.1386,449.9886,2149.0
2023-03-08 15:30:00,465.98,466.3,465.81,465.98,6470.0,450.0659,450.3749,449.9017,450.0659,6470.0
2023-03-08 15:35:00,465.98,467.05,465.89,466.97,3876.0,450.0659,451.0993,449.9789,451.0221,3876.0
2023-03-08 15:40:00,467.0,467.61,467.0,467.53,5557.0,451.051,451.6402,451.051,451.5629,5557.0
2023-03-08 15:45:00,467.63,467.95,467.52,467.59,10514.0,451.6595,451.9686,451.5533,451.6209,10514.0
2023-03-08 15:50:00,467.54,467.54,467.08,467.19,10735.0,451.5726,451.5726,451.1283,451.2345,10735.0
2023-03-08 15:55:00,467.31,467.59,466.33,466.94,55180.0,451.3504,451.6209,450.4039,450.9931,55180.0
2023-03-08 16:00:00,466.67,466.67,466.67,466.67,269184.0,450.7323,450.7323,450.7323,450.7323,269184.0
2023-03-08 16:05:00,466.67,466.67,466.67,466.67,0.0,450.7323,450.7323,450.7323,450.7323,0.0
2023-03-08 16:10:00,466.67,466.67,466.67,466.67,0.0,450.7323,450.7323,450.7323,450.7323,0.0
2023-03-09 09:30:00,469.13,470.17,466.7,469.62,17519.0,454.5662,455.574,452.2117,455.041,17519.0
2023-03-09 09:35:00,469.43,470.2,467.28,468.66,8246.0,454.8569,455.603,452.7737,454.1108,8246.0
2023-03-09 09:40:00,468.37,469.16,467.49,468.72,9548.0,453.8298,454.5953,452.9772,454.169,9548.0
2023-03-09 09:45:00,468.27,468.62,467.21,468.2,3523.0,453.7329,454.0721,452.7058,453.6651,3523.0
2023-03-09 09:50:00,467.9,469.48,467.85,469.37,4777.0,453.3744,454.9054,453.326,454.7988,4777.0
2023-03-09 09:55:00,468.71,468.8,468.3,468.47,5709.0,454.1593,454.2465,453.762,453.9267,5709.0
2023-03-09 10:00:00,468.46,468.46,467.27,468.09,4930.0,453.917,453.917,452.764,453.5585,4930.0
2023-03-09 10:05:00,468.15,468.6,467.4,467.44,7624.0,453.6167,454.0527,452.8899,452.9287,7624.0
2023-03-09 10:10:00,467.0,467.14,465.59,465.89,4521.0,452.5024,452.638,451.1361,451.4268,4521.0
2023-03-09 10:15:00,465.88,466.4,465.7,466.4,3798.0,451.4171,451.921,451.2427,451.921,3798.0
2023-03-09 10:20:00,466.71,467.41,466.33,466.34,11710.0,452.2214,452.8996,451.8532,451.8629,11710.0
2023-03-09 10:25:00,466.15,466.9,465.84,466.2,9365.0,451.6787,452.4055,451.3784,451.7272,9365.0
2023-03-09 10:30:00,466.18,466.76,466.15,466.55,3600.0,451.7078,452.2698,451.6787,452.0663,3600.0
2023-03-09 10:35:00,466.76,467.49,466.76,467.04,3805.0,452.2698,452.9772,452.2698,452.5411,3805.0
2023-03-09 10:40:00,467.17,467.29,466.52,466.75,3647.0,452.6671,452.7834,452.0373,452.2601,3647.0
2023-03-09 10:45:00,466.97,467.06,466.29,466.31,3713.0,452.4733,452.5605,451.8144,451.8338,3713.0
2023-03-09 10:50:00,466.45,466.77,466.17,466.17,5373.0,451.9694,452.2795,451.6981,451.6981,5373.0
2023-03-09 10:55:00,466.1,466.53,465.68,466.26,3431.0,451.6303,452.047,451.2233,451.7853,3431.0
2023-03-09 11:00:00,466.35,466.64,466.09,466.1,1841.0,451.8725,452.1535,451.6206,451.6303,1841.0
2023-03-09 11:05:00,466.1,466.46,465.0,465.29,2354.0,451.6303,451.9791,450.5645,450.8454,2354.0
2023-03-09 11:10:00,465.16,465.46,465.11,465.14,3377.0,450.7195,451.0102,450.671,450.7001,3377.0
2023-03-09 11:15:00,465.18,466.13,465.13,466.13,4104.0,450.7389,451.6594,450.6904,451.6594,4104.0
2023-03-09 11:20:00,465.99,465.99,464.98,465.36,2570.0,451.5237,451.5237,450.5451,450.9133,2570.0
2023-03-09 11:25:00,465.3,465.72,464.53,464.53,3008.0,450.8551,451.2621,450.109,450.109,3008.0
2023-03-09 11:30:00,464.75,465.12,464.52,464.67,4166.0,450.3222,450.6807,450.0994,450.2447,4166.0
2023-03-09 11:35:00,464.81,465.08,464.36,464.37,5075.0,450.3803,450.642,449.9443,449.954,5075.0
2023-03-09 11:40:00,464.18,465.09,464.18,465.08,3395.0,449.7699,450.6517,449.7699,450.642,3395.0
2023-03-09 11:45:00,465.08,465.16,464.83,465.0,3691.0,450.642,450.7195,450.3997,450.5645,3691.0
2023-03-09 11:50:00,465.0,465.23,464.72,465.15,3426.0,450.5645,450.7873,450.2931,450.7098,3426.0
2023-03-09 11:55:00,465.25,465.26,464.71,464.98,2503.0,450.8067,450.8164,450.2835,450.5451,2503.0
2023-03-09 12:00:00,465.06,465.51,465.06,465.37,4520.0,450.6226,451.0586,450.6226,450.923,4520.0
2023-03-09 12:05:00,465.31,465.41,464.06,464.06,3955.0,450.8648,450.9617,449.6536,449.6536,3955.0
2023-03-09 12:10:00,464.35,464.41,464.04,464.19,1808.0,449.9346,449.9928,449.6343,449.7796,1808.0
2023-03-09 12:15:00,464.33,464.64,463.8,464.41,12845.0,449.9153,450.2156,449.4017,449.9928,12845.0
2023-03-09 12:20:00,464.4,464.99,464.39,464.83,1714.0,449.9831,450.5548,449.9734,450.3997,1714.0
2023-03-09 12:25:00,464.78,465.54,464.68,465.5,3697.0,450.3513,451.0877,450.2544,451.0489,3697.0
2023-03-09 12:30:00,465.67,466.01,465.67,465.9,1152.0,451.2137,451.5431,451.2137,451.4365,1152.0
2023-03-09 12:35:00,465.81,466.05,465.28,465.67,3315.0,451.3493,451.5819,450.8358,451.2137,3315.0
2023-03-09 12:40:00,465.72,466.25,465.72,465.88,3992.0,451.2621,451.7756,451.2621,451.4171,3992.0
2023-03-09 12:45:00,465.93,466.39,465.89,466.19,4089.0,451.4656,451.9113,451.4268,451.7175,4089.0
2023-03-09 12:50:00,465.98,466.2,465.65,465.65,1865.0,451.514,451.7272,451.1943,451.1943,1865.0
2023-03-09 12:55:00,465.49,465.9,465.48,465.85,2285.0,451.0392,451.4365,451.0295,451.3881,2285.0
2023-03-09 13:00:00,465.92,466.53,465.77,466.5,3648.0,451.4559,452.047,451.3105,452.0179,3648.0
2023-03-09 13:05:00,466.19,466.84,466.03,466.83,2565.0,451.7175,452.3473,451.5625,452.3376,2565.0
2023-03-09 13:10:00,466.53,466.9,466.52,466.84,2300.0,452.047,452.4055,452.0373,452.3473,2300.0
2023-03-09 13:15:00,466.97,466.98,466.39,466.39,2600.0,452.4733,452.483,451.9113,451.9113,2600.0
2023-03-09 13:20:00,466.49,466.73,466.17,466.31,2153.0,452.0082,452.2407,451.6981,451.8338,2153.0
2023-03-09 13:25:00,466.05,466.2,465.41,465.62,3454.0,451.5819,451.7272,450.9617,451.1652,3454.0
2023-03-09 13:30:00,465.53,465.82,465.09,465.1,6460.0,451.078,451.359,450.6517,450.6613,6460.0
2023-03-09 13:35:00,464.94,465.03,464.61,465.03,1900.0,450.5063,450.5935,450.1866,450.5935,1900.0
2023-03-09 13:40:00,464.87,465.15,464.67,465.03,2824.0,450.4385,450.7098,450.2447,450.5935,2824.0
2023-03-09 13:45:00,464.92,464.92,463.85,464.0,3205.0,450.4869,450.4869,449.4502,449.5955,3205.0
2023-03-09 13:50:00,463.87,464.43,463.81,464.24,3781.0,449.4695,450.0121,449.4114,449.828,3781.0
2023-03-09 13:55:00,464.28,464.64,464.17,464.3,2346.0,449.8668,450.2156,449.7602,449.8862,2346.0
2023-03-09 14:00:00,464.61,465.08,464.29,464.37,7627.0,450.1866,450.642,449.8765,449.954,7627.0
2023-03-09 14:05:00,464.08,464.26,463.27,463.61,21896.0,449.673,449.8474,448.8882,449.2176,21896.0
2023-03-09 14:10:00,463.6,463.6,462.8,463.45,6260.0,449.2079,449.2079,448.4327,449.0626,6260.0
2023-03-09 14:15:00,463.39,464.12,463.36,463.99,3303.0,449.0044,449.7118,448.9754,449.5858,3303.0
2023-03-09 14:20:00,463.97,464.09,463.27,463.48,2011.0,449.5664,449.6827,448.8882,449.0916,2011.0
2023-03-09 14:25:00,463.73,463.92,463.03,463.03,7894.0,449.3339,449.518,448.6556,448.6556,7894.0
2023-03-09 14:30:00,463.0,463.1,462.33,462.53,8502.0,448.6265,448.7234,447.9773,448.1711,8502.0
2023-03-09 14:35:00,462.47,462.86,462.26,462.26,2925.0,448.113,448.4909,447.9095,447.9095,2925.0
2023-03-09 14:40:00,462.21,462.67,462.02,462.08,5814.0,447.8611,448.3068,447.677,447.7351,5814.0
2023-03-09 14:45:00,462.04,462.58,461.64,461.64,3343.0,447.6963,448.2196,447.3088,447.3088,3343.0
2023-03-09 14:50:00,461.7,461.73,461.23,461.23,4517.0,447.3669,447.396,446.9115,446.9115,4517.0
2023-03-09 14:55:00,461.01,461.04,460.35,460.49,4226.0,446.6983,446.7274,446.0588,446.1945,4226.0
2023-03-09 15:00:00,460.63,460.76,459.89,460.01,5154.0,446.3301,446.4561,445.6131,445.7294,5154.0
2023-03-09 15:05:00,460.1,460.27,459.73,460.21,4618.0,445.8166,445.9813,445.4581,445.9232,4618.0
2023-03-09 15:10:00,460.18,460.58,459.81,459.94,7031.0,445.8941,446.2817,445.5356,445.6615,7031.0
2023-03-09 15:15:00,459.82,459.91,458.75,458.82,5677.0,445.5453,445.6325,444.5085,444.5763,5677.0
2023-03-09 15:20:00,458.63,459.53,458.2,459.03,9105.0,444.3922,445.2643,443.9756,444.7798,9105.0
2023-03-09 15:25:00,459.08,460.51,459.06,460.22,8085.0,444.8282,446.2138,444.8089,445.9328,8085.0
2023-03-09 15:30:00,460.08,461.54,460.08,461.35,6877.0,445.7972,447.2119,445.7972,447.0278,6877.0
2023-03-09 15:35:00,461.3,461.41,459.95,460.62,3892.0,446.9793,447.0859,445.6712,446.3204,3892.0
2023-03-09 15:40:00,460.72,461.28,460.54,460.96,6324.0,446.4173,446.9599,446.2429,446.6499,6324.0
2023-03-09 15:45:00,460.77,461.21,460.21,460.97,10567.0,446.4658,446.8921,445.9232,446.6596,10567.0
2023-03-09 15:50:00,461.02,461.85,460.72,461.73,24044.0,446.708,447.5122,446.4173,447.396,24044.0
2023-03-09 15:55:00,461.79,461.94,459.74,459.97,39459.0,447.4541,447.5994,445.4677,445.6906,39459.0
2023-03-09 16:00:00,459.96,459.96,459.96,459.96,257802.0,445.6809,445.6809,445.6809,445.6809,257802.0
2023-03-09 16:05:00,459.96,459.96,459.96,459.96,0.0,445.6809,445.6809,445.6809,445.6809,0.0
2023-03-09 16:10:00,459.96,459.96,459.96,459.96,0.0,445.6809,445.6809,445.6809,445.6809,0.0
2023-03-10 09:30:00,458.58,461.47,457.2,460.71,35176.0,444.3438,447.144,443.0066,446.4076,35176.0
2023-03-10 09:35:00,461.33,464.22,461.33,462.39,9298.0,447.0084,449.8087,447.0084,448.0355,9298.0
2023-03-10 09:40:00,462.03,463.0,461.77,462.71,8627.0,447.6867,448.6265,447.4347,448.3455,8627.0
2023-03-10 09:45:00,463.22,464.32,462.31,462.86,6303.0,448.8397,449.9056,447.958,448.4909,6303.0
2023-03-10 09:50:00,463.22,464.53,463.07,464.06,31725.0,448.8397,450.109,448.6944,449.6536,31725.0
2023-03-10 09:55:00,464.22,464.22,462.23,462.7,7820.0,449.8087,449.8087,447.8804,448.3359,7820.0
2023-03-10 10:00:00,462.37,462.69,461.48,461.95,4203.0,448.0161,448.3262,447.1537,447.6091,4203.0
2023-03-10 10:05:00,462.02,462.02,459.85,459.85,4224.0,447.677,447.677,445.5743,445.5743,4224.0
2023-03-10 10:10:00,460.2,460.51,459.19,460.04,5435.0,445.9135,446.2138,444.9348,445.7584,5435.0
2023-03-10 10:15:00,459.88,460.22,459.54,459.75,8390.0,445.6034,445.9328,445.274,445.4774,8390.0
2023-03-10 10:20:00,459.57,459.57,458.72,459.27,5764.0,445.303,445.303,444.4794,445.0123,5764.0
2023-03-10 10:25:00,459.09,459.75,458.77,458.77,6725.0,444.8379,445.4774,444.5279,444.5279,6725.0
2023-03-10 10:30:00,458.74,460.35,458.74,459.96,3833.0,444.4988,446.0588,444.4988,445.6809,3833.0
2023-03-10 10:35:00,459.98,459.98,459.1,459.33,4427.0,445.7003,445.7003,444.8476,445.0705,4427.0
2023-03-10 10:40:00,459.5,460.21,459.17,459.26,7790.0,445.2352,445.9232,444.9154,445.0026,7790.0
2023-03-10 10:45:00,459.51,460.97,459.02,460.97,14318.0,445.2449,446.6596,444.7701,446.6596,14318.0
2023-03-10 10:50:00,460.98,461.95,460.98,461.85,4496.0,446.6692,447.6091,446.6692,447.5122,4496.0
2023-03-10 10:55:00,462.01,462.98,462.01,462.14,6973.0,447.6673,448.6072,447.6673,447.7932,6973.0
2023-03-10 11:00:00,461.95,462.79,461.72,462.79,9803.0,447.6091,448.4231,447.3863,448.4231,9803.0
2023-03-10 11:05:00,462.78,463.64,462.35,462.65,14898.0,448.4134,449.2467,447.9967,448.2874,14898.0
2023-03-10 11:10:00,462.42,462.42,460.36,460.77,7019.0,448.0645,448.0645,446.0685,446.4658,7019.0
2023-03-10 11:15:00,460.6,460.6,459.89,460.48,6066.0,446.301,446.301,445.6131,446.1848,6066.0
2023-03-10 11:20:00,460.51,461.66,460.5,461.59,7123.0,446.2138,447.3281,446.2041,447.2603,7123.0
2023-03-10 11:25:00,461.6,462.23,461.3,461.51,5676.0,447.27,447.8804,446.9793,447.1828,5676.0
2023-03-10 11:30:00,461.35,461.43,460.85,461.43,4902.0,447.0278,447.1053,446.5433,447.1053,4902.0
2023-03-10 11:35:00,461.44,461.58,460.4,460.41,8716.0,447.115,447.2506,446.1073,446.1169,8716.0
2023-03-10 11:40:00,460.46,460.8,459.94,460.11,5813.0,446.1654,446.4948,445.6615,445.8263,5813.0
2023-03-10 11:45:00,460.12,460.24,459.59,460.13,5340.0,445.8359,445.9522,445.3224,445.8456,5340.0
2023-03-10 11:50:00,460.06,460.06,459.4,459.7,4498.0,445.7778,445.7778,445.1383,445.429,4498.0
2023-03-10 11:55:00,459.89,460.28,459.46,459.96,6669.0,445.6131,445.991,445.1964,445.6809,6669.0
2023-03-10 12:00:00,460.27,461.01,460.15,460.19,3058.0,445.9813,446.6983,445.865,445.9038,3058.0
2023-03-10 12:05:00,460.16,460.6,459.83,459.83,9536.0,445.8747,446.301,445.5549,445.5549,9536.0
2023-03-10 12:10:00,459.65,459.88,459.35,459.81,3033.0,445.3805,445.6034,445.0899,445.5356,3033.0
2023-03-10 12:15:00,459.81,460.3,459.59,460.19,11737.0,445.5356,446.0104,445.3224,445.9038,11737.0
2023-03-10 12:20:00,460.19,460.34,459.94,460.04,3804.0,445.9038,446.0491,445.6615,445.7584,3804.0
2023-03-10 12:25:00,460.16,460.26,459.49,459.78,5093.0,445.8747,445.9716,445.2255,445.5065,5093.0
2023-03-10 12:30:00,459.9,461.05,459.6,460.9,7197.0,445.6228,446.7371,445.3321,446.5917,7197.0
2023-03-10 12:35:00,460.86,460.86,460.36,460.8,3454.0,446.553,446.553,446.0685,446.4948,3454.0
2023-03-10 12:40:00,460.58,460.58,459.73,460.23,2646.0,446.2817,446.2817,445.4581,445.9425,2646.0
2023-03-10 12:45:00,460.06,460.06,459.18,459.19,2954.0,445.7778,445.7778,444.9251,444.9348,2954.0
2023-03-10 12:50:00,459.1,459.23,458.18,458.18,1435.0,444.8476,444.9736,443.9562,443.9562,1435.0
2023-03-10 12:55:00,458.2,458.23,457.76,457.88,6330.0,443.9756,444.0046,443.5492,443.6655,6330.0
2023-03-10 13:00:00,457.87,458.19,457.75,458.07,4152.0,443.6558,443.9659,443.5395,443.8496,4152.0
2023-03-10 13:05:00,457.84,457.92,457.37,457.37,7404.0,443.6267,443.7042,443.1713,443.1713,7404.0
2023-03-10 13:10:00,457.37,457.37,456.76,457.03,5504.0,443.1713,443.1713,442.5803,442.8419,5504.0
2023-03-10 13:15:00,457.08,457.16,455.35,455.35,4033.0,442.8903,442.9678,441.214,441.214,4033.0
2023-03-10 13:20:00,455.34,455.58,454.74,455.09,12894.0,441.2043,441.4369,440.623,440.9621,12894.0
2023-03-10 13:25:00,455.32,455.62,454.95,455.2,8635.0,441.185,441.4756,440.8264,441.0687,8635.0
2023-03-10 13:30:00,455.47,455.47,454.19,454.24,5852.0,441.3303,441.3303,440.09,440.1385,5852.0
2023-03-10 13:35:00,454.21,454.83,454.1,454.83,7277.0,440.1094,440.7102,440.0028,440.7102,7277.0
2023-03-10 13:40:00,454.72,455.69,454.72,455.69,7406.0,440.6036,441.5435,440.6036,441.5435,7406.0
2023-03-10 13:45:00,455.7,455.97,455.45,455.55,7643.0,441.5532,441.8148,441.3109,441.4078,7643.0
2023-03-10 13:50:00,455.53,455.59,454.76,454.94,9237.0,441.3884,441.4466,440.6423,440.8168,9237.0
2023-03-10 13:55:00,454.62,454.83,454.17,454.32,2718.0,440.5067,440.7102,440.0707,440.216,2718.0
2023-03-10 14:00:00,454.66,456.19,454.66,456.19,6722.0,440.5454,442.028,440.5454,442.028,6722.0
2023-03-10 14:05:00,456.48,456.48,455.77,456.24,5403.0,442.3089,442.3089,441.621,442.0764,5403.0
2023-03-10 14:10:00,456.22,456.87,455.6,455.71,5592.0,442.057,442.6868,441.4563,441.5629,5592.0
2023-03-10 14:15:00,455.64,455.64,454.81,455.18,5992.0,441.495,441.495,440.6908,441.0493,5992.0
2023-03-10 14:20:00,455.35,455.35,454.0,454.09,2806.0,441.214,441.214,439.9059,439.9931,2806.0
2023-03-10 14:25:00,453.88,454.36,453.53,453.53,8301.0,439.7897,440.2548,439.4505,439.4505,8301.0
2023-03-10 14:30:00,453.66,454.68,453.65,454.42,6709.0,439.5765,440.5648,439.5668,440.3129,6709.0
2023-03-10 14:35:00,454.62,456.76,454.57,456.76,6695.0,440.5067,442.5803,440.4582,442.5803,6695.0
2023-03-10 14:40:00,456.7,457.22,455.84,455.84,5147.0,442.5221,443.026,441.6888,441.6888,5147.0
2023-03-10 14:45:00,456.0,458.05,455.81,458.05,6500.0,441.8438,443.8302,441.6597,443.8302,6500.0
2023-03-10 14:50:00,457.88,458.03,457.08,457.41,7124.0,443.6655,443.8108,442.8903,443.2101,7124.0
2023-03-10 14:55:00,457.28,457.98,456.6,457.12,5647.0,443.0841,443.7624,442.4252,442.9291,5647.0
2023-03-10 15:00:00,457.19,457.23,456.21,457.23,4534.0,442.9969,443.0357,442.0473,443.0357,4534.0
2023-03-10 15:05:00,457.16,457.16,456.04,456.51,8948.0,442.9678,442.9678,441.8826,442.338,8948.0
2023-03-10 15:10:00,456.52,458.04,456.15,456.84,7645.0,442.3477,443.8205,441.9892,442.6578,7645.0
2023-03-10 15:15:00,456.95,457.16,455.95,455.95,3615.0,442.7644,442.9678,441.7954,441.7954,3615.0
2023-03-10 15:20:00,456.18,456.21,455.61,455.92,6504.0,442.0183,442.0473,441.466,441.7663,6504.0
2023-03-10 15:25:00,456.06,456.91,455.92,456.65,8515.0,441.902,442.7256,441.7663,442.4737,8515.0
2023-03-10 15:30:00,456.32,456.61,455.65,455.75,5574.0,442.1539,442.4349,441.5047,441.6016,5574.0
2023-03-10 15:35:00,455.75,455.76,454.54,454.72,10195.0,441.6016,441.6113,440.4292,440.6036,10195.0
2023-03-10 15:40:00,454.65,454.73,453.4,453.42,12974.0,440.5358,440.6133,439.3246,439.3439,12974.0
2023-03-10 15:45:00,453.35,453.97,453.2,453.89,12796.0,439.2761,439.8769,439.1308,439.7994,12796.0
2023-03-10 15:50:00,453.96,454.81,453.75,454.32,20435.0,439.8672,440.6908,439.6637,440.216,20435.0
2023-03-10 15:55:00,454.29,455.02,454.09,454.56,49111.0,440.1869,440.8943,439.9931,440.4486,49111.0
2023-03-10 16:00:00,454.56,454.56,454.56,454.56,156720.0,440.4486,440.4486,440.4486,440.4486,156720.0
2023-03-10 16:05:00,454.56,454.56,454.56,454.56,0.0,440.4486,440.4486,440.4486,440.4486,0.0
2023-03-10 16:10:00,454.56,454.56,454.56,454.56,0.0,440.4486,440.4486,440.4486,440.4486,0.0
2023-03-13 09:30:00,453.75,457.14,453.73,457.0,18121.0,439.6637,442.9485,439.6443,442.8128,18121.0
2023-03-13 09:35:00,456.72,457.59,456.05,456.69,6985.0,442.5415,443.3845,441.8923,442.5124,6985.0
2023-03-13 09:40:00,456.55,457.71,456.22,457.03,9328.0,442.3768,443.5008,442.057,442.8419,9328.0
2023-03-13 09:45:00,457.17,458.68,456.85,457.04,12744.0,442.9775,444.4406,442.6675,442.8516,12744.0
2023-03-13 09:50:00,456.7,458.06,456.69,457.88,5161.0,442.5221,443.8399,442.5124,443.6655,5161.0
2023-03-13 09:55:00,457.54,457.98,456.26,457.97,9060.0,443.336,443.7624,442.0958,443.7527,9060.0
2023-03-13 10:00:00,457.97,459.2,457.5,459.2,6272.0,443.7527,444.9445,443.2973,444.9445,6272.0
2023-03-13 10:05:00,459.14,460.43,458.2,459.0,9890.0,444.8864,446.1363,443.9756,444.7507,9890.0
2023-03-13 10:10:00,459.04,459.05,456.72,458.0,12068.0,444.7895,444.7992,442.5415,443.7818,12068.0
2023-03-13 10:15:00,458.15,458.99,457.7,458.29,10204.0,443.9271,444.741,443.4911,444.0628,10204.0
2023-03-13 10:20:00,458.35,458.74,458.05,458.5,6054.0,444.1209,444.4988,443.8302,444.2662,6054.0
2023-03-13 10:25:00,458.72,458.72,457.97,458.45,3928.0,444.4794,444.4794,443.7527,444.2178,3928.0
2023-03-13 10:30:00,458.54,460.11,458.54,459.86,11390.0,444.305,445.8263,444.305,445.584,11390.0
2023-03-13 10:35:00,459.63,460.91,459.5,460.25,8125.0,445.3612,446.6014,445.2352,445.9619,8125.0
2023-03-13 10:40:00,460.51,462.91,460.51,462.87,17905.0,446.2138,448.5393,446.2138,448.5006,17905.0
2023-03-13 10:45:00,463.09,463.46,462.3,462.98,8371.0,448.7137,449.0723,447.9483,448.6072,8371.0
2023-03-13 10:50:00,462.61,462.79,461.62,461.94,5000.0,448.2486,448.4231,447.2894,447.5994,5000.0
2023-03-13 10:55:00,462.7,465.19,462.64,464.72,7768.0,448.3359,450.7486,448.2777,450.2931,7768.0
2023-03-13 11:00:00,465.0,466.29,465.0,465.21,10501.0,450.5645,451.8144,450.5645,450.7679,10501.0
2023-03-13 11:05:00,464.94,465.02,463.25,463.62,6239.0,450.5063,450.5838,448.8688,449.2273,6239.0
2023-03-13 11:10:00,463.06,463.94,462.58,463.55,4830.0,448.6847,449.5374,448.2196,449.1595,4830.0
2023-03-13 11:15:00,463.72,465.15,463.72,464.77,5767.0,449.3242,450.7098,449.3242,450.3416,5767.0
2023-03-13 11:20:00,465.42,465.57,463.32,463.56,4257.0,450.9714,451.1168,448.9366,449.1692,4257.0
2023-03-13 11:25:00,463.89,465.78,463.89,464.9,10759.0,449.4889,451.3202,449.4889,450.4676,10759.0
2023-03-13 11:30:00,465.11,465.35,463.94,463.94,9994.0,450.671,450.9036,449.5374,449.5374,9994.0
2023-03-13 11:35:00,463.85,463.85,462.71,463.12,4070.0,449.4502,449.4502,448.3455,448.7428,4070.0
2023-03-13 11:40:00,464.1,465.28,463.95,464.85,4323.0,449.6924,450.8358,449.547,450.4191,4323.0
2023-03-13 11:45:00,464.96,465.06,463.75,464.48,3841.0,450.5257,450.6226,449.3533,450.0606,3841.0
2023-03-13 11:50:00,463.92,464.4,463.49,463.51,4935.0,449.518,449.9831,449.1013,449.1207,4935.0
2023-03-13 11:55:00,463.49,464.94,463.34,464.68,1621.0,449.1013,450.5063,448.956,450.2544,1621.0
2023-03-13 12:00:00,464.98,466.26,464.95,464.98,4892.0,450.5451,451.7853,450.516,450.5451,4892.0
2023-03-13 12:05:00,465.28,465.54,465.09,465.54,1005.0,450.8358,451.0877,450.6517,451.0877,1005.0
2023-03-13 12:10:00,465.59,465.6,464.11,464.45,3844.0,451.1361,451.1458,449.7021,450.0315,3844.0
2023-03-13 12:15:00,464.15,464.98,464.15,464.7,5014.0,449.7408,450.5451,449.7408,450.2738,5014.0
2023-03-13 12:20:00,464.62,464.62,463.54,463.54,1187.0,450.1962,450.1962,449.1498,449.1498,1187.0
2023-03-13 12:25:00,463.12,463.59,462.92,463.49,3342.0,448.7428,449.1982,448.549,449.1013,3342.0
2023-03-13 12:30:00,463.46,463.46,461.81,461.81,1300.0,449.0723,449.0723,447.4735,447.4735,1300.0
2023-03-13 12:35:00,461.59,462.09,461.58,462.03,3519.0,447.2603,447.7448,447.2506,447.6867,3519.0
2023-03-13 12:40:00,461.94,462.76,461.56,462.52,5685.0,447.5994,448.394,447.2312,448.1614,5685.0
2023-03-13 12:45:00,461.71,461.71,459.53,459.95,2616.0,447.3766,447.3766,445.2643,445.6712,2616.0
2023-03-13 12:50:00,459.91,460.34,459.36,460.15,2074.0,445.6325,446.0491,445.0995,445.865,2074.0
2023-03-13 12:55:00,460.11,460.19,459.55,460.05,2141.0,445.8263,445.9038,445.2836,445.7681,2141.0
2023-03-13 13:00:00,460.3,460.3,459.02,459.51,1790.0,446.0104,446.0104,444.7701,445.2449,1790.0
2023-03-13 13:05:00,459.51,459.85,459.19,459.75,14021.0,445.2449,445.5743,444.9348,445.4774,14021.0
2023-03-13 13:10:00,459.96,460.22,459.4,460.0,2342.0,445.6809,445.9328,445.1383,445.7197,2342.0
2023-03-13 13:15:00,459.8,460.52,459.8,460.27,8693.0,445.5259,446.2235,445.5259,445.9813,8693.0
2023-03-13 13:20:00,460.13,460.63,460.13,460.35,1100.0,445.8456,446.3301,445.8456,446.0588,1100.0
2023-03-13 13:25:00,460.3,461.39,460.11,461.05,3827.0,446.0104,447.0665,445.8263,446.7371,3827.0
2023-03-13 13:30:00,461.26,461.47,460.46,460.69,6395.0,446.9406,447.144,446.1654,446.3883,6395.0
2023-03-13 13:35:00,460.82,462.47,460.8,462.23,2705.0,446.5142,448.113,446.4948,447.8804,2705.0
2023-03-13 13:40:00,462.25,462.81,462.16,462.81,4398.0,447.8998,448.4424,447.8126,448.4424,4398.0
2023-03-13 13:45:00,462.44,462.64,462.06,462.23,1345.0,448.0839,448.2777,447.7157,447.8804,1345.0
2023-03-13 13:50:00,462.6,463.22,462.56,462.89,2600.0,448.239,448.8397,448.2002,448.52,2600.0
2023-03-13 13:55:00,463.06,463.06,462.3,462.56,2198.0,448.6847,448.6847,447.9483,448.2002,2198.0
2023-03-13 14:00:00,462.48,462.86,462.33,462.83,2962.0,448.1227,448.4909,447.9773,448.4618,2962.0
2023-03-13 14:05:00,462.52,462.62,461.45,461.46,3917.0,448.1614,448.2583,447.1247,447.1343,3917.0
2023-03-13 14:10:00,461.31,461.55,460.46,460.46,3478.0,446.989,447.2216,446.1654,446.1654,3478.0
2023-03-13 14:15:00,460.43,461.46,460.42,460.42,4055.0,446.1363,447.1343,446.1266,446.1266,4055.0
2023-03-13 14:20:00,460.38,460.55,459.5,460.55,3109.0,446.0879,446.2526,445.2352,446.2526,3109.0
2023-03-13 14:25:00,460.88,461.19,460.01,460.43,2562.0,446.5724,446.8727,445.7294,446.1363,2562.0
2023-03-13 14:30:00,460.32,461.49,460.29,461.3,4513.0,446.0297,447.1634,446.0007,446.9793,4513.0
2023-03-13 14:35:00,461.27,461.36,460.05,460.35,3499.0,446.9502,447.0375,445.7681,446.0588,3499.0
2023-03-13 14:40:00,460.35,461.37,460.35,461.23,4440.0,446.0588,447.0471,446.0588,446.9115,4440.0
2023-03-13 14:45:00,461.13,461.13,460.64,461.06,3509.0,446.8146,446.8146,446.3398,446.7468,3509.0
2023-03-13 14:50:00,461.11,461.25,460.43,460.43,3948.0,446.7952,446.9309,446.1363,446.1363,3948.0
2023-03-13 14:55:00,460.72,461.0,460.43,460.72,3971.0,446.4173,446.6886,446.1363,446.4173,3971.0
2023-03-13 15:00:00,460.46,461.09,460.45,460.53,2508.0,446.1654,446.7758,446.1557,446.2332,2508.0
2023-03-13 15:05:00,460.53,461.55,460.27,460.53,4439.0,446.2332,447.2216,445.9813,446.2332,4439.0
2023-03-13 15:10:00,460.55,461.92,460.55,461.55,6483.0,446.2526,447.5801,446.2526,447.2216,6483.0
2023-03-13 15:15:00,461.56,461.91,461.13,461.13,3904.0,447.2312,447.5704,446.8146,446.8146,3904.0
2023-03-13 15:20:00,460.94,460.94,459.86,459.86,6371.0,446.6305,446.6305,445.584,445.584,6371.0
2023-03-13 15:25:00,459.51,459.52,458.62,459.1,7387.0,445.2449,445.2546,444.3825,444.8476,7387.0
2023-03-13 15:30:00,459.45,460.59,459.45,460.52,5215.0,445.1867,446.2914,445.1867,446.2235,5215.0
2023-03-13 15:35:00,460.58,461.01,460.18,461.01,5978.0,446.2817,446.6983,445.8941,446.6983,5978.0
2023-03-13 15:40:00,460.91,461.65,460.7,461.1,11161.0,446.6014,447.3184,446.3979,446.7855,11161.0
2023-03-13 15:45:00,461.09,461.1,459.57,459.57,4681.0,446.7758,446.7855,445.303,445.303,4681.0
2023-03-13 15:50:00,459.05,460.13,459.04,459.88,11293.0,444.7992,445.8456,444.7895,445.6034,11293.0
2023-03-13 15:55:00,460.01,460.01,458.95,459.13,36944.0,445.7294,445.7294,444.7023,444.8767,36944.0
2023-03-13 16:00:00,458.95,458.95,458.95,458.95,116747.0,444.7023,444.7023,444.7023,444.7023,116747.0
2023-03-13 16:05:00,458.95,458.95,458.95,458.95,0.0,444.7023,444.7023,444.7023,444.7023,0.0
2023-03-13 16:10:00,458.95,458.95,458.95,458.95,0.0,444.7023,444.7023,444.7023,444.7023,0.0
2023-03-14 09:30:00,460.37,461.54,457.64,457.94,22404.0,446.0782,447.2119,443.4329,443.7236,22404.0
2023-03-14 09:35:00,458.04,461.04,458.04,460.55,6650.0,443.8205,446.7274,443.8205,446.2526,6650.0
2023-03-14 09:40:00,460.43,461.07,459.16,459.42,20873.0,446.1363,446.7565,444.9057,445.1577,20873.0
2023-03-14 09:45:00,459.72,459.72,457.64,457.64,33912.0,445.4484,445.4484,443.4329,443.4329,33912.0
2023-03-14 09:50:00,457.77,459.5,457.77,458.91,3526.0,443.5589,445.2352,443.5589,444.6635,3526.0
2023-03-14 09:55:00,458.71,459.97,457.64,459.97,24005.0,444.4697,445.6906,443.4329,445.6906,24005.0
2023-03-14 10:00:00,460.43,460.56,459.17,460.13,5735.0,446.1363,446.2623,444.9154,445.8456,5735.0
2023-03-14 10:05:00,460.3,460.81,460.06,460.79,5550.0,446.0104,446.5045,445.7778,446.4851,5550.0
2023-03-14 10:10:00,460.56,460.76,459.69,460.65,7727.0,446.2623,446.4561,445.4193,446.3495,7727.0
2023-03-14 10:15:00,460.34,460.58,459.83,460.12,4778.0,446.0491,446.2817,445.5549,445.8359,4778.0
2023-03-14 10:20:00,460.18,460.99,460.18,460.57,6898.0,445.8941,446.6789,445.8941,446.272,6898.0
2023-03-14 10:25:00,460.61,461.89,460.44,461.76,10561.0,446.3107,447.551,446.146,447.425,10561.0
2023-03-14 10:30:00,461.81,462.58,461.81,462.24,14505.0,447.4735,448.2196,447.4735,447.8901,14505.0
2023-03-14 10:35:00,462.24,463.2,462.24,462.3,17366.0,447.8901,448.8203,447.8901,447.9483,17366.0
2023-03-14 10:40:00,462.13,462.47,460.83,460.83,6326.0,447.7835,448.113,446.5239,446.5239,6326.0
2023-03-14 10:45:00,460.84,461.49,460.66,461.49,5154.0,446.5336,447.1634,446.3592,447.1634,5154.0
2023-03-14 10:50:00,461.61,462.72,461.61,462.35,6416.0,447.2797,448.3552,447.2797,447.9967,6416.0
2023-03-14 10:55:00,462.2,462.72,462.06,462.4,11010.0,447.8514,448.3552,447.7157,448.0452,11010.0
2023-03-14 11:00:00,462.58,462.98,462.19,462.86,10317.0,448.2196,448.6072,447.8417,448.4909,10317.0
2023-03-14 11:05:00,462.97,463.0,462.04,462.3,4163.0,448.5975,448.6265,447.6963,447.9483,4163.0
2023-03-14 11:10:00,462.5,462.55,461.73,461.81,3027.0,448.1421,448.1905,447.396,447.4735,3027.0
2023-03-14 11:15:00,461.74,462.15,460.71,460.94,9471.0,447.4057,447.8029,446.4076,446.6305,9471.0
2023-03-14 11:20:00,460.82,460.86,460.43,460.86,3982.0,446.5142,446.553,446.1363,446.553,3982.0
2023-03-14 11:25:00,460.85,461.22,460.58,460.7,5220.0,446.5433,446.9018,446.2817,446.3979,5220.0
2023-03-14 11:30:00,460.81,460.94,460.2,460.54,4703.0,446.5045,446.6305,445.9135,446.2429,4703.0
2023-03-14 11:35:00,460.6,460.65,459.97,460.28,3021.0,446.301,446.3495,445.6906,445.991,3021.0
2023-03-14 11:40:00,460.16,460.7,460.07,460.36,4243.0,445.8747,446.3979,445.7875,446.0685,4243.0
2023-03-14 11:45:00,460.31,460.31,459.83,459.89,4629.0,446.02,446.02,445.5549,445.6131,4629.0
2023-03-14 11:50:00,459.97,460.38,459.62,460.19,4956.0,445.6906,446.0879,445.3515,445.9038,4956.0
2023-03-14 11:55:00,460.05,460.05,459.21,459.63,3031.0,445.7681,445.7681,444.9542,445.3612,3031.0
2023-03-14 12:00:00,459.5,460.05,459.47,459.83,4350.0,445.2352,445.7681,445.2061,445.5549,4350.0
2023-03-14 12:05:00,459.75,459.91,458.96,459.44,5574.0,445.4774,445.6325,444.712,445.1771,5574.0
2023-03-14 12:10:00,459.46,459.7,459.38,459.38,2885.0,445.1964,445.429,445.1189,445.1189,2885.0
2023-03-14 12:15:00,459.48,459.71,459.0,459.2,3088.0,445.2158,445.4387,444.7507,444.9445,3088.0
2023-03-14 12:20:00,459.34,459.68,459.07,459.24,5710.0,445.0802,445.4096,444.8185,444.9833,5710.0
2023-03-14 12:25:00,459.09,459.09,458.76,458.97,2535.0,444.8379,444.8379,444.5182,444.7216,2535.0
2023-03-14 12:30:00,459.13,459.7,459.04,459.67,1700.0,444.8767,445.429,444.7895,445.3999,1700.0
2023-03-14 12:35:00,459.49,459.93,459.4,459.41,2430.0,445.2255,445.6518,445.1383,445.148,2430.0
2023-03-14 12:40:00,458.99,458.99,458.17,458.57,2600.0,444.741,444.741,443.9465,444.3341,2600.0
2023-03-14 12:45:00,458.63,458.79,458.49,458.78,920.0,444.3922,444.5472,444.2565,444.5375,920.0
2023-03-14 12:50:00,458.66,458.7,458.08,458.67,1623.0,444.4213,444.46,443.8593,444.431,1623.0
2023-03-14 12:55:00,458.41,458.8,458.41,458.68,1700.0,444.179,444.5569,444.179,444.4406,1700.0
2023-03-14 13:00:00,458.8,459.05,458.43,458.43,2821.0,444.5569,444.7992,444.1984,444.1984,2821.0
2023-03-14 13:05:00,458.15,458.25,457.3,457.3,3438.0,443.9271,444.024,443.1035,443.1035,3438.0
2023-03-14 13:10:00,456.84,457.21,456.46,457.13,12301.0,442.6578,443.0163,442.2896,442.9388,12301.0
2023-03-14 13:15:00,456.85,456.85,455.44,456.26,3402.0,442.6675,442.6675,441.3012,442.0958,3402.0
2023-03-14 13:20:00,456.32,456.36,455.7,456.06,4620.0,442.1539,442.1927,441.5532,441.902,4620.0
2023-03-14 13:25:00,456.3,456.79,456.15,456.24,5142.0,442.1345,442.6093,441.9892,442.0764,5142.0
2023-03-14 13:30:00,456.11,456.12,455.2,455.44,5532.0,441.9504,441.9601,441.0687,441.3012,5532.0
2023-03-14 13:35:00,455.53,456.39,455.49,456.16,7503.0,441.3884,442.2217,441.3497,441.9989,7503.0
2023-03-14 13:40:00,456.4,456.51,454.12,454.19,5395.0,442.2314,442.338,440.0222,440.09,5395.0
2023-03-14 13:45:00,454.33,454.64,454.13,454.4,3078.0,440.2257,440.5261,440.0319,440.2935,3078.0
2023-03-14 13:50:00,454.45,454.74,454.06,454.1,7115.0,440.342,440.623,439.9641,440.0028,7115.0
2023-03-14 13:55:00,454.07,455.04,453.8,454.62,4031.0,439.9738,440.9137,439.7121,440.5067,4031.0
2023-03-14 14:00:00,454.78,455.33,454.78,455.1,8099.0,440.6617,441.1946,440.6617,440.9718,8099.0
2023-03-14 14:05:00,454.96,454.97,453.81,454.39,4188.0,440.8361,440.8458,439.7218,440.2838,4188.0
2023-03-14 14:10:00,454.53,454.65,454.14,454.14,2657.0,440.4195,440.5358,440.0416,440.0416,2657.0
2023-03-14 14:15:00,453.92,454.79,453.85,454.79,5140.0,439.8284,440.6714,439.7606,440.6714,5140.0
2023-03-14 14:20:00,454.88,455.27,454.69,455.2,2504.0,440.7586,441.1365,440.5745,441.0687,2504.0
2023-03-14 14:25:00,455.27,456.9,455.27,456.63,3755.0,441.1365,442.7159,441.1365,442.4543,3755.0
2023-03-14 14:30:00,456.63,457.23,456.45,456.8,8226.0,442.4543,443.0357,442.2799,442.619,8226.0
2023-03-14 14:35:00,456.94,456.94,456.43,456.43,1147.0,442.7547,442.7547,442.2605,442.2605,1147.0
2023-03-14 14:40:00,456.4,456.6,456.21,456.47,3122.0,442.2314,442.4252,442.0473,442.2993,3122.0
2023-03-14 14:45:00,456.35,456.35,455.94,456.08,2342.0,442.183,442.183,441.7857,441.9214,2342.0
2023-03-14 14:50:00,455.88,456.61,455.88,456.02,2561.0,441.7276,442.4349,441.7276,441.8632,2561.0
2023-03-14 14:55:00,455.72,455.77,455.34,455.34,2294.0,441.5725,441.621,441.2043,441.2043,2294.0
2023-03-14 15:00:00,455.77,456.07,455.63,455.63,2153.0,441.621,441.9117,441.4853,441.4853,2153.0
2023-03-14 15:05:00,455.62,455.83,455.0,455.3,3637.0,441.4756,441.6791,440.8749,441.1656,3637.0
2023-03-14 15:10:00,455.37,455.37,454.31,454.31,2433.0,441.2334,441.2334,440.2063,440.2063,2433.0
2023-03-14 15:15:00,454.37,454.83,454.25,454.83,4450.0,440.2645,440.7102,440.1482,440.7102,4450.0
2023-03-14 15:20:00,455.08,455.08,454.06,454.32,3042.0,440.9524,440.9524,439.9641,440.216,3042.0
2023-03-14 15:25:00,454.5,454.86,454.29,454.53,2827.0,440.3904,440.7392,440.1869,440.4195,2827.0
2023-03-14 15:30:00,454.41,455.3,454.41,455.3,5087.0,440.3032,441.1656,440.3032,441.1656,5087.0
2023-03-14 15:35:00,455.35,456.2,455.29,455.83,8808.0,441.214,442.0376,441.1559,441.6791,8808.0
2023-03-14 15:40:00,455.52,456.3,455.52,456.3,5427.0,441.3787,442.1345,441.3787,442.1345,5427.0
2023-03-14 15:45:00,456.3,457.04,455.82,456.92,7677.0,442.1345,442.8516,441.6694,442.7353,7677.0
2023-03-14 15:50:00,457.14,457.62,456.31,456.6,11940.0,442.9485,443.4136,442.1442,442.4252,11940.0
2023-03-14 15:55:00,456.71,458.87,456.7,458.3,28491.0,442.5318,444.6248,442.5221,444.0724,28491.0
2023-03-14 16:00:00,458.58,458.58,458.58,458.58,233430.0,444.3438,444.3438,444.3438,444.3438,233430.0
2023-03-14 16:05:00,458.58,458.58,458.58,458.58,0.0,444.3438,444.3438,444.3438,444.3438,0.0
2023-03-14 16:10:00,458.58,458.58,458.58,458.58,634.0,444.3438,444.3438,444.3438,444.3438,634.0
2023-03-15 09:30:00,451.44,454.65,451.3,453.14,19766.0,437.4254,440.5358,437.2898,439.0726,19766.0
2023-03-15 09:35:00,453.18,453.63,451.18,453.02,5224.0,439.1114,439.5474,437.1735,438.9564,5224.0
2023-03-15 09:40:00,453.29,455.24,453.19,454.33,11162.0,439.218,441.1074,439.1211,440.2257,11162.0
2023-03-15 09:45:00,453.97,454.11,452.45,452.51,24151.0,439.8769,440.0125,438.4041,438.4622,24151.0
2023-03-15 09:50:00,452.46,453.26,452.08,453.25,8678.0,438.4137,439.1889,438.0455,439.1792,8678.0
2023-03-15 09:55:00,453.05,453.05,451.37,452.09,30097.0,438.9854,438.9854,437.3576,438.0552,30097.0
2023-03-15 10:00:00,451.96,452.53,450.95,452.53,9176.0,437.9293,438.4816,436.9506,438.4816,9176.0
2023-03-15 10:05:00,453.06,454.4,453.06,454.4,10038.0,438.9951,440.2935,438.9951,440.2935,10038.0
2023-03-15 10:10:00,453.96,454.98,453.96,454.32,3784.0,439.8672,440.8555,439.8672,440.216,3784.0
2023-03-15 10:15:00,454.43,455.8,454.4,455.8,3501.0,440.3226,441.6501,440.2935,441.6501,3501.0
2023-03-15 10:20:00,455.77,456.54,455.41,455.51,6860.0,441.621,442.3671,441.2722,441.3691,6860.0
2023-03-15 10:25:00,455.7,455.83,455.16,455.37,5646.0,441.5532,441.6791,441.0299,441.2334,5646.0
2023-03-15 10:30:00,455.29,455.29,453.42,453.42,5732.0,441.1559,441.1559,439.3439,439.3439,5732.0
2023-03-15 10:35:00,453.04,453.63,453.0,453.12,2300.0,438.9757,439.5474,438.937,439.0533,2300.0
2023-03-15 10:40:00,452.96,453.12,451.89,452.37,3510.0,438.8982,439.0533,437.8614,438.3265,3510.0
2023-03-15 10:45:00,452.42,453.58,452.24,453.58,1999.0,438.375,439.499,438.2006,439.499,1999.0
2023-03-15 10:50:00,453.0,453.85,452.83,453.34,5504.0,438.937,439.7606,438.7723,439.2664,5504.0
2023-03-15 10:55:00,453.17,453.75,452.79,453.7,5195.0,439.1017,439.6637,438.7335,439.6153,5195.0
2023-03-15 11:00:00,454.03,454.52,453.18,454.37,5106.0,439.935,440.4098,439.1114,440.2645,5106.0
2023-03-15 11:05:00,454.3,455.19,454.22,454.34,2015.0,440.1966,441.059,440.1191,440.2354,2015.0
2023-03-15 11:10:00,454.27,454.66,454.13,454.49,2895.0,440.1676,440.5454,440.0319,440.3807,2895.0
2023-03-15 11:15:00,454.27,456.11,454.27,456.11,4312.0,440.1676,441.9504,440.1676,441.9504,4312.0
2023-03-15 11:20:00,455.9,455.9,454.79,454.79,2910.0,441.747,441.747,440.6714,440.6714,2910.0
2023-03-15 11:25:00,454.82,455.17,454.54,454.65,1520.0,440.7005,441.0396,440.4292,440.5358,1520.0
2023-03-15 11:30:00,454.89,455.66,454.58,455.24,1854.0,440.7683,441.5144,440.4679,441.1074,1854.0
2023-03-15 11:35:00,454.66,455.16,454.66,455.16,1403.0,440.5454,441.0299,440.5454,441.0299,1403.0
2023-03-15 11:40:00,454.98,455.75,454.98,455.16,3578.0,440.8555,441.6016,440.8555,441.0299,3578.0
2023-03-15 11:45:00,455.4,455.74,454.15,454.55,4790.0,441.2625,441.5919,440.0513,440.4389,4790.0
2023-03-15 11:50:00,454.36,454.36,453.53,453.77,5017.0,440.2548,440.2548,439.4505,439.6831,5017.0
2023-03-15 11:55:00,453.79,454.58,453.66,454.36,1997.0,439.7025,440.4679,439.5765,440.2548,1997.0
2023-03-15 12:00:00,454.44,455.1,454.43,454.66,2868.0,440.3323,440.9718,440.3226,440.5454,2868.0
2023-03-15 12:05:00,454.64,454.66,454.11,454.11,1435.0,440.5261,440.5454,440.0125,440.0125,1435.0
2023-03-15 12:10:00,453.88,454.29,453.87,454.26,1922.0,439.7897,440.1869,439.78,440.1579,1922.0
2023-03-15 12:15:00,454.78,454.78,454.3,454.43,1100.0,440.6617,440.6617,440.1966,440.3226,1100.0
2023-03-15 12:20:00,454.25,454.47,454.13,454.13,1178.0,440.1482,440.3613,440.0319,440.0319,1178.0
2023-03-15 12:25:00,454.42,454.46,453.96,454.11,1643.0,440.3129,440.3517,439.8672,440.0125,1643.0
2023-03-15 12:30:00,454.49,455.23,454.49,454.93,1500.0,440.3807,441.0978,440.3807,440.8071,1500.0
2023-03-15 12:35:00,455.02,455.15,454.54,454.65,1454.0,440.8943,441.0202,440.4292,440.5358,1454.0
2023-03-15 12:40:00,454.56,454.57,454.25,454.43,1302.0,440.4486,440.4582,440.1482,440.3226,1302.0
2023-03-15 12:45:00,454.77,455.56,454.77,455.49,987.0,440.652,441.4175,440.652,441.3497,987.0
2023-03-15 12:50:00,455.61,455.61,455.1,455.53,4018.0,441.466,441.466,440.9718,441.3884,4018.0
2023-03-15 12:55:00,455.58,455.58,454.93,455.07,2931.0,441.4369,441.4369,440.8071,440.9427,2931.0
2023-03-15 13:00:00,455.02,455.03,454.52,454.52,1060.0,440.8943,440.904,440.4098,440.4098,1060.0
2023-03-15 13:05:00,454.64,455.29,454.64,455.29,1834.0,440.5261,441.1559,440.5261,441.1559,1834.0
2023-03-15 13:10:00,455.29,455.75,455.24,455.6,5805.0,441.1559,441.6016,441.1074,441.4563,5805.0
2023-03-15 13:15:00,455.75,456.51,455.71,456.51,3600.0,441.6016,442.338,441.5629,442.338,3600.0
2023-03-15 13:20:00,456.52,456.96,456.33,456.96,2756.0,442.3477,442.774,442.1636,442.774,2756.0
2023-03-15 13:25:00,456.98,457.02,456.62,456.63,2033.0,442.7934,442.8322,442.4446,442.4543,2033.0
2023-03-15 13:30:00,456.52,456.72,456.24,456.68,3176.0,442.3477,442.5415,442.0764,442.5027,3176.0
2023-03-15 13:35:00,457.16,457.27,457.16,457.27,1225.0,442.9678,443.0744,442.9678,443.0744,1225.0
2023-03-15 13:40:00,457.43,457.43,456.98,457.29,2199.0,443.2295,443.2295,442.7934,443.0938,2199.0
2023-03-15 13:45:00,457.25,457.37,456.53,456.57,2973.0,443.055,443.1713,442.3574,442.3962,2973.0
2023-03-15 13:50:00,456.69,457.16,456.69,457.16,1656.0,442.5124,442.9678,442.5124,442.9678,1656.0
2023-03-15 13:55:00,457.06,457.21,456.75,456.82,3485.0,442.8709,443.0163,442.5706,442.6384,3485.0
2023-03-15 14:00:00,456.89,456.89,456.4,456.65,2200.0,442.7062,442.7062,442.2314,442.4737,2200.0
2023-03-15 14:05:00,456.65,456.65,456.09,456.09,4044.0,442.4737,442.4737,441.9311,441.9311,4044.0
2023-03-15 14:10:00,456.07,456.07,455.77,455.77,1352.0,441.9117,441.9117,441.621,441.621,1352.0
2023-03-15 14:15:00,455.61,456.61,455.25,456.52,3468.0,441.466,442.4349,441.1171,442.3477,3468.0
2023-03-15 14:20:00,456.38,458.07,456.38,458.07,3158.0,442.2121,443.8496,442.2121,443.8496,3158.0
2023-03-15 14:25:00,458.06,459.56,458.03,458.48,4369.0,443.8399,445.2933,443.8108,444.2469,4369.0
2023-03-15 14:30:00,458.76,459.04,457.67,458.12,2871.0,444.5182,444.7895,443.462,443.898,2871.0
2023-03-15 14:35:00,457.84,458.21,457.73,457.78,2271.0,443.6267,443.9852,443.5201,443.5686,2271.0
2023-03-15 14:40:00,457.83,458.13,457.59,457.59,3311.0,443.617,443.9077,443.3845,443.3845,3311.0
2023-03-15 14:45:00,457.69,457.84,457.14,457.14,5394.0,443.4814,443.6267,442.9485,442.9485,5394.0
2023-03-15 14:50:00,457.21,457.65,456.57,457.65,3239.0,443.0163,443.4426,442.3962,443.4426,3239.0
2023-03-15 14:55:00,457.81,457.97,457.52,457.66,6027.0,443.5977,443.7527,443.3167,443.4523,6027.0
2023-03-15 15:00:00,457.87,458.2,457.15,457.35,6699.0,443.6558,443.9756,442.9581,443.1519,6699.0
2023-03-15 15:05:00,457.44,458.13,457.18,457.18,4163.0,443.2391,443.9077,442.9872,442.9872,4163.0
2023-03-15 15:10:00,456.84,457.47,456.78,456.79,9369.0,442.6578,443.2682,442.5996,442.6093,9369.0
2023-03-15 15:15:00,456.79,457.33,456.79,456.98,11636.0,442.6093,443.1326,442.6093,442.7934,11636.0
2023-03-15 15:20:00,456.88,457.62,456.63,457.33,8040.0,442.6965,443.4136,442.4543,443.1326,8040.0
2023-03-15 15:25:00,457.35,457.35,456.06,456.72,11381.0,443.1519,443.1519,441.902,442.5415,11381.0
2023-03-15 15:30:00,456.55,456.73,455.97,456.48,18054.0,442.3768,442.5512,441.8148,442.3089,18054.0
2023-03-15 15:35:00,456.48,456.51,454.64,455.38,9111.0,442.3089,442.338,440.5261,441.2431,9111.0
2023-03-15 15:40:00,455.27,455.48,454.25,455.0,7289.0,441.1365,441.34,440.1482,440.8749,7289.0
2023-03-15 15:45:00,454.82,455.03,454.35,454.75,9208.0,440.7005,440.904,440.2451,440.6327,9208.0
2023-03-15 15:50:00,454.74,454.74,453.89,453.89,28923.0,440.623,440.623,439.7994,439.7994,28923.0
2023-03-15 15:55:00,454.08,456.92,454.08,456.71,41474.0,439.9835,442.7353,439.9835,442.5318,41474.0
2023-03-15 16:00:00,456.48,456.48,456.48,456.48,246118.0,442.3089,442.3089,442.3089,442.3089,246118.0
2023-03-15 16:05:00,456.48,456.48,456.48,456.48,0.0,442.3089,442.3089,442.3089,442.3089,0.0
2023-03-15 16:10:00,456.48,456.48,456.48,456.48,0.0,442.3089,442.3089,442.3089,442.3089,0.0
2023-03-16 09:30:00,454.68,456.6,453.44,456.6,11735.0,440.5648,442.4252,439.3633,442.4252,11735.0
2023-03-16 09:35:00,456.64,458.34,456.63,458.05,2680.0,442.464,444.1112,442.4543,443.8302,2680.0
2023-03-16 09:40:00,458.12,458.92,457.54,458.78,3730.0,443.898,444.6732,443.336,444.5375,3730.0
2023-03-16 09:45:00,458.52,459.2,458.32,458.38,5789.0,444.2856,444.9445,444.0918,444.15,5789.0
2023-03-16 09:50:00,458.68,459.6,457.56,459.34,4370.0,444.4406,445.3321,443.3554,445.0802,4370.0
2023-03-16 09:55:00,459.16,459.3,457.99,458.33,3796.0,444.9057,445.0414,443.7721,444.1015,3796.0
2023-03-16 10:00:00,458.68,459.37,458.42,459.36,1671.0,444.4406,445.1092,444.1887,445.0995,1671.0
2023-03-16 10:05:00,458.72,458.72,457.39,457.39,3872.0,444.4794,444.4794,443.1907,443.1907,3872.0
2023-03-16 10:10:00,457.35,457.35,456.74,457.13,9743.0,443.1519,443.1519,442.5609,442.9388,9743.0
2023-03-16 10:15:00,457.02,458.13,456.76,457.63,8346.0,442.8322,443.9077,442.5803,443.4232,8346.0
2023-03-16 10:20:00,457.61,458.44,457.36,458.44,3715.0,443.4039,444.2081,443.1616,444.2081,3715.0
2023-03-16 10:25:00,458.48,460.0,458.37,459.23,4737.0,444.2469,445.7197,444.1403,444.9736,4737.0
2023-03-16 10:30:00,459.19,459.78,458.87,459.76,2287.0,444.9348,445.5065,444.6248,445.4871,2287.0
2023-03-16 10:35:00,459.86,460.23,459.64,460.23,2258.0,445.584,445.9425,445.3708,445.9425,2258.0
2023-03-16 10:40:00,459.98,459.98,459.09,459.49,2149.0,445.7003,445.7003,444.8379,445.2255,2149.0
2023-03-16 10:45:00,459.82,460.45,459.65,459.78,3576.0,445.5453,446.1557,445.3805,445.5065,3576.0
2023-03-16 10:50:00,459.24,461.23,459.24,461.2,2818.0,444.9833,446.9115,444.9833,446.8824,2818.0
2023-03-16 10:55:00,461.38,462.62,461.38,462.48,3538.0,447.0568,448.2583,447.0568,448.1227,3538.0
2023-03-16 11:00:00,462.64,462.94,461.25,461.25,4634.0,448.2777,448.5684,446.9309,446.9309,4634.0
2023-03-16 11:05:00,460.93,462.01,460.93,462.0,2100.0,446.6208,447.6673,446.6208,447.6576,2100.0
2023-03-16 11:10:00,461.92,462.06,461.81,461.85,3007.0,447.5801,447.7157,447.4735,447.5122,3007.0
2023-03-16 11:15:00,461.65,461.84,460.82,461.23,4522.0,447.3184,447.5026,446.5142,446.9115,4522.0
2023-03-16 11:20:00,461.53,462.32,461.38,462.01,4834.0,447.2022,447.9676,447.0568,447.6673,4834.0
2023-03-16 11:25:00,462.16,463.2,462.16,462.73,5297.0,447.8126,448.8203,447.8126,448.3649,5297.0
2023-03-16 11:30:00,462.83,463.16,462.16,462.52,2760.0,448.4618,448.7816,447.8126,448.1614,2760.0
2023-03-16 11:35:00,462.86,462.87,461.84,461.84,3608.0,448.4909,448.5006,447.5026,447.5026,3608.0
2023-03-16 11:40:00,461.81,462.21,461.12,461.12,3749.0,447.4735,447.8611,446.8049,446.8049,3749.0
2023-03-16 11:45:00,461.45,462.89,461.45,462.89,2963.0,447.1247,448.52,447.1247,448.52,2963.0
2023-03-16 11:50:00,462.93,463.42,462.81,463.19,4364.0,448.5587,449.0335,448.4424,448.8106,4364.0
2023-03-16 11:55:00,463.4,463.83,463.4,463.58,4117.0,449.0141,449.4308,449.0141,449.1885,4117.0
2023-03-16 12:00:00,463.76,464.34,463.57,463.7,3931.0,449.3629,449.9249,449.1788,449.3048,3931.0
2023-03-16 12:05:00,463.5,463.5,462.8,462.8,3241.0,449.111,449.111,448.4327,448.4327,3241.0
2023-03-16 12:10:00,462.81,463.24,462.81,463.19,2016.0,448.4424,448.8591,448.4424,448.8106,2016.0
2023-03-16 12:15:00,463.35,463.98,463.32,463.44,5853.0,448.9657,449.5761,448.9366,449.0529,5853.0
2023-03-16 12:20:00,463.57,463.7,463.4,463.56,5407.0,449.1788,449.3048,449.0141,449.1692,5407.0
2023-03-16 12:25:00,463.57,463.57,462.96,462.96,5049.0,449.1788,449.1788,448.5878,448.5878,5049.0
2023-03-16 12:30:00,463.11,463.17,462.41,462.78,7007.0,448.7331,448.7913,448.0549,448.4134,7007.0
2023-03-16 12:35:00,462.75,462.75,461.88,462.27,2922.0,448.3843,448.3843,447.5413,447.9192,2922.0
2023-03-16 12:40:00,462.59,463.48,462.59,463.37,1949.0,448.2293,449.0916,448.2293,448.9851,1949.0
2023-03-16 12:45:00,463.63,463.93,463.53,463.9,2694.0,449.237,449.5277,449.1401,449.4986,2694.0
2023-03-16 12:50:00,464.12,465.73,464.12,465.47,5335.0,449.7118,451.2718,449.7118,451.0199,5335.0
2023-03-16 12:55:00,465.58,465.9,465.54,465.87,1827.0,451.1264,451.4365,451.0877,451.4074,1827.0
2023-03-16 13:00:00,465.54,466.34,465.45,466.33,3963.0,451.0877,451.8629,451.0005,451.8532,3963.0
2023-03-16 13:05:00,466.37,466.76,466.24,466.26,2161.0,451.8919,452.2698,451.766,451.7853,2161.0
2023-03-16 13:10:00,466.24,466.41,466.03,466.03,3529.0,451.766,451.9307,451.5625,451.5625,3529.0
2023-03-16 13:15:00,465.98,466.08,465.4,465.46,3064.0,451.514,451.6109,450.952,451.0102,3064.0
2023-03-16 13:20:00,465.75,466.18,465.69,466.18,2651.0,451.2912,451.7078,451.233,451.7078,2651.0
2023-03-16 13:25:00,466.31,466.79,465.99,466.45,2168.0,451.8338,452.2989,451.5237,451.9694,2168.0
2023-03-16 13:30:00,466.31,466.67,465.99,466.11,3368.0,451.8338,452.1826,451.5237,451.64,3368.0
2023-03-16 13:35:00,466.25,466.47,465.94,466.43,4616.0,451.7756,451.9888,451.4753,451.9501,4616.0
2023-03-16 13:40:00,466.53,466.95,466.53,466.94,3214.0,452.047,452.4539,452.047,452.4442,3214.0
2023-03-16 13:45:00,466.99,467.18,466.79,467.13,3625.0,452.4927,452.6768,452.2989,452.6283,3625.0
2023-03-16 13:50:00,467.05,467.46,466.54,467.45,3894.0,452.5508,452.9481,452.0566,452.9384,3894.0
2023-03-16 13:55:00,467.76,467.87,467.56,467.62,2892.0,453.2388,453.3454,453.045,453.1031,2892.0
2023-03-16 14:00:00,467.56,467.75,466.98,467.05,2793.0,453.045,453.2291,452.483,452.5508,2793.0
2023-03-16 14:05:00,467.03,467.14,466.72,467.1,1400.0,452.5314,452.638,452.2311,452.5993,1400.0
2023-03-16 14:10:00,467.11,467.36,466.7,466.86,3041.0,452.6089,452.8512,452.2117,452.3667,3041.0
2023-03-16 14:15:00,466.8,466.96,466.54,466.79,3994.0,452.3086,452.4636,452.0566,452.2989,3994.0
2023-03-16 14:20:00,466.76,466.79,466.3,466.47,3675.0,452.2698,452.2989,451.8241,451.9888,3675.0
2023-03-16 14:25:00,466.46,466.81,466.31,466.61,3239.0,451.9791,452.3183,451.8338,452.1245,3239.0
2023-03-16 14:30:00,466.85,466.85,465.7,465.71,2947.0,452.357,452.357,451.2427,451.2524,2947.0
2023-03-16 14:35:00,465.78,466.57,465.78,466.56,5515.0,451.3202,452.0857,451.3202,452.076,5515.0
2023-03-16 14:40:00,466.7,466.95,466.44,466.95,4335.0,452.2117,452.4539,451.9597,452.4539,4335.0
2023-03-16 14:45:00,466.71,466.77,466.29,466.39,5463.0,452.2214,452.2795,451.8144,451.9113,5463.0
2023-03-16 14:50:00,466.44,466.63,466.03,466.03,6082.0,451.9597,452.1438,451.5625,451.5625,6082.0
2023-03-16 14:55:00,466.07,467.48,466.06,467.48,3884.0,451.6012,452.9675,451.5915,452.9675,3884.0
2023-03-16 15:00:00,467.57,467.75,467.4,467.43,1804.0,453.0547,453.2291,452.8899,452.919,1804.0
2023-03-16 15:05:00,467.61,468.1,467.61,467.71,4065.0,453.0934,453.5682,453.0934,453.1903,4065.0
2023-03-16 15:10:00,467.6,468.03,467.6,467.7,4943.0,453.0837,453.5004,453.0837,453.1806,4943.0
2023-03-16 15:15:00,467.79,467.87,467.28,467.29,5421.0,453.2678,453.3454,452.7737,452.7834,5421.0
2023-03-16 15:20:00,467.34,468.33,467.17,468.24,8174.0,452.8318,453.7911,452.6671,453.7039,8174.0
2023-03-16 15:25:00,468.31,468.51,467.67,467.97,8483.0,453.7717,453.9655,453.1516,453.4422,8483.0
2023-03-16 15:30:00,467.95,467.95,467.5,467.68,4615.0,453.4229,453.4229,452.9868,453.1613,4615.0
2023-03-16 15:35:00,467.55,468.03,467.35,468.03,5929.0,453.0353,453.5004,452.8415,453.5004,5929.0
2023-03-16 15:40:00,468.03,469.01,468.03,468.83,7091.0,453.5004,454.45,453.5004,454.2756,7091.0
2023-03-16 15:45:00,468.86,468.86,467.92,468.6,14204.0,454.3046,454.3046,453.3938,454.0527,14204.0
2023-03-16 15:50:00,468.71,469.09,468.39,468.61,26541.0,454.1593,454.5275,453.8492,454.0624,26541.0
2023-03-16 15:55:00,468.55,469.48,468.4,468.5,62954.0,454.0042,454.9054,453.8589,453.9558,62954.0
2023-03-16 16:00:00,468.5,468.5,468.5,468.5,184494.0,453.9558,453.9558,453.9558,453.9558,184494.0
2023-03-16 16:05:00,468.5,468.5,468.5,468.5,0.0,453.9558,453.9558,453.9558,453.9558,0.0
2023-03-16 16:10:00,468.5,468.5,468.5,468.5,0.0,453.9558,453.9558,453.9558,453.9558,0.0
2023-03-17 09:30:00,468.44,468.87,464.4,465.07,182106.0,453.8977,454.3143,449.9831,450.6323,182106.0
2023-03-17 09:35:00,465.66,467.79,465.66,466.56,2374.0,451.204,453.2678,451.204,452.076,2374.0
2023-03-17 09:40:00,467.08,467.74,464.71,464.71,8135.0,452.5799,453.2194,450.2835,450.2835,8135.0
2023-03-17 09:45:00,464.48,465.19,464.03,464.31,6164.0,450.0606,450.7486,449.6246,449.8959,6164.0
2023-03-17 09:50:00,464.88,465.41,463.36,463.57,6550.0,450.4482,450.9617,448.9754,449.1788,6550.0
2023-03-17 09:55:00,463.51,464.31,463.0,463.7,7780.0,449.1207,449.8959,448.6265,449.3048,7780.0
2023-03-17 10:00:00,465.84,466.87,464.52,464.52,4027.0,451.3784,452.3764,450.0994,450.0994,4027.0
2023-03-17 10:05:00,464.25,465.19,463.8,463.81,1920.0,449.8377,450.7486,449.4017,449.4114,1920.0
2023-03-17 10:10:00,463.8,463.8,462.15,462.6,5722.0,449.4017,449.4017,447.8029,448.239,5722.0
2023-03-17 10:15:00,462.77,464.05,462.77,463.65,3521.0,448.4037,449.6439,448.4037,449.2564,3521.0
2023-03-17 10:20:00,463.52,463.52,461.89,461.9,4168.0,449.1304,449.1304,447.551,447.5607,4168.0
2023-03-17 10:25:00,461.86,462.62,461.76,462.39,3726.0,447.5219,448.2583,447.425,448.0355,3726.0
2023-03-17 10:30:00,462.62,462.62,462.0,462.43,4063.0,448.2583,448.2583,447.6576,448.0742,4063.0
2023-03-17 10:35:00,462.33,464.26,462.24,464.26,5039.0,447.9773,449.8474,447.8901,449.8474,5039.0
2023-03-17 10:40:00,464.12,464.56,463.85,464.56,7182.0,449.7118,450.1381,449.4502,450.1381,7182.0
2023-03-17 10:45:00,464.52,465.5,464.52,465.47,5138.0,450.0994,451.0489,450.0994,451.0199,5138.0
2023-03-17 10:50:00,465.54,465.63,464.93,465.19,3788.0,451.0877,451.1749,450.4966,450.7486,3788.0
2023-03-17 10:55:00,465.04,465.04,464.25,465.02,4977.0,450.6032,450.6032,449.8377,450.5838,4977.0
2023-03-17 11:00:00,465.11,465.39,464.39,464.92,2917.0,450.671,450.9423,449.9734,450.4869,2917.0
2023-03-17 11:05:00,465.1,467.22,465.04,466.6,7023.0,450.6613,452.7155,450.6032,452.1148,7023.0
2023-03-17 11:10:00,466.34,466.95,466.34,466.68,3332.0,451.8629,452.4539,451.8629,452.1923,3332.0
2023-03-17 11:15:00,466.48,466.66,465.47,465.61,2575.0,451.9985,452.1729,451.0199,451.1555,2575.0
2023-03-17 11:20:00,465.77,465.83,464.96,465.19,7000.0,451.3105,451.3687,450.5257,450.7486,7000.0
2023-03-17 11:25:00,464.9,464.97,464.5,464.65,2233.0,450.4676,450.5354,450.08,450.2253,2233.0
2023-03-17 11:30:00,464.52,464.79,464.27,464.27,2883.0,450.0994,450.361,449.8571,449.8571,2883.0
2023-03-17 11:35:00,464.43,464.78,463.68,463.68,3207.0,450.0121,450.3513,449.2854,449.2854,3207.0
2023-03-17 11:40:00,463.5,463.5,462.83,462.83,11680.0,449.111,449.111,448.4618,448.4618,11680.0
2023-03-17 11:45:00,462.55,463.23,462.38,462.94,3453.0,448.1905,448.8494,448.0258,448.5684,3453.0
2023-03-17 11:50:00,462.98,463.75,462.82,462.82,4339.0,448.6072,449.3533,448.4521,448.4521,4339.0
2023-03-17 11:55:00,462.66,463.04,462.18,463.04,5522.0,448.2971,448.6653,447.832,448.6653,5522.0
2023-03-17 12:00:00,463.03,463.84,463.02,463.72,2605.0,448.6556,449.4405,448.6459,449.3242,2605.0
2023-03-17 12:05:00,463.5,463.52,463.03,463.42,3239.0,449.111,449.1304,448.6556,449.0335,3239.0
2023-03-17 12:10:00,463.45,463.93,463.45,463.83,1320.0,449.0626,449.5277,449.0626,449.4308,1320.0
2023-03-17 12:15:00,463.82,464.14,463.64,463.84,2793.0,449.4211,449.7311,449.2467,449.4405,2793.0
2023-03-17 12:20:00,463.81,463.81,463.26,463.32,1274.0,449.4114,449.4114,448.8785,448.9366,1274.0
2023-03-17 12:25:00,463.45,463.57,463.12,463.13,1751.0,449.0626,449.1788,448.7428,448.7525,1751.0
2023-03-17 12:30:00,463.32,464.54,463.24,463.24,3717.0,448.9366,450.1187,448.8591,448.8591,3717.0
2023-03-17 12:35:00,462.95,463.33,462.91,463.2,5250.0,448.5781,448.9463,448.5393,448.8203,5250.0
2023-03-17 12:40:00,463.12,463.43,462.83,462.87,939.0,448.7428,449.0432,448.4618,448.5006,939.0
2023-03-17 12:45:00,462.79,463.38,462.72,462.9,2168.0,448.4231,448.9947,448.3552,448.5296,2168.0
2023-03-17 12:50:00,462.96,463.51,462.95,463.0,3761.0,448.5878,449.1207,448.5781,448.6265,3761.0
2023-03-17 12:55:00,462.84,463.17,462.84,462.89,1980.0,448.4715,448.7913,448.4715,448.52,1980.0
2023-03-17 13:00:00,462.87,463.02,462.18,462.31,2304.0,448.5006,448.6459,447.832,447.958,2304.0
2023-03-17 13:05:00,462.33,463.05,462.33,462.43,1890.0,447.9773,448.675,447.9773,448.0742,1890.0
2023-03-17 13:10:00,462.38,462.64,462.09,462.27,2994.0,448.0258,448.2777,447.7448,447.9192,2994.0
2023-03-17 13:15:00,462.41,462.56,462.07,462.23,3700.0,448.0549,448.2002,447.7254,447.8804,3700.0
2023-03-17 13:20:00,462.31,463.43,462.31,462.66,3732.0,447.958,449.0432,447.958,448.2971,3732.0
2023-03-17 13:25:00,462.71,462.81,462.55,462.72,1310.0,448.3455,448.4424,448.1905,448.3552,1310.0
2023-03-17 13:30:00,462.76,463.58,462.76,463.08,4024.0,448.394,449.1885,448.394,448.7041,4024.0
2023-03-17 13:35:00,462.84,463.28,462.83,463.2,2759.0,448.4715,448.8978,448.4618,448.8203,2759.0
2023-03-17 13:40:00,463.12,463.49,462.47,462.57,9879.0,448.7428,449.1013,448.113,448.2099,9879.0
2023-03-17 13:45:00,462.74,464.11,462.74,463.91,3104.0,448.3746,449.7021,448.3746,449.5083,3104.0
2023-03-17 13:50:00,464.02,464.24,463.85,464.22,5217.0,449.6149,449.828,449.4502,449.8087,5217.0
2023-03-17 13:55:00,464.1,464.73,464.04,464.56,6226.0,449.6924,450.3028,449.6343,450.1381,6226.0
2023-03-17 14:00:00,464.76,465.02,463.89,463.9,8673.0,450.3319,450.5838,449.4889,449.4986,8673.0
2023-03-17 14:05:00,464.05,464.05,462.89,462.89,2129.0,449.6439,449.6439,448.52,448.52,2129.0
2023-03-17 14:10:00,462.56,462.72,462.14,462.25,5846.0,448.2002,448.3552,447.7932,447.8998,5846.0
2023-03-17 14:15:00,462.17,462.89,462.06,462.37,4848.0,447.8223,448.52,447.7157,448.0161,4848.0
2023-03-17 14:20:00,462.46,462.6,461.42,461.48,4229.0,448.1033,448.239,447.0956,447.1537,4229.0
2023-03-17 14:25:00,461.39,461.39,460.92,461.21,2063.0,447.0665,447.0665,446.6111,446.8921,2063.0
2023-03-17 14:30:00,461.12,462.14,461.03,461.89,7226.0,446.8049,447.7932,446.7177,447.551,7226.0
2023-03-17 14:35:00,461.89,461.89,461.38,461.51,4655.0,447.551,447.551,447.0568,447.1828,4655.0
2023-03-17 14:40:00,461.94,462.11,461.68,461.88,5481.0,447.5994,447.7642,447.3475,447.5413,5481.0
2023-03-17 14:45:00,461.73,461.77,461.18,461.35,3209.0,447.396,447.4347,446.863,447.0278,3209.0
2023-03-17 14:50:00,461.16,462.74,460.86,462.69,6587.0,446.8437,448.3746,446.553,448.3262,6587.0
2023-03-17 14:55:00,462.74,462.97,462.05,462.05,5143.0,448.3746,448.5975,447.706,447.706,5143.0
2023-03-17 15:00:00,462.19,462.95,462.18,462.81,6639.0,447.8417,448.5781,447.832,448.4424,6639.0
2023-03-17 15:05:00,462.78,462.98,462.43,462.78,4895.0,448.4134,448.6072,448.0742,448.4134,4895.0
2023-03-17 15:10:00,462.77,462.77,462.24,462.61,4734.0,448.4037,448.4037,447.8901,448.2486,4734.0
2023-03-17 15:15:00,462.7,463.33,462.33,462.85,5700.0,448.3359,448.9463,447.9773,448.4812,5700.0
2023-03-17 15:20:00,462.97,463.43,462.97,463.43,4540.0,448.5975,449.0432,448.5975,449.0432,4540.0
2023-03-17 15:25:00,463.49,463.92,463.09,463.6,7419.0,449.1013,449.518,448.7137,449.2079,7419.0
2023-03-17 15:30:00,463.54,463.54,462.18,462.82,5811.0,449.1498,449.1498,447.832,448.4521,5811.0
2023-03-17 15:35:00,462.93,463.62,462.72,463.08,10206.0,448.5587,449.2273,448.3552,448.7041,10206.0
2023-03-17 15:40:00,463.02,463.34,462.53,463.34,6880.0,448.6459,448.956,448.1711,448.956,6880.0
2023-03-17 15:45:00,463.13,463.23,462.54,462.74,11865.0,448.7525,448.8494,448.1808,448.3746,11865.0
2023-03-17 15:50:00,462.91,463.68,462.75,463.48,18392.0,448.5393,449.2854,448.3843,449.0916,18392.0
2023-03-17 15:55:00,463.45,463.95,462.8,462.82,62221.0,449.0626,449.547,448.4327,448.4521,62221.0
2023-03-17 16:00:00,463.17,463.17,463.17,463.17,668587.0,448.7913,448.7913,448.7913,448.7913,668587.0
2023-03-17 16:05:00,463.17,463.17,463.17,463.17,0.0,448.7913,448.7913,448.7913,448.7913,0.0
2023-03-17 16:10:00,463.17,463.17,463.17,463.17,1408.0,448.7913,448.7913,448.7913,448.7913,1408.0
2023-03-20 09:30:00,463.32,466.81,463.32,465.74,12360.0,448.9366,452.3183,448.9366,451.2815,12360.0
2023-03-20 09:35:00,466.96,467.22,465.43,467.21,1611.0,452.4636,452.7155,450.9811,452.7058,1611.0
2023-03-20 09:40:00,466.85,468.2,466.33,466.57,3577.0,452.357,453.6651,451.8532,452.0857,3577.0
2023-03-20 09:45:00,467.22,467.36,466.27,466.85,3506.0,452.7155,452.8512,451.795,452.357,3506.0
2023-03-20 09:50:00,467.62,470.31,467.17,470.11,3316.0,453.1031,455.7096,452.6671,455.5158,3316.0
2023-03-20 09:55:00,470.08,470.85,469.86,469.94,7411.0,455.4867,456.2328,455.2736,455.3511,7411.0
2023-03-20 10:00:00,470.34,470.56,469.25,469.91,7242.0,455.7387,455.9518,454.6825,455.322,7242.0
2023-03-20 10:05:00,469.78,469.85,468.44,468.85,9123.0,455.1961,455.2639,453.8977,454.2949,9123.0
2023-03-20 10:10:00,468.86,468.86,467.8,468.17,6087.0,454.3046,454.3046,453.2775,453.636,6087.0
2023-03-20 10:15:00,468.18,468.2,467.26,467.26,6660.0,453.6457,453.6651,452.7543,452.7543,6660.0
2023-03-20 10:20:00,467.34,467.4,466.83,467.4,9463.0,452.8318,452.8899,452.3376,452.8899,9463.0
2023-03-20 10:25:00,467.23,468.04,467.14,467.95,2649.0,452.7252,453.5101,452.638,453.4229,2649.0
2023-03-20 10:30:00,467.91,468.13,467.58,467.59,4468.0,453.3841,453.5973,453.0644,453.074,4468.0
2023-03-20 10:35:00,467.79,468.42,467.73,468.42,1720.0,453.2678,453.8783,453.2097,453.8783,1720.0
2023-03-20 10:40:00,468.41,468.75,467.74,467.83,2760.0,453.8686,454.198,453.2194,453.3066,2760.0
2023-03-20 10:45:00,468.16,468.64,468.16,468.47,1535.0,453.6264,454.0914,453.6264,453.9267,1535.0
2023-03-20 10:50:00,468.58,468.58,468.18,468.27,2702.0,454.0333,454.0333,453.6457,453.7329,2702.0
2023-03-20 10:55:00,468.28,468.28,467.74,467.75,3396.0,453.7426,453.7426,453.2194,453.2291,3396.0
2023-03-20 11:00:00,467.75,469.3,467.74,468.98,3684.0,453.2291,454.731,453.2194,454.4209,3684.0
2023-03-20 11:05:00,468.96,469.08,468.38,468.45,3260.0,454.4015,454.5178,453.8395,453.9073,3260.0
2023-03-20 11:10:00,468.49,468.58,467.93,468.07,3032.0,453.9461,454.0333,453.4035,453.5391,3032.0
2023-03-20 11:15:00,468.11,468.11,467.36,467.85,2881.0,453.5779,453.5779,452.8512,453.326,2881.0
2023-03-20 11:20:00,467.63,467.78,467.21,467.36,3351.0,453.1128,453.2581,452.7058,452.8512,3351.0
2023-03-20 11:25:00,467.64,467.79,467.02,467.61,2852.0,453.1225,453.2678,452.5217,453.0934,2852.0
2023-03-20 11:30:00,467.69,467.81,467.13,467.25,1415.0,453.1709,453.2872,452.6283,452.7446,1415.0
2023-03-20 11:35:00,467.3,467.57,467.03,467.37,2593.0,452.793,453.0547,452.5314,452.8609,2593.0
2023-03-20 11:40:00,467.5,467.51,466.92,466.96,4513.0,452.9868,452.9965,452.4248,452.4636,4513.0
2023-03-20 11:45:00,466.88,467.67,466.86,467.67,6505.0,452.3861,453.1516,452.3667,453.1516,6505.0
2023-03-20 11:50:00,468.0,468.24,467.43,467.6,4878.0,453.4713,453.7039,452.919,453.0837,4878.0
2023-03-20 11:55:00,467.63,467.83,467.31,467.71,4132.0,453.1128,453.3066,452.8027,453.1903,4132.0
2023-03-20 12:00:00,467.89,468.37,467.7,468.12,2637.0,453.3647,453.8298,453.1806,453.5876,2637.0
2023-03-20 12:05:00,468.19,468.37,467.32,467.66,3590.0,453.6554,453.8298,452.8124,453.1419,3590.0
2023-03-20 12:10:00,467.7,467.98,467.12,467.41,6304.0,453.1806,453.4519,452.6186,452.8996,6304.0
2023-03-20 12:15:00,467.69,468.13,467.69,467.84,3114.0,453.1709,453.5973,453.1709,453.3163,3114.0
2023-03-20 12:20:00,467.66,468.67,467.52,468.32,3046.0,453.1419,454.1205,453.0062,453.7814,3046.0
2023-03-20 12:25:00,468.27,468.76,468.2,468.75,3122.0,453.7329,454.2077,453.6651,454.198,3122.0
2023-03-20 12:30:00,468.89,468.89,468.07,468.18,3915.0,454.3337,454.3337,453.5391,453.6457,3915.0
2023-03-20 12:35:00,468.23,469.0,467.96,468.92,2592.0,453.6942,454.4403,453.4326,454.3628,2592.0
2023-03-20 12:40:00,468.95,469.02,468.39,468.48,2091.0,454.3918,454.4597,453.8492,453.9364,2091.0
2023-03-20 12:45:00,468.58,468.95,468.26,468.61,4296.0,454.0333,454.3918,453.7232,454.0624,4296.0
2023-03-20 12:50:00,468.65,469.2,468.6,469.08,3939.0,454.1011,454.6341,454.0527,454.5178,3939.0
2023-03-20 12:55:00,469.35,469.76,469.24,469.39,2660.0,454.7794,455.1767,454.6728,454.8182,2660.0
2023-03-20 13:00:00,469.4,469.59,469.12,469.34,4374.0,454.8279,455.012,454.5565,454.7697,4374.0
2023-03-20 13:05:00,469.31,470.13,469.31,469.54,2679.0,454.7407,455.5352,454.7407,454.9635,2679.0
2023-03-20 13:10:00,469.48,469.48,469.01,469.1,3491.0,454.9054,454.9054,454.45,454.5372,3491.0
2023-03-20 13:15:00,469.09,469.71,469.04,469.37,3628.0,454.5275,455.1282,454.479,454.7988,3628.0
2023-03-20 13:20:00,469.33,469.62,469.21,469.23,4240.0,454.76,455.041,454.6438,454.6631,4240.0
2023-03-20 13:25:00,469.04,469.2,468.88,469.09,3210.0,454.479,454.6341,454.324,454.5275,3210.0
2023-03-20 13:30:00,469.18,469.23,468.97,469.05,2107.0,454.6147,454.6631,454.4112,454.4887,2107.0
2023-03-20 13:35:00,468.92,468.95,468.58,468.87,3634.0,454.3628,454.3918,454.0333,454.3143,3634.0
2023-03-20 13:40:00,468.94,469.22,468.56,468.56,5834.0,454.3821,454.6534,454.0139,454.0139,5834.0
2023-03-20 13:45:00,468.67,468.67,468.22,468.27,1973.0,454.1205,454.1205,453.6845,453.7329,1973.0
2023-03-20 13:50:00,468.31,468.51,467.98,468.28,3255.0,453.7717,453.9655,453.4519,453.7426,3255.0
2023-03-20 13:55:00,468.16,468.37,468.03,468.37,1300.0,453.6264,453.8298,453.5004,453.8298,1300.0
2023-03-20 14:00:00,468.4,468.76,468.12,468.12,2462.0,453.8589,454.2077,453.5876,453.5876,2462.0
2023-03-20 14:05:00,468.15,468.25,467.64,467.64,2101.0,453.6167,453.7136,453.1225,453.1225,2101.0
2023-03-20 14:10:00,467.74,468.14,467.71,467.82,3245.0,453.2194,453.607,453.1903,453.2969,3245.0
2023-03-20 14:15:00,468.05,468.17,467.23,467.5,4314.0,453.5198,453.636,452.7252,452.9868,4314.0
2023-03-20 14:20:00,467.49,467.87,467.29,467.55,2645.0,452.9772,453.3454,452.7834,453.0353,2645.0
2023-03-20 14:25:00,467.55,467.84,467.43,467.61,1033.0,453.0353,453.3163,452.919,453.0934,1033.0
2023-03-20 14:30:00,467.68,467.69,466.23,466.23,4507.0,453.1613,453.1709,451.7563,451.7563,4507.0
2023-03-20 14:35:00,466.28,466.28,465.92,466.09,1840.0,451.8047,451.8047,451.4559,451.6206,1840.0
2023-03-20 14:40:00,465.81,466.13,465.64,466.03,1400.0,451.3493,451.6594,451.1846,451.5625,1400.0
2023-03-20 14:45:00,466.15,466.62,466.15,466.52,1797.0,451.6787,452.1342,451.6787,452.0373,1797.0
2023-03-20 14:50:00,466.5,467.41,466.49,467.08,6415.0,452.0179,452.8996,452.0082,452.5799,6415.0
2023-03-20 14:55:00,467.0,467.0,466.49,466.65,3510.0,452.5024,452.5024,452.0082,452.1632,3510.0
2023-03-20 15:00:00,466.74,467.01,466.62,466.87,3179.0,452.2504,452.5121,452.1342,452.3764,3179.0
2023-03-20 15:05:00,466.81,467.3,466.53,466.99,6626.0,452.3183,452.793,452.047,452.4927,6626.0
2023-03-20 15:10:00,466.9,466.91,466.51,466.87,6428.0,452.4055,452.4152,452.0276,452.3764,6428.0
2023-03-20 15:15:00,466.86,466.88,466.55,466.8,3669.0,452.3667,452.3861,452.0663,452.3086,3669.0
2023-03-20 15:20:00,466.69,467.18,466.33,467.18,5849.0,452.202,452.6768,451.8532,452.6768,5849.0
2023-03-20 15:25:00,467.26,468.0,467.15,467.15,8562.0,452.7543,453.4713,452.6477,452.6477,8562.0
2023-03-20 15:30:00,467.1,467.48,466.99,467.05,7989.0,452.5993,452.9675,452.4927,452.5508,7989.0
2023-03-20 15:35:00,467.14,467.42,467.05,467.12,3516.0,452.638,452.9093,452.5508,452.6186,3516.0
2023-03-20 15:40:00,467.03,467.44,466.89,466.89,9616.0,452.5314,452.9287,452.3958,452.3958,9616.0
2023-03-20 15:45:00,466.74,467.33,466.52,467.33,16726.0,452.2504,452.8221,452.0373,452.8221,16726.0
2023-03-20 15:50:00,467.51,467.97,467.09,467.48,19817.0,452.9965,453.4422,452.5896,452.9675,19817.0
2023-03-20 15:55:00,467.57,467.61,466.85,467.09,47044.0,453.0547,453.0934,452.357,452.5896,47044.0
2023-03-20 16:00:00,466.99,466.99,466.99,466.99,212347.0,452.4927,452.4927,452.4927,452.4927,212347.0
2023-03-20 16:05:00,466.99,466.99,466.99,466.99,0.0,452.4927,452.4927,452.4927,452.4927,0.0
2023-03-20 16:10:00,466.99,466.99,466.99,466.99,0.0,452.4927,452.4927,452.4927,452.4927,0.0
2023-03-21 09:30:00,467.93,469.83,467.53,469.83,10267.0,453.4035,455.2445,453.0159,455.2445,10267.0
2023-03-21 09:35:00,470.03,470.75,469.21,470.19,2155.0,455.4383,456.1359,454.6438,455.5933,2155.0
2023-03-21 09:40:00,469.81,470.29,468.48,468.64,5014.0,455.2251,455.6902,453.9364,454.0914,5014.0
2023-03-21 09:45:00,468.36,469.41,468.35,469.18,3782.0,453.8201,454.8375,453.8105,454.6147,3782.0
2023-03-21 09:50:00,469.31,469.31,468.24,468.78,1699.0,454.7407,454.7407,453.7039,454.2271,1699.0
2023-03-21 09:55:00,468.56,469.0,468.3,468.31,7473.0,454.0139,454.4403,453.762,453.7717,7473.0
2023-03-21 10:00:00,468.31,469.11,468.31,468.81,5213.0,453.7717,454.5469,453.7717,454.2562,5213.0
2023-03-21 10:05:00,468.83,469.77,468.77,469.08,5522.0,454.2756,455.1864,454.2174,454.5178,5522.0
2023-03-21 10:10:00,469.15,470.52,469.15,470.33,5468.0,454.5856,455.9131,454.5856,455.729,5468.0
2023-03-21 10:15:00,470.35,471.12,470.15,470.59,5428.0,455.7484,456.4945,455.5546,455.9809,5428.0
2023-03-21 10:20:00,470.48,470.48,469.65,470.48,5835.0,455.8743,455.8743,455.0701,455.8743,5835.0
2023-03-21 10:25:00,470.51,470.6,469.52,469.97,2405.0,455.9034,455.9906,454.9441,455.3802,2405.0
2023-03-21 10:30:00,469.71,469.88,469.6,469.74,2514.0,455.1282,455.293,455.0216,455.1573,2514.0
2023-03-21 10:35:00,469.46,469.85,469.4,469.84,2546.0,454.886,455.2639,454.8279,455.2542,2546.0
2023-03-21 10:40:00,469.79,469.79,469.17,469.43,1742.0,455.2057,455.2057,454.605,454.8569,1742.0
2023-03-21 10:45:00,469.43,470.01,469.42,469.77,1982.0,454.8569,455.4189,454.8472,455.1864,1982.0
2023-03-21 10:50:00,469.79,470.21,469.26,469.79,5713.0,455.2057,455.6127,454.6922,455.2057,5713.0
2023-03-21 10:55:00,469.88,470.38,469.71,469.85,4480.0,455.293,455.7774,455.1282,455.2639,4480.0
2023-03-21 11:00:00,469.87,469.87,468.78,469.17,2584.0,455.2833,455.2833,454.2271,454.605,2584.0
2023-03-21 11:05:00,469.17,469.36,468.81,468.94,3413.0,454.605,454.7891,454.2562,454.3821,3413.0
2023-03-21 11:10:00,468.9,469.0,468.64,468.64,2414.0,454.3434,454.4403,454.0914,454.0914,2414.0
2023-03-21 11:15:00,468.67,469.44,468.63,469.44,3900.0,454.1205,454.8666,454.0818,454.8666,3900.0
2023-03-21 11:20:00,469.34,469.94,469.29,469.83,3100.0,454.7697,455.3511,454.7213,455.2445,3100.0
2023-03-21 11:25:00,469.68,469.74,469.02,469.1,2299.0,455.0992,455.1573,454.4597,454.5372,2299.0
2023-03-21 11:30:00,469.1,469.48,468.89,469.31,6859.0,454.5372,454.9054,454.3337,454.7407,6859.0
2023-03-21 11:35:00,469.38,469.47,468.91,468.96,4001.0,454.8085,454.8957,454.3531,454.4015,4001.0
2023-03-21 11:40:00,469.09,469.37,468.79,468.8,3867.0,454.5275,454.7988,454.2368,454.2465,3867.0
2023-03-21 11:45:00,468.67,468.67,467.93,467.94,2386.0,454.1205,454.1205,453.4035,453.4132,2386.0
2023-03-21 11:50:00,468.06,468.16,467.22,467.36,5320.0,453.5295,453.6264,452.7155,452.8512,5320.0
2023-03-21 11:55:00,467.33,467.79,467.32,467.59,4892.0,452.8221,453.2678,452.8124,453.074,4892.0
2023-03-21 12:00:00,467.62,467.62,466.97,467.17,1764.0,453.1031,453.1031,452.4733,452.6671,1764.0
2023-03-21 12:05:00,467.17,467.68,467.17,467.42,2550.0,452.6671,453.1613,452.6671,452.9093,2550.0
2023-03-21 12:10:00,467.18,467.49,466.92,467.49,4762.0,452.6768,452.9772,452.4248,452.9772,4762.0
2023-03-21 12:15:00,467.94,468.19,467.91,467.92,2376.0,453.4132,453.6554,453.3841,453.3938,2376.0
2023-03-21 12:20:00,467.75,468.27,467.54,468.27,6468.0,453.2291,453.7329,453.0256,453.7329,6468.0
2023-03-21 12:25:00,468.23,468.59,468.23,468.32,1630.0,453.6942,454.043,453.6942,453.7814,1630.0
2023-03-21 12:30:00,468.4,468.58,467.98,467.98,2251.0,453.8589,454.0333,453.4519,453.4519,2251.0
2023-03-21 12:35:00,467.83,468.14,467.73,468.08,3220.0,453.3066,453.607,453.2097,453.5488,3220.0
2023-03-21 12:40:00,468.11,468.13,467.31,467.33,1829.0,453.5779,453.5973,452.8027,452.8221,1829.0
2023-03-21 12:45:00,467.3,467.58,467.11,467.13,3730.0,452.793,453.0644,452.6089,452.6283,3730.0
2023-03-21 12:50:00,467.23,468.31,467.13,468.31,8276.0,452.7252,453.7717,452.6283,453.7717,8276.0
2023-03-21 12:55:00,468.31,468.91,468.13,468.56,11436.0,453.7717,454.3531,453.5973,454.0139,11436.0
2023-03-21 13:00:00,468.46,468.6,468.3,468.51,4859.0,453.917,454.0527,453.762,453.9655,4859.0
2023-03-21 13:05:00,468.62,468.76,468.31,468.49,3581.0,454.0721,454.2077,453.7717,453.9461,3581.0
2023-03-21 13:10:00,468.59,468.64,468.29,468.64,4339.0,454.043,454.0914,453.7523,454.0914,4339.0
2023-03-21 13:15:00,468.49,468.69,468.49,468.5,5087.0,453.9461,454.1399,453.9461,453.9558,5087.0
2023-03-21 13:20:00,468.5,468.5,467.76,467.91,19171.0,453.9558,453.9558,453.2388,453.3841,19171.0
2023-03-21 13:25:00,467.81,468.19,467.81,468.05,1942.0,453.2872,453.6554,453.2872,453.5198,1942.0
2023-03-21 13:30:00,468.06,468.99,467.99,468.99,3415.0,453.5295,454.4306,453.4616,454.4306,3415.0
2023-03-21 13:35:00,469.01,469.35,468.92,469.01,1999.0,454.45,454.7794,454.3628,454.45,1999.0
2023-03-21 13:40:00,468.99,468.99,468.51,468.53,1959.0,454.4306,454.4306,453.9655,453.9849,1959.0
2023-03-21 13:45:00,468.53,468.53,468.12,468.2,3249.0,453.9849,453.9849,453.5876,453.6651,3249.0
2023-03-21 13:50:00,468.01,468.01,467.45,467.45,8927.0,453.481,453.481,452.9384,452.9384,8927.0
2023-03-21 13:55:00,467.39,467.39,466.72,466.75,3245.0,452.8803,452.8803,452.2311,452.2601,3245.0
2023-03-21 14:00:00,466.84,466.87,466.59,466.6,2702.0,452.3473,452.3764,452.1051,452.1148,2702.0
2023-03-21 14:05:00,466.72,466.94,466.64,466.84,2560.0,452.2311,452.4442,452.1535,452.3473,2560.0
2023-03-21 14:10:00,466.67,466.78,466.26,466.28,3185.0,452.1826,452.2892,451.7853,451.8047,3185.0
2023-03-21 14:15:00,466.31,466.73,466.31,466.73,3003.0,451.8338,452.2407,451.8338,452.2407,3003.0
2023-03-21 14:20:00,466.94,467.47,466.86,467.03,4118.0,452.4442,452.9578,452.3667,452.5314,4118.0
2023-03-21 14:25:00,467.01,467.73,467.01,467.57,4783.0,452.5121,453.2097,452.5121,453.0547,4783.0
2023-03-21 14:30:00,467.57,468.22,467.57,468.22,2813.0,453.0547,453.6845,453.0547,453.6845,2813.0
2023-03-21 14:35:00,468.3,468.35,467.83,467.83,3177.0,453.762,453.8105,453.3066,453.3066,3177.0
2023-03-21 14:40:00,467.98,468.42,467.98,468.42,2325.0,453.4519,453.8783,453.4519,453.8783,2325.0
2023-03-21 14:45:00,468.48,468.83,468.46,468.74,12759.0,453.9364,454.2756,453.917,454.1883,12759.0
2023-03-21 14:50:00,468.71,468.71,468.39,468.6,5060.0,454.1593,454.1593,453.8492,454.0527,5060.0
2023-03-21 14:55:00,468.61,468.77,468.46,468.74,3535.0,454.0624,454.2174,453.917,454.1883,3535.0
2023-03-21 15:00:00,468.67,469.68,468.67,469.5,5113.0,454.1205,455.0992,454.1205,454.9248,5113.0
2023-03-21 15:05:00,469.65,469.81,469.09,469.31,2715.0,455.0701,455.2251,454.5275,454.7407,2715.0
2023-03-21 15:10:00,469.33,469.81,469.33,469.69,2110.0,454.76,455.2251,454.76,455.1089,2110.0
2023-03-21 15:15:00,469.81,470.0,469.49,469.57,3857.0,455.2251,455.4092,454.9151,454.9926,3857.0
2023-03-21 15:20:00,469.53,469.8,469.36,469.75,4872.0,454.9538,455.2154,454.7891,455.167,4872.0
2023-03-21 15:25:00,469.54,469.71,469.41,469.41,3284.0,454.9635,455.1282,454.8375,454.8375,3284.0
2023-03-21 15:30:00,469.49,469.82,469.31,469.31,3207.0,454.9151,455.2348,454.7407,454.7407,3207.0
2023-03-21 15:35:00,469.3,469.75,469.23,469.75,3230.0,454.731,455.167,454.6631,455.167,3230.0
2023-03-21 15:40:00,469.97,470.78,469.88,470.78,7943.0,455.3802,456.165,455.293,456.165,7943.0
2023-03-21 15:45:00,470.79,470.87,469.98,470.15,9516.0,456.1747,456.2522,455.3899,455.5546,9516.0
2023-03-21 15:50:00,470.0,470.47,469.58,470.21,13451.0,455.4092,455.8646,455.0023,455.6127,13451.0
2023-03-21 15:55:00,470.25,470.57,469.21,469.65,36094.0,455.6515,455.9615,454.6438,455.0701,36094.0
2023-03-21 16:00:00,469.7,469.7,469.7,469.7,197285.0,455.1185,455.1185,455.1185,455.1185,197285.0
2023-03-21 16:05:00,469.7,469.7,469.7,469.7,0.0,455.1185,455.1185,455.1185,455.1185,0.0
2023-03-21 16:10:00,469.7,469.7,469.7,469.7,0.0,455.1185,455.1185,455.1185,455.1185,0.0
2023-03-22 09:30:00,471.95,473.9,470.85,473.9,12024.0,457.2987,459.1882,456.2328,459.1882,12024.0
2023-03-22 09:35:00,473.9,473.9,472.9,473.33,805.0,459.1882,459.1882,458.2192,458.6359,805.0
2023-03-22 09:40:00,473.66,474.65,472.73,474.48,12778.0,458.9556,459.9149,458.0545,459.7502,12778.0
2023-03-22 09:45:00,474.32,474.77,473.55,473.61,4985.0,459.5951,460.0311,458.849,458.9072,4985.0
2023-03-22 09:50:00,473.72,474.26,472.17,472.73,3968.0,459.0137,459.537,457.5119,458.0545,3968.0
2023-03-22 09:55:00,472.12,472.51,472.03,472.19,2492.0,457.4634,457.8413,457.3762,457.5312,2492.0
2023-03-22 10:00:00,472.14,472.4,471.34,471.94,7130.0,457.4828,457.7347,456.7076,457.289,7130.0
2023-03-22 10:05:00,471.94,472.64,471.94,472.3,1628.0,457.289,457.9673,457.289,457.6378,1628.0
2023-03-22 10:10:00,472.52,472.78,472.03,472.78,2273.0,457.851,458.1029,457.3762,458.1029,2273.0
2023-03-22 10:15:00,473.18,473.48,472.9,473.48,1528.0,458.4905,458.7812,458.2192,458.7812,1528.0
2023-03-22 10:20:00,473.25,473.25,472.66,472.66,1863.0,458.5583,458.5583,457.9867,457.9867,1863.0
2023-03-22 10:25:00,472.53,473.21,472.34,473.04,4640.0,457.8607,458.5196,457.6766,458.3549,4640.0
2023-03-22 10:30:00,472.99,473.47,472.85,473.26,2403.0,458.3064,458.7715,458.1708,458.568,2403.0
2023-03-22 10:35:00,473.16,473.48,473.16,473.39,3051.0,458.4711,458.7812,458.4711,458.694,3051.0
2023-03-22 10:40:00,473.4,474.2,473.3,473.87,2656.0,458.7037,459.4788,458.6068,459.1591,2656.0
2023-03-22 10:45:00,474.04,474.27,472.8,472.89,5122.0,459.3238,459.5467,458.1223,458.2095,5122.0
2023-03-22 10:50:00,473.03,473.15,471.57,471.75,2923.0,458.3452,458.4614,456.9305,457.1049,2923.0
2023-03-22 10:55:00,471.75,472.23,471.62,472.18,5271.0,457.1049,457.57,456.9789,457.5216,5271.0
2023-03-22 11:00:00,472.2,472.51,471.89,471.89,4114.0,457.5409,457.8413,457.2406,457.2406,4114.0
2023-03-22 11:05:00,471.93,472.06,471.72,471.87,1432.0,457.2793,457.4053,457.0758,457.2212,1432.0
2023-03-22 11:10:00,471.54,472.24,471.53,472.17,3249.0,456.9014,457.5797,456.8917,457.5119,3249.0
2023-03-22 11:15:00,472.13,472.62,472.01,472.2,1938.0,457.4731,457.9479,457.3568,457.5409,1938.0
2023-03-22 11:20:00,472.27,472.55,472.02,472.45,4741.0,457.6088,457.8801,457.3665,457.7832,4741.0
2023-03-22 11:25:00,472.59,472.59,471.9,472.23,2171.0,457.9188,457.9188,457.2502,457.57,2171.0
2023-03-22 11:30:00,472.54,472.54,471.58,471.83,1435.0,457.8704,457.8704,456.9402,457.1824,1435.0
2023-03-22 11:35:00,471.96,472.21,471.56,471.83,3215.0,457.3084,457.5506,456.9208,457.1824,3215.0
2023-03-22 11:40:00,471.95,472.18,471.77,471.86,1503.0,457.2987,457.5216,457.1243,457.2115,1503.0
2023-03-22 11:45:00,471.79,472.65,471.78,472.47,2381.0,457.1437,457.977,457.134,457.8026,2381.0
2023-03-22 11:50:00,472.48,472.61,472.21,472.43,2300.0,457.8122,457.9382,457.5506,457.7638,2300.0
2023-03-22 11:55:00,472.38,472.79,472.38,472.78,2032.0,457.7153,458.1126,457.7153,458.1029,2032.0
2023-03-22 12:00:00,472.55,472.55,471.81,471.81,9332.0,457.8801,457.8801,457.163,457.163,9332.0
2023-03-22 12:05:00,471.89,472.83,471.89,472.62,4210.0,457.2406,458.1514,457.2406,457.9479,4210.0
2023-03-22 12:10:00,472.9,473.5,472.87,473.5,643.0,458.2192,458.8006,458.1901,458.8006,643.0
2023-03-22 12:15:00,473.44,473.77,473.3,473.52,3471.0,458.7424,459.0622,458.6068,458.82,3471.0
2023-03-22 12:20:00,473.41,473.61,473.3,473.4,3287.0,458.7134,458.9072,458.6068,458.7037,3287.0
2023-03-22 12:25:00,473.25,473.33,472.88,472.89,1900.0,458.5583,458.6359,458.1998,458.2095,1900.0
2023-03-22 12:30:00,472.78,473.01,472.41,472.66,6411.0,458.1029,458.3258,457.7444,457.9867,6411.0
2023-03-22 12:35:00,472.66,472.71,472.29,472.47,1900.0,457.9867,458.0351,457.6281,457.8026,1900.0
2023-03-22 12:40:00,472.04,472.78,472.02,472.71,1400.0,457.3859,458.1029,457.3665,458.0351,1400.0
2023-03-22 12:45:00,472.54,472.61,472.15,472.4,1622.0,457.8704,457.9382,457.4925,457.7347,1622.0
2023-03-22 12:50:00,472.25,472.25,471.37,471.37,3475.0,457.5894,457.5894,456.7367,456.7367,3475.0
2023-03-22 12:55:00,471.26,471.4,471.06,471.35,1976.0,456.6301,456.7658,456.4363,456.7173,1976.0
2023-03-22 13:00:00,471.41,471.49,470.89,470.98,2822.0,456.7755,456.853,456.2716,456.3588,2822.0
2023-03-22 13:05:00,470.97,471.35,470.76,471.17,2650.0,456.3491,456.7173,456.1456,456.5429,2650.0
2023-03-22 13:10:00,471.23,471.38,471.14,471.33,800.0,456.601,456.7464,456.5138,456.6979,800.0
2023-03-22 13:15:00,471.3,471.52,471.23,471.32,2202.0,456.6689,456.882,456.601,456.6883,2202.0
2023-03-22 13:20:00,471.88,472.04,471.83,471.87,728.0,457.2309,457.3859,457.1824,457.2212,728.0
2023-03-22 13:25:00,472.15,472.41,471.88,472.4,4125.0,457.4925,457.7444,457.2309,457.7347,4125.0
2023-03-22 13:30:00,472.57,472.6,471.86,471.87,1611.0,457.8994,457.9285,457.2115,457.2212,1611.0
2023-03-22 13:35:00,472.03,472.16,471.78,472.12,1300.0,457.3762,457.5022,457.134,457.4634,1300.0
2023-03-22 13:40:00,472.23,472.56,472.17,472.38,1000.0,457.57,457.8898,457.5119,457.7153,1000.0
2023-03-22 13:45:00,472.49,472.49,472.2,472.46,1121.0,457.8219,457.8219,457.5409,457.7929,1121.0
2023-03-22 13:50:00,472.4,472.61,472.39,472.44,1938.0,457.7347,457.9382,457.725,457.7735,1938.0
2023-03-22 13:55:00,472.57,472.57,471.41,471.41,3603.0,457.8994,457.8994,456.7755,456.7755,3603.0
2023-03-22 14:00:00,471.72,473.66,471.71,473.52,4869.0,457.0758,458.9556,457.0661,458.82,4869.0
2023-03-22 14:05:00,473.94,474.38,472.96,472.96,1204.0,459.2269,459.6533,458.2773,458.2773,1204.0
2023-03-22 14:10:00,473.11,473.65,472.45,472.53,11207.0,458.4227,458.9459,457.7832,457.8607,11207.0
2023-03-22 14:15:00,472.92,473.79,472.92,473.62,3002.0,458.2386,459.0816,458.2386,458.9168,3002.0
2023-03-22 14:20:00,473.29,473.6,473.08,473.36,3193.0,458.5971,458.8975,458.3936,458.6649,3193.0
2023-03-22 14:25:00,473.63,473.69,473.07,473.15,2952.0,458.9265,458.9847,458.3839,458.4614,2952.0
2023-03-22 14:30:00,472.96,473.5,472.45,472.99,2645.0,458.2773,458.8006,457.7832,458.3064,2645.0
2023-03-22 14:35:00,472.2,473.8,472.1,473.0,2481.0,457.5409,459.0913,457.444,458.3161,2481.0
2023-03-22 14:40:00,473.61,474.74,473.29,474.11,2792.0,458.9072,460.0021,458.5971,459.3916,2792.0
2023-03-22 14:45:00,473.82,474.89,473.82,474.18,4971.0,459.1106,460.1474,459.1106,459.4595,4971.0
2023-03-22 14:50:00,473.85,474.13,472.95,472.95,2030.0,459.1397,459.411,458.2676,458.2676,2030.0
2023-03-22 14:55:00,473.08,473.22,471.69,471.69,3669.0,458.3936,458.5293,457.0468,457.0468,3669.0
2023-03-22 15:00:00,471.67,471.79,470.55,470.55,3280.0,457.0274,457.1437,455.9422,455.9422,3280.0
2023-03-22 15:05:00,470.37,470.7,469.23,469.69,6309.0,455.7677,456.0875,454.6631,455.1089,6309.0
2023-03-22 15:10:00,469.7,470.74,469.34,470.74,5578.0,455.1185,456.1263,454.7697,456.1263,5578.0
2023-03-22 15:15:00,470.87,471.52,470.83,470.93,6204.0,456.2522,456.882,456.2135,456.3104,6204.0
2023-03-22 15:20:00,470.96,472.45,470.83,471.78,6353.0,456.3394,457.7832,456.2135,457.134,6353.0
2023-03-22 15:25:00,471.53,471.81,470.73,471.35,10638.0,456.8917,457.163,456.1166,456.7173,10638.0
2023-03-22 15:30:00,471.48,471.49,470.4,470.71,6120.0,456.8433,456.853,455.7968,456.0972,6120.0
2023-03-22 15:35:00,470.92,470.92,469.96,470.68,3461.0,456.3007,456.3007,455.3705,456.0681,3461.0
2023-03-22 15:40:00,471.07,471.38,470.5,470.56,7385.0,456.446,456.7464,455.8937,455.9518,7385.0
2023-03-22 15:45:00,470.47,470.58,468.99,469.72,8664.0,455.8646,455.9712,454.4306,455.1379,8664.0
2023-03-22 15:50:00,469.82,469.82,467.43,467.49,13686.0,455.2348,455.2348,452.919,452.9772,13686.0
2023-03-22 15:55:00,467.5,467.67,465.21,465.23,49158.0,452.9868,453.1516,450.7679,450.7873,49158.0
2023-03-22 16:00:00,465.39,465.39,465.39,465.39,111749.0,450.9423,450.9423,450.9423,450.9423,111749.0
2023-03-22 16:05:00,465.39,465.39,465.39,465.39,0.0,450.9423,450.9423,450.9423,450.9423,0.0
2023-03-22 16:10:00,465.39,465.39,465.39,465.39,1268.0,450.9423,450.9423,450.9423,450.9423,1268.0
2023-03-23 09:30:00,466.67,470.41,466.22,468.1,24563.0,452.1826,455.8065,451.7466,453.5682,24563.0
2023-03-23 09:35:00,467.86,468.95,467.2,468.6,7994.0,453.3357,454.3918,452.6962,454.0527,7994.0
2023-03-23 09:40:00,468.59,469.65,466.96,469.23,9890.0,454.043,455.0701,452.4636,454.6631,9890.0
2023-03-23 09:45:00,469.88,469.88,468.41,468.69,4498.0,455.293,455.293,453.8686,454.1399,4498.0
2023-03-23 09:50:00,469.03,469.6,467.92,468.32,7114.0,454.4693,455.0216,453.3938,453.7814,7114.0
2023-03-23 09:55:00,468.33,468.88,467.63,468.52,6077.0,453.7911,454.324,453.1128,453.9752,6077.0
2023-03-23 10:00:00,468.58,469.77,468.15,469.21,7175.0,454.0333,455.1864,453.6167,454.6438,7175.0
2023-03-23 10:05:00,469.21,469.49,468.27,468.33,3226.0,454.6438,454.9151,453.7329,453.7911,3226.0
2023-03-23 10:10:00,468.33,468.83,468.19,468.62,2143.0,453.7911,454.2756,453.6554,454.0721,2143.0
2023-03-23 10:15:00,468.31,468.36,467.71,467.96,5917.0,453.7717,453.8201,453.1903,453.4326,5917.0
2023-03-23 10:20:00,467.79,467.99,466.98,467.06,7099.0,453.2678,453.4616,452.483,452.5605,7099.0
2023-03-23 10:25:00,466.99,468.23,466.99,467.69,10109.0,452.4927,453.6942,452.4927,453.1709,10109.0
2023-03-23 10:30:00,467.79,467.86,467.35,467.58,14826.0,453.2678,453.3357,452.8415,453.0644,14826.0
2023-03-23 10:35:00,467.39,467.39,466.42,466.86,3162.0,452.8803,452.8803,451.9404,452.3667,3162.0
2023-03-23 10:40:00,466.75,466.75,466.42,466.62,1140.0,452.2601,452.2601,451.9404,452.1342,1140.0
2023-03-23 10:45:00,466.57,466.85,465.54,465.86,7071.0,452.0857,452.357,451.0877,451.3978,7071.0
2023-03-23 10:50:00,465.94,467.6,465.93,467.16,6000.0,451.4753,453.0837,451.4656,452.6574,6000.0
2023-03-23 10:55:00,467.0,468.41,466.94,467.11,8172.0,452.5024,453.8686,452.4442,452.6089,8172.0
2023-03-23 11:00:00,467.53,468.59,467.42,467.74,17263.0,453.0159,454.043,452.9093,453.2194,17263.0
2023-03-23 11:05:00,467.85,467.85,466.64,467.33,14217.0,453.326,453.326,452.1535,452.8221,14217.0
2023-03-23 11:10:00,467.44,467.5,465.73,466.36,7202.0,452.9287,452.9868,451.2718,451.8822,7202.0
2023-03-23 11:15:00,466.07,466.63,465.77,466.05,4040.0,451.6012,452.1438,451.3105,451.5819,4040.0
2023-03-23 11:20:00,465.74,465.87,464.19,464.64,9328.0,451.2815,451.4074,449.7796,450.2156,9328.0
2023-03-23 11:25:00,464.82,465.8,464.75,464.75,2002.0,450.39,451.3396,450.3222,450.3222,2002.0
2023-03-23 11:30:00,464.89,465.62,464.84,464.98,2133.0,450.4579,451.1652,450.4094,450.5451,2133.0
2023-03-23 11:35:00,465.21,465.97,465.18,465.79,2975.0,450.7679,451.5043,450.7389,451.3299,2975.0
2023-03-23 11:40:00,465.55,465.89,465.38,465.41,11874.0,451.0974,451.4268,450.9327,450.9617,11874.0
2023-03-23 11:45:00,465.58,465.65,464.94,464.94,3645.0,451.1264,451.1943,450.5063,450.5063,3645.0
2023-03-23 11:50:00,464.94,465.35,464.7,464.75,4038.0,450.5063,450.9036,450.2738,450.3222,4038.0
2023-03-23 11:55:00,464.59,464.84,464.33,464.4,2817.0,450.1672,450.4094,449.9153,449.9831,2817.0
2023-03-23 12:00:00,464.61,464.61,463.65,464.01,6457.0,450.1866,450.1866,449.2564,449.6052,6457.0
2023-03-23 12:05:00,463.74,464.2,463.68,464.06,3998.0,449.3436,449.7893,449.2854,449.6536,3998.0
2023-03-23 12:10:00,464.15,464.28,463.5,463.54,6098.0,449.7408,449.8668,449.111,449.1498,6098.0
2023-03-23 12:15:00,463.6,464.34,463.59,463.76,5570.0,449.2079,449.9249,449.1982,449.3629,5570.0
2023-03-23 12:20:00,463.75,463.75,462.49,462.6,21373.0,449.3533,449.3533,448.1324,448.239,21373.0
2023-03-23 12:25:00,462.69,463.31,462.5,462.51,12031.0,448.3262,448.9269,448.1421,448.1518,12031.0
2023-03-23 12:30:00,462.58,463.51,462.23,462.23,12521.0,448.2196,449.1207,447.8804,447.8804,12521.0
2023-03-23 12:35:00,462.46,462.46,461.44,461.65,3597.0,448.1033,448.1033,447.115,447.3184,3597.0
2023-03-23 12:40:00,461.69,461.69,460.89,461.08,2823.0,447.3572,447.3572,446.582,446.7661,2823.0
2023-03-23 12:45:00,460.99,461.1,460.52,460.52,3616.0,446.6789,446.7855,446.2235,446.2235,3616.0
2023-03-23 12:50:00,460.41,460.42,459.82,460.13,3419.0,446.1169,446.1266,445.5453,445.8456,3419.0
2023-03-23 12:55:00,460.14,460.4,459.39,459.39,5506.0,445.8553,446.1073,445.1286,445.1286,5506.0
2023-03-23 13:00:00,459.37,460.01,459.37,459.47,6163.0,445.1092,445.7294,445.1092,445.2061,6163.0
2023-03-23 13:05:00,459.33,459.42,458.27,458.27,7138.0,445.0705,445.1577,444.0434,444.0434,7138.0
2023-03-23 13:10:00,458.27,458.33,457.38,457.38,6466.0,444.0434,444.1015,443.181,443.181,6466.0
2023-03-23 13:15:00,457.18,457.18,456.48,456.49,8629.0,442.9872,442.9872,442.3089,442.3186,8629.0
2023-03-23 13:20:00,456.64,456.65,455.32,455.4,19514.0,442.464,442.4737,441.185,441.2625,19514.0
2023-03-23 13:25:00,455.06,455.34,453.74,453.79,14812.0,440.933,441.2043,439.654,439.7025,14812.0
2023-03-23 13:30:00,453.99,454.0,453.13,453.34,8400.0,439.8962,439.9059,439.0629,439.2664,8400.0
2023-03-23 13:35:00,453.22,453.26,452.6,452.6,12703.0,439.1502,439.1889,438.5494,438.5494,12703.0
2023-03-23 13:40:00,452.55,454.22,452.39,453.62,8523.0,438.501,440.1191,438.3459,439.5377,8523.0
2023-03-23 13:45:00,453.58,453.58,452.1,452.37,6992.0,439.499,439.499,438.0649,438.3265,6992.0
2023-03-23 13:50:00,452.24,452.24,451.27,451.93,14893.0,438.2006,438.2006,437.2607,437.9002,14893.0
2023-03-23 13:55:00,451.9,452.49,451.61,452.49,4952.0,437.8711,438.4428,437.5901,438.4428,4952.0
2023-03-23 14:00:00,452.49,452.64,451.23,451.47,17845.0,438.4428,438.5882,437.2219,437.4545,17845.0
2023-03-23 14:05:00,451.52,452.21,451.42,451.93,19537.0,437.5029,438.1715,437.406,437.9002,19537.0
2023-03-23 14:10:00,452.09,452.09,451.16,451.28,10917.0,438.0552,438.0552,437.1541,437.2704,10917.0
2023-03-23 14:15:00,451.24,451.5,450.0,450.0,25929.0,437.2316,437.4835,436.0301,436.0301,25929.0
2023-03-23 14:20:00,450.03,450.18,447.87,447.87,22829.0,436.0592,436.2045,433.9662,433.9662,22829.0
2023-03-23 14:25:00,447.79,448.12,447.08,447.47,14379.0,433.8887,434.2085,433.2008,433.5787,14379.0
2023-03-23 14:30:00,447.47,447.97,446.54,447.0,12587.0,433.5787,434.0631,432.6775,433.1232,12587.0
2023-03-23 14:35:00,446.94,447.69,446.28,446.41,9060.0,433.0651,433.7918,432.4256,432.5516,9060.0
2023-03-23 14:40:00,446.45,446.45,444.64,444.85,6676.0,432.5903,432.5903,430.8365,431.04,6676.0
2023-03-23 14:45:00,444.68,445.7,444.16,445.12,14248.0,430.8753,431.8636,430.3714,431.3016,14248.0
2023-03-23 14:50:00,445.0,445.28,443.48,443.69,10806.0,431.1853,431.4566,429.7125,429.916,10806.0
2023-03-23 14:55:00,443.64,444.34,443.14,444.34,16620.0,429.8676,430.5458,429.3831,430.5458,16620.0
2023-03-23 15:00:00,444.48,446.76,443.66,444.38,28850.0,430.6815,432.8907,429.8869,430.5846,28850.0
2023-03-23 15:05:00,444.38,445.58,443.83,445.58,18596.0,430.5846,431.7473,430.0517,431.7473,18596.0
2023-03-23 15:10:00,445.71,446.24,445.23,446.01,20357.0,431.8733,432.3868,431.4082,432.164,20357.0
2023-03-23 15:15:00,446.13,446.22,444.43,444.45,13796.0,432.2803,432.3675,430.633,430.6524,13796.0
2023-03-23 15:20:00,444.6,444.83,443.32,444.47,21132.0,430.7978,431.0206,429.5575,430.6718,21132.0
2023-03-23 15:25:00,444.24,444.97,444.02,444.56,21136.0,430.4489,431.1563,430.2358,430.759,21136.0
2023-03-23 15:30:00,444.4,445.45,444.16,445.24,11405.0,430.604,431.6214,430.3714,431.4179,11405.0
2023-03-23 15:35:00,445.38,446.87,445.37,446.73,16381.0,431.5535,432.9973,431.5438,432.8616,16381.0
2023-03-23 15:40:00,446.58,446.81,446.02,446.71,18716.0,432.7163,432.9391,432.1737,432.8422,18716.0
2023-03-23 15:45:00,446.57,447.53,445.93,445.93,35640.0,432.7066,433.6368,432.0865,432.0865,35640.0
2023-03-23 15:50:00,446.07,446.27,445.65,446.0,114017.0,432.2221,432.4159,431.8152,432.1543,114017.0
2023-03-23 15:55:00,445.92,446.96,445.55,446.13,120770.0,432.0768,433.0845,431.7183,432.2803,120770.0
2023-03-23 16:00:00,446.3,446.3,446.3,446.3,212035.0,432.445,432.445,432.445,432.445,212035.0
2023-03-23 16:05:00,446.3,446.3,446.3,446.3,0.0,432.445,432.445,432.445,432.445,0.0
2023-03-23 16:10:00,446.3,446.3,446.3,446.3,0.0,432.445,432.445,432.445,432.445,0.0
2023-03-24 09:30:00,445.62,445.98,440.31,442.35,44896.0,431.7861,432.1349,426.6409,428.6176,44896.0
2023-03-24 09:35:00,442.72,444.81,442.49,443.27,10526.0,428.9761,431.0012,428.7533,429.509,10526.0
2023-03-24 09:40:00,443.2,445.28,442.93,444.55,23290.0,429.4412,431.4566,429.1796,430.7493,23290.0
2023-03-24 09:45:00,444.51,445.43,444.1,445.37,10245.0,430.7105,431.602,430.3133,431.5438,10245.0
2023-03-24 09:50:00,445.53,446.22,445.36,445.87,10725.0,431.6989,432.3675,431.5342,432.0283,10725.0
2023-03-24 09:55:00,445.77,445.77,444.15,444.48,17450.0,431.9314,431.9314,430.3617,430.6815,17450.0
2023-03-24 10:00:00,444.48,446.63,444.24,445.84,49863.0,430.6815,432.7647,430.4489,431.9993,49863.0
2023-03-24 10:05:00,445.94,446.6,445.67,445.9,12790.0,432.0962,432.7357,431.8345,432.0574,12790.0
2023-03-24 10:10:00,445.83,445.98,445.0,445.63,14922.0,431.9896,432.1349,431.1853,431.7958,14922.0
2023-03-24 10:15:00,445.38,447.22,445.09,446.38,12103.0,431.5535,433.3364,431.2725,432.5225,12103.0
2023-03-24 10:20:00,446.52,448.47,446.52,448.46,7762.0,432.6581,434.5476,432.6581,434.5379,7762.0
2023-03-24 10:25:00,448.43,448.99,447.93,448.55,22237.0,434.5089,435.0515,434.0244,434.6251,22237.0
2023-03-24 10:30:00,448.67,450.06,448.6,449.62,16689.0,434.7414,436.0883,434.6736,435.6619,16689.0
2023-03-24 10:35:00,449.45,449.55,448.2,448.3,9022.0,435.4972,435.5941,434.286,434.3829,9022.0
2023-03-24 10:40:00,448.23,448.24,446.85,446.92,7968.0,434.3151,434.3248,432.9779,433.0457,7968.0
2023-03-24 10:45:00,447.13,447.22,446.19,446.36,11229.0,433.2492,433.3364,432.3384,432.5031,11229.0
2023-03-24 10:50:00,446.22,447.05,446.01,446.79,5685.0,432.3675,433.1717,432.164,432.9198,5685.0
2023-03-24 10:55:00,446.79,447.36,446.24,447.16,13506.0,432.9198,433.4721,432.3868,433.2783,13506.0
2023-03-24 11:00:00,447.15,447.22,446.38,446.98,15060.0,433.2686,433.3364,432.5225,433.1039,15060.0
2023-03-24 11:05:00,447.05,447.45,446.95,447.43,10795.0,433.1717,433.5593,433.0748,433.5399,10795.0
2023-03-24 11:10:00,447.41,447.77,446.92,447.3,11407.0,433.5205,433.8693,433.0457,433.4139,11407.0
2023-03-24 11:15:00,447.38,448.2,447.19,447.45,9650.0,433.4914,434.286,433.3073,433.5593,9650.0
2023-03-24 11:20:00,447.61,448.66,447.44,448.15,6176.0,433.7143,434.7317,433.5496,434.2375,6176.0
2023-03-24 11:25:00,448.21,449.42,447.97,448.14,9766.0,434.2957,435.4681,434.0631,434.2279,9766.0
2023-03-24 11:30:00,448.14,448.37,447.43,448.26,32945.0,434.2279,434.4507,433.5399,434.3441,32945.0
2023-03-24 11:35:00,448.38,448.69,448.37,448.59,8746.0,434.4604,434.7608,434.4507,434.6639,8746.0
2023-03-24 11:40:00,448.69,449.4,448.65,449.4,8952.0,434.7608,435.4487,434.722,435.4487,8952.0
2023-03-24 11:45:00,449.59,450.83,449.42,449.99,17590.0,435.6328,436.8343,435.4681,436.0204,17590.0
2023-03-24 11:50:00,449.9,450.11,449.35,449.84,13595.0,435.9332,436.1367,435.4003,435.8751,13595.0
2023-03-24 11:55:00,449.82,450.82,449.77,450.61,8670.0,435.8557,436.8247,435.8073,436.6212,8670.0
2023-03-24 12:00:00,450.63,451.23,450.25,450.27,9943.0,436.6406,437.2219,436.2724,436.2917,9943.0
2023-03-24 12:05:00,450.33,450.62,450.2,450.38,5989.0,436.3499,436.6309,436.2239,436.3983,5989.0
2023-03-24 12:10:00,450.12,450.48,450.06,450.06,600.0,436.1464,436.4952,436.0883,436.0883,600.0
2023-03-24 12:15:00,450.02,450.07,449.12,449.28,4445.0,436.0495,436.0979,435.1774,435.3325,4445.0
2023-03-24 12:20:00,449.29,449.59,449.15,449.38,3640.0,435.3422,435.6328,435.2065,435.4294,3640.0
2023-03-24 12:25:00,449.38,450.36,449.37,450.15,13815.0,435.4294,436.3789,435.4197,436.1755,13815.0
2023-03-24 12:30:00,450.31,451.13,450.29,451.13,5403.0,436.3305,437.125,436.3111,437.125,5403.0
2023-03-24 12:35:00,451.12,451.13,450.49,450.52,7205.0,437.1153,437.125,436.5049,436.534,7205.0
2023-03-24 12:40:00,450.59,451.35,450.56,451.31,3541.0,436.6018,437.3382,436.5727,437.2994,3541.0
2023-03-24 12:45:00,451.28,452.3,451.28,452.25,74145.0,437.2704,438.2587,437.2704,438.2103,74145.0
2023-03-24 12:50:00,452.25,452.7,451.59,451.9,8146.0,438.2103,438.6463,437.5708,437.8711,8146.0
2023-03-24 12:55:00,451.99,453.12,451.93,452.88,18245.0,437.9583,439.0533,437.9002,438.8207,18245.0
2023-03-24 13:00:00,452.91,453.54,452.88,453.5,5088.0,438.8498,439.4602,438.8207,439.4215,5088.0
2023-03-24 13:05:00,453.67,454.32,453.66,453.87,9432.0,439.5862,440.216,439.5765,439.78,9432.0
2023-03-24 13:10:00,453.85,454.01,453.09,453.52,4515.0,439.7606,439.9156,439.0242,439.4408,4515.0
2023-03-24 13:15:00,453.53,453.8,452.9,453.22,8111.0,439.4505,439.7121,438.8401,439.1502,8111.0
2023-03-24 13:20:00,453.29,453.89,453.16,453.82,4303.0,439.218,439.7994,439.092,439.7315,4303.0
2023-03-24 13:25:00,453.89,455.02,453.88,454.4,10071.0,439.7994,440.8943,439.7897,440.2935,10071.0
2023-03-24 13:30:00,454.51,454.66,453.88,454.11,7472.0,440.4001,440.5454,439.7897,440.0125,7472.0
2023-03-24 13:35:00,454.1,455.01,454.09,454.78,4730.0,440.0028,440.8846,439.9931,440.6617,4730.0
2023-03-24 13:40:00,454.87,454.89,453.64,453.71,8601.0,440.7489,440.7683,439.5571,439.6249,8601.0
2023-03-24 13:45:00,453.69,453.69,452.85,453.03,9764.0,439.6056,439.6056,438.7916,438.966,9764.0
2023-03-24 13:50:00,452.95,453.08,452.51,453.04,7191.0,438.8885,439.0145,438.4622,438.9757,7191.0
2023-03-24 13:55:00,453.05,453.36,452.71,453.36,4846.0,438.9854,439.2858,438.656,439.2858,4846.0
2023-03-24 14:00:00,453.44,453.47,453.15,453.27,2919.0,439.3633,439.3924,439.0823,439.1986,2919.0
2023-03-24 14:05:00,453.29,453.58,453.12,453.51,5421.0,439.218,439.499,439.0533,439.4311,5421.0
2023-03-24 14:10:00,453.37,453.83,453.34,453.55,3911.0,439.2955,439.7412,439.2664,439.4699,3911.0
2023-03-24 14:15:00,453.77,454.76,453.77,454.12,5401.0,439.6831,440.6423,439.6831,440.0222,5401.0
2023-03-24 14:20:00,454.26,454.62,454.08,454.08,4018.0,440.1579,440.5067,439.9835,439.9835,4018.0
2023-03-24 14:25:00,454.09,454.41,453.95,454.24,3931.0,439.9931,440.3032,439.8575,440.1385,3931.0
2023-03-24 14:30:00,454.43,454.98,454.14,454.75,3719.0,440.3226,440.8555,440.0416,440.6327,3719.0
2023-03-24 14:35:00,454.71,455.06,454.49,455.06,4475.0,440.5939,440.933,440.3807,440.933,4475.0
2023-03-24 14:40:00,454.93,455.21,454.74,455.21,4928.0,440.8071,441.0784,440.623,441.0784,4928.0
2023-03-24 14:45:00,455.09,455.25,454.56,454.96,4109.0,440.9621,441.1171,440.4486,440.8361,4109.0
2023-03-24 14:50:00,454.78,455.0,454.76,454.86,7841.0,440.6617,440.8749,440.6423,440.7392,7841.0
2023-03-24 14:55:00,454.88,455.2,454.59,454.59,9305.0,440.7586,441.0687,440.4776,440.4776,9305.0
2023-03-24 15:00:00,454.6,454.6,453.77,454.06,7387.0,440.4873,440.4873,439.6831,439.9641,7387.0
2023-03-24 15:05:00,454.16,454.37,453.66,453.81,8536.0,440.061,440.2645,439.5765,439.7218,8536.0
2023-03-24 15:10:00,453.93,454.83,453.65,454.45,8717.0,439.8381,440.7102,439.5668,440.342,8717.0
2023-03-24 15:15:00,454.42,455.52,454.42,455.17,7596.0,440.3129,441.3787,440.3129,441.0396,7596.0
2023-03-24 15:20:00,455.31,455.95,454.94,455.77,7673.0,441.1753,441.7954,440.8168,441.621,7673.0
2023-03-24 15:25:00,455.74,456.57,455.64,456.28,7684.0,441.5919,442.3962,441.495,442.1152,7684.0
2023-03-24 15:30:00,456.49,456.62,455.75,455.76,11308.0,442.3186,442.4446,441.6016,441.6113,11308.0
2023-03-24 15:35:00,455.84,456.1,455.24,455.33,8883.0,441.6888,441.9407,441.1074,441.1946,8883.0
2023-03-24 15:40:00,455.26,455.63,455.18,455.56,12663.0,441.1268,441.4853,441.0493,441.4175,12663.0
2023-03-24 15:45:00,455.53,455.53,455.04,455.37,14111.0,441.3884,441.3884,440.9137,441.2334,14111.0
2023-03-24 15:50:00,455.27,455.7,454.83,455.29,26606.0,441.1365,441.5532,440.7102,441.1559,26606.0
2023-03-24 15:55:00,455.32,456.87,455.31,456.8,74850.0,441.185,442.6868,441.1753,442.619,74850.0
2023-03-24 16:00:00,456.69,456.69,456.69,456.69,228356.0,442.5124,442.5124,442.5124,442.5124,228356.0
2023-03-24 16:05:00,456.69,456.69,456.69,456.69,0.0,442.5124,442.5124,442.5124,442.5124,0.0
2023-03-24 16:10:00,456.69,456.69,456.69,456.69,0.0,442.5124,442.5124,442.5124,442.5124,0.0
2023-03-27 09:30:00,467.83,468.54,466.28,468.5,28413.0,453.3066,453.9946,451.8047,453.9558,28413.0
2023-03-27 09:35:00,468.86,470.34,466.06,466.49,11725.0,454.3046,455.7387,451.5915,452.0082,11725.0
2023-03-27 09:40:00,466.38,466.93,464.76,464.76,1443.0,451.9016,452.4345,450.3319,450.3319,1443.0
2023-03-27 09:45:00,465.24,465.37,464.35,464.65,4376.0,450.797,450.923,449.9346,450.2253,4376.0
2023-03-27 09:50:00,464.4,465.73,464.08,465.52,8603.0,449.9831,451.2718,449.673,451.0683,8603.0
2023-03-27 09:55:00,465.52,465.88,464.82,465.02,15645.0,451.0683,451.4171,450.39,450.5838,15645.0
2023-03-27 10:00:00,465.03,465.08,463.58,464.54,10913.0,450.5935,450.642,449.1885,450.1187,10913.0
2023-03-27 10:05:00,464.64,465.38,463.96,465.38,7170.0,450.2156,450.9327,449.5567,450.9327,7170.0
2023-03-27 10:10:00,465.41,466.24,465.32,465.81,17962.0,450.9617,451.766,450.8745,451.3493,17962.0
2023-03-27 10:15:00,466.06,466.06,464.51,465.26,7529.0,451.5915,451.5915,450.0897,450.8164,7529.0
2023-03-27 10:20:00,465.26,465.26,464.14,465.16,4500.0,450.8164,450.8164,449.7311,450.7195,4500.0
2023-03-27 10:25:00,465.08,465.47,464.44,464.6,5455.0,450.642,451.0199,450.0218,450.1769,5455.0
2023-03-27 10:30:00,464.61,464.63,463.29,463.66,4834.0,450.1866,450.2059,448.9075,449.266,4834.0
2023-03-27 10:35:00,463.5,463.8,462.62,463.06,4809.0,449.111,449.4017,448.2583,448.6847,4809.0
2023-03-27 10:40:00,463.02,463.36,462.42,462.75,20349.0,448.6459,448.9754,448.0645,448.3843,20349.0
2023-03-27 10:45:00,462.63,463.43,462.32,463.43,3647.0,448.268,449.0432,447.9676,449.0432,3647.0
2023-03-27 10:50:00,463.17,463.29,462.72,463.28,1647.0,448.7913,448.9075,448.3552,448.8978,1647.0
2023-03-27 10:55:00,463.28,463.86,462.25,462.25,6188.0,448.8978,449.4598,447.8998,447.8998,6188.0
2023-03-27 11:00:00,462.86,463.01,462.62,462.69,2030.0,448.4909,448.6362,448.2583,448.3262,2030.0
2023-03-27 11:05:00,462.77,463.35,462.47,462.97,2662.0,448.4037,448.9657,448.113,448.5975,2662.0
2023-03-27 11:10:00,463.04,464.02,462.95,463.81,7621.0,448.6653,449.6149,448.5781,449.4114,7621.0
2023-03-27 11:15:00,464.05,464.05,463.16,463.17,3018.0,449.6439,449.6439,448.7816,448.7913,3018.0
2023-03-27 11:20:00,463.34,463.65,463.25,463.47,4238.0,448.956,449.2564,448.8688,449.0819,4238.0
2023-03-27 11:25:00,463.81,464.6,462.88,464.08,12209.0,449.4114,450.1769,448.5103,449.673,12209.0
2023-03-27 11:30:00,464.23,464.65,463.69,464.01,2720.0,449.8184,450.2253,449.2951,449.6052,2720.0
2023-03-27 11:35:00,463.84,464.44,463.84,464.06,1905.0,449.4405,450.0218,449.4405,449.6536,1905.0
2023-03-27 11:40:00,464.06,464.65,464.04,464.16,4265.0,449.6536,450.2253,449.6343,449.7505,4265.0
2023-03-27 11:45:00,464.09,465.12,463.92,465.12,3325.0,449.6827,450.6807,449.518,450.6807,3325.0
2023-03-27 11:50:00,465.2,465.32,464.74,464.86,4487.0,450.7582,450.8745,450.3125,450.4288,4487.0
2023-03-27 11:55:00,464.97,465.21,464.42,464.88,3982.0,450.5354,450.7679,450.0025,450.4482,3982.0
2023-03-27 12:00:00,464.69,465.4,464.55,465.38,2609.0,450.2641,450.952,450.1284,450.9327,2609.0
2023-03-27 12:05:00,465.55,465.55,464.41,464.41,1000.0,451.0974,451.0974,449.9928,449.9928,1000.0
2023-03-27 12:10:00,464.45,464.45,464.12,464.12,1510.0,450.0315,450.0315,449.7118,449.7118,1510.0
2023-03-27 12:15:00,464.15,465.43,464.14,464.81,9954.0,449.7408,450.9811,449.7311,450.3803,9954.0
2023-03-27 12:20:00,464.72,465.07,464.41,465.05,6557.0,450.2931,450.6323,449.9928,450.6129,6557.0
2023-03-27 12:25:00,465.05,465.1,464.61,464.71,13676.0,450.6129,450.6613,450.1866,450.2835,13676.0
2023-03-27 12:30:00,464.81,464.82,464.47,464.81,4856.0,450.3803,450.39,450.0509,450.3803,4856.0
2023-03-27 12:35:00,464.97,465.18,464.46,465.02,3023.0,450.5354,450.7389,450.0412,450.5838,3023.0
2023-03-27 12:40:00,465.0,465.16,464.89,465.05,5475.0,450.5645,450.7195,450.4579,450.6129,5475.0
2023-03-27 12:45:00,465.05,465.31,464.64,465.19,4695.0,450.6129,450.8648,450.2156,450.7486,4695.0
2023-03-27 12:50:00,465.22,465.27,464.84,464.93,9787.0,450.7776,450.8261,450.4094,450.4966,9787.0
2023-03-27 12:55:00,464.81,464.83,464.46,464.66,3883.0,450.3803,450.3997,450.0412,450.235,3883.0
2023-03-27 13:00:00,464.66,465.24,464.66,465.24,2156.0,450.235,450.797,450.235,450.797,2156.0
2023-03-27 13:05:00,465.14,465.51,464.94,465.33,3287.0,450.7001,451.0586,450.5063,450.8842,3287.0
2023-03-27 13:10:00,465.18,465.85,465.17,465.78,1441.0,450.7389,451.3881,450.7292,451.3202,1441.0
2023-03-27 13:15:00,465.92,466.56,465.74,466.41,4597.0,451.4559,452.076,451.2815,451.9307,4597.0
2023-03-27 13:20:00,466.73,467.21,466.68,467.0,2825.0,452.2407,452.7058,452.1923,452.5024,2825.0
2023-03-27 13:25:00,467.07,467.58,467.07,467.19,5460.0,452.5702,453.0644,452.5702,452.6865,5460.0
2023-03-27 13:30:00,467.14,467.67,466.97,467.59,13467.0,452.638,453.1516,452.4733,453.074,13467.0
2023-03-27 13:35:00,467.5,467.5,466.94,467.02,4323.0,452.9868,452.9868,452.4442,452.5217,4323.0
2023-03-27 13:40:00,467.2,467.56,467.11,467.56,3961.0,452.6962,453.045,452.6089,453.045,3961.0
2023-03-27 13:45:00,467.53,467.79,467.34,467.74,5763.0,453.0159,453.2678,452.8318,453.2194,5763.0
2023-03-27 13:50:00,467.77,467.78,467.18,467.44,6633.0,453.2485,453.2581,452.6768,452.9287,6633.0
2023-03-27 13:55:00,467.08,467.31,466.72,466.93,2672.0,452.5799,452.8027,452.2311,452.4345,2672.0
2023-03-27 14:00:00,466.81,466.81,465.99,466.04,6042.0,452.3183,452.3183,451.5237,451.5722,6042.0
2023-03-27 14:05:00,465.92,465.98,465.88,465.97,1222.0,451.4559,451.514,451.4171,451.5043,1222.0
2023-03-27 14:10:00,465.97,466.33,465.96,466.22,2377.0,451.5043,451.8532,451.4946,451.7466,2377.0
2023-03-27 14:15:00,466.18,466.28,465.14,465.35,3030.0,451.7078,451.8047,450.7001,450.9036,3030.0
2023-03-27 14:20:00,465.53,465.91,465.33,465.81,3758.0,451.078,451.4462,450.8842,451.3493,3758.0
2023-03-27 14:25:00,465.8,465.94,465.6,465.91,1963.0,451.3396,451.4753,451.1458,451.4462,1963.0
2023-03-27 14:30:00,465.87,466.14,465.86,466.12,1895.0,451.4074,451.6691,451.3978,451.6497,1895.0
2023-03-27 14:35:00,466.16,466.51,466.16,466.51,3913.0,451.6884,452.0276,451.6884,452.0276,3913.0
2023-03-27 14:40:00,466.42,466.42,465.8,466.02,2159.0,451.9404,451.9404,451.3396,451.5528,2159.0
2023-03-27 14:45:00,465.92,466.22,465.83,466.2,2301.0,451.4559,451.7466,451.3687,451.7272,2301.0
2023-03-27 14:50:00,466.3,466.93,466.15,466.77,3997.0,451.8241,452.4345,451.6787,452.2795,3997.0
2023-03-27 14:55:00,466.75,467.07,466.67,466.67,2332.0,452.2601,452.5702,452.1826,452.1826,2332.0
2023-03-27 15:00:00,466.64,466.64,465.99,466.1,2326.0,452.1535,452.1535,451.5237,451.6303,2326.0
2023-03-27 15:05:00,465.95,466.02,465.64,465.86,2257.0,451.485,451.5528,451.1846,451.3978,2257.0
2023-03-27 15:10:00,465.91,466.08,465.63,465.83,3073.0,451.4462,451.6109,451.1749,451.3687,3073.0
2023-03-27 15:15:00,465.79,466.26,465.77,465.77,3806.0,451.3299,451.7853,451.3105,451.3105,3806.0
2023-03-27 15:20:00,465.91,466.6,465.79,466.3,2697.0,451.4462,452.1148,451.3299,451.8241,2697.0
2023-03-27 15:25:00,466.73,467.29,466.6,467.26,9647.0,452.2407,452.7834,452.1148,452.7543,9647.0
2023-03-27 15:30:00,467.43,467.78,467.27,467.3,17042.0,452.919,453.2581,452.764,452.793,17042.0
2023-03-27 15:35:00,467.21,467.35,465.88,466.07,4170.0,452.7058,452.8415,451.4171,451.6012,4170.0
2023-03-27 15:40:00,466.02,466.17,465.77,465.78,4870.0,451.5528,451.6981,451.3105,451.3202,4870.0
2023-03-27 15:45:00,465.83,465.85,464.99,465.43,9333.0,451.3687,451.3881,450.5548,450.9811,9333.0
2023-03-27 15:50:00,465.26,465.71,464.67,465.03,15095.0,450.8164,451.2524,450.2447,450.5935,15095.0
2023-03-27 15:55:00,465.16,465.32,463.83,464.45,65867.0,450.7195,450.8745,449.4308,450.0315,65867.0
2023-03-27 16:00:00,463.97,463.97,463.97,463.97,188432.0,449.5664,449.5664,449.5664,449.5664,188432.0
2023-03-27 16:05:00,463.97,463.97,463.97,463.97,0.0,449.5664,449.5664,449.5664,449.5664,0.0
2023-03-27 16:10:00,463.97,463.97,463.97,463.97,0.0,449.5664,449.5664,449.5664,449.5664,0.0
2023-03-28 09:30:00,467.88,468.2,465.12,467.81,18177.0,453.355,453.6651,450.6807,453.2872,18177.0
2023-03-28 09:35:00,468.34,469.56,468.03,469.0,4355.0,453.8008,454.9829,453.5004,454.4403,4355.0
2023-03-28 09:40:00,469.0,469.5,468.47,468.78,5841.0,454.4403,454.9248,453.9267,454.2271,5841.0
2023-03-28 09:45:00,468.9,469.47,468.9,469.07,3000.0,454.3434,454.8957,454.3434,454.5081,3000.0
2023-03-28 09:50:00,468.78,469.41,468.27,469.24,4330.0,454.2271,454.8375,453.7329,454.6728,4330.0
2023-03-28 09:55:00,469.18,469.38,468.45,468.89,3093.0,454.6147,454.8085,453.9073,454.3337,3093.0
2023-03-28 10:00:00,468.21,468.68,467.75,468.46,2421.0,453.6748,454.1302,453.2291,453.917,2421.0
2023-03-28 10:05:00,468.42,468.54,468.04,468.49,1821.0,453.8783,453.9946,453.5101,453.9461,1821.0
2023-03-28 10:10:00,468.09,468.28,467.41,467.81,3400.0,453.5585,453.7426,452.8996,453.2872,3400.0
2023-03-28 10:15:00,467.32,468.16,467.32,467.54,3224.0,452.8124,453.6264,452.8124,453.0256,3224.0
2023-03-28 10:20:00,467.57,467.57,466.9,467.16,2095.0,453.0547,453.0547,452.4055,452.6574,2095.0
2023-03-28 10:25:00,467.2,467.49,466.83,466.92,2771.0,452.6962,452.9772,452.3376,452.4248,2771.0
2023-03-28 10:30:00,466.99,467.63,466.8,466.83,3702.0,452.4927,453.1128,452.3086,452.3376,3702.0
2023-03-28 10:35:00,466.9,467.08,466.63,466.71,4156.0,452.4055,452.5799,452.1438,452.2214,4156.0
2023-03-28 10:40:00,466.78,467.91,466.78,467.62,2006.0,452.2892,453.3841,452.2892,453.1031,2006.0
2023-03-28 10:45:00,467.6,467.83,467.52,467.69,3487.0,453.0837,453.3066,453.0062,453.1709,3487.0
2023-03-28 10:50:00,467.74,467.75,466.9,466.9,3253.0,453.2194,453.2291,452.4055,452.4055,3253.0
2023-03-28 10:55:00,466.9,468.29,466.85,468.14,3301.0,452.4055,453.7523,452.357,453.607,3301.0
2023-03-28 11:00:00,468.25,468.45,467.44,467.44,1670.0,453.7136,453.9073,452.9287,452.9287,1670.0
2023-03-28 11:05:00,467.68,468.08,467.68,468.08,2028.0,453.1613,453.5488,453.1613,453.5488,2028.0
2023-03-28 11:10:00,468.11,468.11,467.91,467.96,2398.0,453.5779,453.5779,453.3841,453.4326,2398.0
2023-03-28 11:15:00,467.86,469.18,467.85,469.11,6298.0,453.3357,454.6147,453.326,454.5469,6298.0
2023-03-28 11:20:00,469.1,469.1,468.61,468.61,3416.0,454.5372,454.5372,454.0624,454.0624,3416.0
2023-03-28 11:25:00,468.76,468.99,468.21,468.42,2761.0,454.2077,454.4306,453.6748,453.8783,2761.0
2023-03-28 11:30:00,468.4,468.65,468.1,468.33,6045.0,453.8589,454.1011,453.5682,453.7911,6045.0
2023-03-28 11:35:00,468.08,468.37,467.98,468.01,13351.0,453.5488,453.8298,453.4519,453.481,13351.0
2023-03-28 11:40:00,468.0,468.01,467.63,467.64,2100.0,453.4713,453.481,453.1128,453.1225,2100.0
2023-03-28 11:45:00,467.63,467.83,467.6,467.81,2049.0,453.1128,453.3066,453.0837,453.2872,2049.0
2023-03-28 11:50:00,467.92,468.07,467.83,467.97,3311.0,453.3938,453.5391,453.3066,453.4422,3311.0
2023-03-28 11:55:00,468.21,468.48,468.21,468.31,600.0,453.6748,453.9364,453.6748,453.7717,600.0
2023-03-28 12:00:00,468.28,468.31,467.87,467.95,1903.0,453.7426,453.7717,453.3454,453.4229,1903.0
2023-03-28 12:05:00,467.76,467.8,467.16,467.16,2318.0,453.2388,453.2775,452.6574,452.6574,2318.0
2023-03-28 12:10:00,467.15,467.58,466.98,467.53,3318.0,452.6477,453.0644,452.483,453.0159,3318.0
2023-03-28 12:15:00,467.58,467.68,467.05,467.16,1923.0,453.0644,453.1613,452.5508,452.6574,1923.0
2023-03-28 12:20:00,467.16,467.54,467.15,467.24,1204.0,452.6574,453.0256,452.6477,452.7349,1204.0
2023-03-28 12:25:00,467.27,467.69,467.13,467.5,1810.0,452.764,453.1709,452.6283,452.9868,1810.0
2023-03-28 12:30:00,467.4,467.54,467.36,467.36,900.0,452.8899,453.0256,452.8512,452.8512,900.0
2023-03-28 12:35:00,467.19,467.49,467.11,467.49,872.0,452.6865,452.9772,452.6089,452.9772,872.0
2023-03-28 12:40:00,467.24,467.24,466.77,466.77,834.0,452.7349,452.7349,452.2795,452.2795,834.0
2023-03-28 12:45:00,466.77,466.77,466.41,466.5,1561.0,452.2795,452.2795,451.9307,452.0179,1561.0
2023-03-28 12:50:00,466.48,466.6,466.25,466.25,6021.0,451.9985,452.1148,451.7756,451.7756,6021.0
2023-03-28 12:55:00,466.24,466.5,465.72,466.5,4233.0,451.766,452.0179,451.2621,452.0179,4233.0
2023-03-28 13:00:00,466.47,466.47,465.9,466.04,2057.0,451.9888,451.9888,451.4365,451.5722,2057.0
2023-03-28 13:05:00,466.07,466.07,465.82,465.98,1510.0,451.6012,451.6012,451.359,451.514,1510.0
2023-03-28 13:10:00,465.7,465.7,465.38,465.47,1695.0,451.2427,451.2427,450.9327,451.0199,1695.0
2023-03-28 13:15:00,465.44,465.44,464.59,465.0,15886.0,450.9908,450.9908,450.1672,450.5645,15886.0
2023-03-28 13:20:00,465.01,465.52,464.86,464.86,2342.0,450.5741,451.0683,450.4288,450.4288,2342.0
2023-03-28 13:25:00,464.62,464.76,464.25,464.32,1800.0,450.1962,450.3319,449.8377,449.9056,1800.0
2023-03-28 13:30:00,464.19,464.33,463.31,463.34,3519.0,449.7796,449.9153,448.9269,448.956,3519.0
2023-03-28 13:35:00,463.44,463.6,463.18,463.18,1848.0,449.0529,449.2079,448.801,448.801,1848.0
2023-03-28 13:40:00,463.05,463.14,462.4,462.52,6505.0,448.675,448.7622,448.0452,448.1614,6505.0
2023-03-28 13:45:00,462.4,462.4,461.53,461.62,4343.0,448.0452,448.0452,447.2022,447.2894,4343.0
2023-03-28 13:50:00,461.45,461.61,461.06,461.08,5979.0,447.1247,447.2797,446.7468,446.7661,5979.0
2023-03-28 13:55:00,460.95,460.97,460.22,460.23,3500.0,446.6402,446.6596,445.9328,445.9425,3500.0
2023-03-28 14:00:00,460.08,460.45,459.31,459.95,12196.0,445.7972,446.1557,445.0511,445.6712,12196.0
2023-03-28 14:05:00,459.93,460.09,458.59,458.64,4731.0,445.6518,445.8069,444.3534,444.4019,4731.0
2023-03-28 14:10:00,458.73,458.8,457.8,458.03,13389.0,444.4891,444.5569,443.588,443.8108,13389.0
2023-03-28 14:15:00,458.21,458.67,457.94,458.67,5795.0,443.9852,444.431,443.7236,444.431,5795.0
2023-03-28 14:20:00,458.66,459.48,458.51,458.51,5214.0,444.4213,445.2158,444.2759,444.2759,5214.0
2023-03-28 14:25:00,458.68,459.51,458.58,459.5,3673.0,444.4406,445.2449,444.3438,445.2352,3673.0
2023-03-28 14:30:00,459.52,459.52,458.5,458.71,3099.0,445.2546,445.2546,444.2662,444.4697,3099.0
2023-03-28 14:35:00,458.69,459.66,458.69,459.15,6697.0,444.4503,445.3902,444.4503,444.8961,6697.0
2023-03-28 14:40:00,459.31,460.01,459.31,460.0,2091.0,445.0511,445.7294,445.0511,445.7197,2091.0
2023-03-28 14:45:00,460.0,460.01,459.63,459.84,2735.0,445.7197,445.7294,445.3612,445.5646,2735.0
2023-03-28 14:50:00,459.86,460.42,459.86,460.28,2600.0,445.584,446.1266,445.584,445.991,2600.0
2023-03-28 14:55:00,460.07,460.11,459.62,459.65,5207.0,445.7875,445.8263,445.3515,445.3805,5207.0
2023-03-28 15:00:00,459.74,460.14,459.69,459.84,3675.0,445.4677,445.8553,445.4193,445.5646,3675.0
2023-03-28 15:05:00,459.87,460.52,459.81,460.52,4197.0,445.5937,446.2235,445.5356,446.2235,4197.0
2023-03-28 15:10:00,460.55,460.62,459.51,459.68,2497.0,446.2526,446.3204,445.2449,445.4096,2497.0
2023-03-28 15:15:00,459.72,459.73,459.33,459.43,4500.0,445.4484,445.4581,445.0705,445.1674,4500.0
2023-03-28 15:20:00,459.48,459.48,458.38,458.48,6260.0,445.2158,445.2158,444.15,444.2469,6260.0
2023-03-28 15:25:00,458.63,458.8,457.86,458.02,7738.0,444.3922,444.5569,443.6461,443.8011,7738.0
2023-03-28 15:30:00,458.02,458.52,457.59,458.52,5495.0,443.8011,444.2856,443.3845,444.2856,5495.0
2023-03-28 15:35:00,458.47,460.0,457.66,457.68,24987.0,444.2372,445.7197,443.4523,443.4717,24987.0
2023-03-28 15:40:00,457.71,458.19,457.47,458.18,16109.0,443.5008,443.9659,443.2682,443.9562,16109.0
2023-03-28 15:45:00,458.2,458.42,457.45,457.75,14520.0,443.9756,444.1887,443.2488,443.5395,14520.0
2023-03-28 15:50:00,457.9,458.47,457.44,457.97,16280.0,443.6849,444.2372,443.2391,443.7527,16280.0
2023-03-28 15:55:00,457.96,458.69,457.61,458.6,37663.0,443.743,444.4503,443.4039,444.3631,37663.0
2023-03-28 16:00:00,458.53,458.53,458.53,458.53,117834.0,444.2953,444.2953,444.2953,444.2953,117834.0
2023-03-28 16:05:00,458.53,458.53,458.53,458.53,0.0,444.2953,444.2953,444.2953,444.2953,0.0
2023-03-28 16:10:00,458.53,458.53,458.53,458.53,0.0,444.2953,444.2953,444.2953,444.2953,0.0
2023-03-29 09:30:00,459.82,460.05,456.02,457.16,31481.0,445.5453,445.7681,441.8632,442.9678,31481.0
2023-03-29 09:35:00,457.2,457.58,456.05,457.16,1400.0,443.0066,443.3748,441.8923,442.9678,1400.0
2023-03-29 09:40:00,456.47,458.16,455.86,458.16,4209.0,442.2993,443.9368,441.7082,443.9368,4209.0
2023-03-29 09:45:00,457.96,458.98,457.25,458.02,17314.0,443.743,444.7313,443.055,443.8011,17314.0
2023-03-29 09:50:00,457.86,458.95,457.85,458.95,5553.0,443.6461,444.7023,443.6364,444.7023,5553.0
2023-03-29 09:55:00,458.83,459.21,458.16,458.9,4485.0,444.586,444.9542,443.9368,444.6538,4485.0
2023-03-29 10:00:00,458.41,458.75,457.75,457.9,2245.0,444.179,444.5085,443.5395,443.6849,2245.0
2023-03-29 10:05:00,457.74,458.05,457.03,457.75,4800.0,443.5298,443.8302,442.8419,443.5395,4800.0
2023-03-29 10:10:00,457.86,457.86,455.77,456.59,3939.0,443.6461,443.6461,441.621,442.4155,3939.0
2023-03-29 10:15:00,456.03,456.6,456.0,456.22,2470.0,441.8729,442.4252,441.8438,442.057,2470.0
2023-03-29 10:20:00,456.1,456.25,455.88,456.22,4471.0,441.9407,442.0861,441.7276,442.057,4471.0
2023-03-29 10:25:00,456.0,456.34,455.81,456.19,3942.0,441.8438,442.1733,441.6597,442.028,3942.0
2023-03-29 10:30:00,456.34,456.34,455.81,455.83,2468.0,442.1733,442.1733,441.6597,441.6791,2468.0
2023-03-29 10:35:00,455.77,455.79,455.28,455.53,5507.0,441.621,441.6404,441.1462,441.3884,5507.0
2023-03-29 10:40:00,455.6,455.94,455.43,455.65,3592.0,441.4563,441.7857,441.2915,441.5047,3592.0
2023-03-29 10:45:00,455.12,455.43,454.46,455.43,2405.0,440.9912,441.2915,440.3517,441.2915,2405.0
2023-03-29 10:50:00,455.41,455.83,455.25,455.83,3098.0,441.2722,441.6791,441.1171,441.6791,3098.0
2023-03-29 10:55:00,456.0,456.11,455.6,456.0,2587.0,441.8438,441.9504,441.4563,441.8438,2587.0
2023-03-29 11:00:00,455.76,455.76,455.42,455.6,1750.0,441.6113,441.6113,441.2819,441.4563,1750.0
2023-03-29 11:05:00,455.55,455.84,455.31,455.84,2186.0,441.4078,441.6888,441.1753,441.6888,2186.0
2023-03-29 11:10:00,455.7,455.84,455.48,455.57,1330.0,441.5532,441.6888,441.34,441.4272,1330.0
2023-03-29 11:15:00,455.41,455.41,454.86,454.87,3862.0,441.2722,441.2722,440.7392,440.7489,3862.0
2023-03-29 11:20:00,454.85,455.26,454.85,454.92,1995.0,440.7295,441.1268,440.7295,440.7974,1995.0
2023-03-29 11:25:00,454.67,454.68,453.9,454.37,2975.0,440.5551,440.5648,439.809,440.2645,2975.0
2023-03-29 11:30:00,454.13,454.4,454.13,454.4,700.0,440.0319,440.2935,440.0319,440.2935,700.0
2023-03-29 11:35:00,454.74,454.85,454.38,454.47,2352.0,440.623,440.7295,440.2741,440.3613,2352.0
2023-03-29 11:40:00,454.53,454.53,453.39,453.59,2268.0,440.4195,440.4195,439.3149,439.5087,2268.0
2023-03-29 11:45:00,453.61,453.91,453.59,453.59,828.0,439.528,439.8187,439.5087,439.5087,828.0
2023-03-29 11:50:00,453.6,454.24,453.44,454.24,3824.0,439.5184,440.1385,439.3633,440.1385,3824.0
2023-03-29 11:55:00,454.24,455.16,454.24,455.06,3316.0,440.1385,441.0299,440.1385,440.933,3316.0
2023-03-29 12:00:00,455.28,455.62,455.21,455.62,8410.0,441.1462,441.4756,441.0784,441.4756,8410.0
2023-03-29 12:05:00,455.57,455.57,454.94,455.45,2646.0,441.4272,441.4272,440.8168,441.3109,2646.0
2023-03-29 12:10:00,455.42,455.53,455.28,455.52,2572.0,441.2819,441.3884,441.1462,441.3787,2572.0
2023-03-29 12:15:00,455.51,455.79,455.33,455.79,1468.0,441.3691,441.6404,441.1946,441.6404,1468.0
2023-03-29 12:20:00,455.49,455.69,455.34,455.47,1318.0,441.3497,441.5435,441.2043,441.3303,1318.0
2023-03-29 12:25:00,455.61,455.79,455.35,455.35,6896.0,441.466,441.6404,441.214,441.214,6896.0
2023-03-29 12:30:00,455.56,456.12,455.46,455.82,1734.0,441.4175,441.9601,441.3206,441.6694,1734.0
2023-03-29 12:35:00,455.66,455.73,455.52,455.66,1145.0,441.5144,441.5822,441.3787,441.5144,1145.0
2023-03-29 12:40:00,456.11,456.52,456.11,456.52,401.0,441.9504,442.3477,441.9504,442.3477,401.0
2023-03-29 12:45:00,456.35,456.72,456.25,456.72,1090.0,442.183,442.5415,442.0861,442.5415,1090.0
2023-03-29 12:50:00,456.73,456.99,456.51,456.51,2472.0,442.5512,442.8031,442.338,442.338,2472.0
2023-03-29 12:55:00,456.24,456.25,456.14,456.17,1338.0,442.0764,442.0861,441.9795,442.0086,1338.0
2023-03-29 13:00:00,456.34,456.48,456.29,456.41,1828.0,442.1733,442.3089,442.1248,442.2411,1828.0
2023-03-29 13:05:00,456.43,456.87,456.22,456.83,2588.0,442.2605,442.6868,442.057,442.6481,2588.0
2023-03-29 13:10:00,456.66,456.72,456.23,456.29,2768.0,442.4834,442.5415,442.0667,442.1248,2768.0
2023-03-29 13:15:00,456.39,456.45,455.79,455.94,3301.0,442.2217,442.2799,441.6404,441.7857,3301.0
2023-03-29 13:20:00,455.94,455.94,455.11,455.11,2928.0,441.7857,441.7857,440.9815,440.9815,2928.0
2023-03-29 13:25:00,455.11,455.26,455.09,455.16,1411.0,440.9815,441.1268,440.9621,441.0299,1411.0
2023-03-29 13:30:00,455.35,455.52,455.06,455.4,4856.0,441.214,441.3787,440.933,441.2625,4856.0
2023-03-29 13:35:00,455.44,455.5,454.82,454.82,4470.0,441.3012,441.3594,440.7005,440.7005,4470.0
2023-03-29 13:40:00,454.78,454.89,453.98,454.03,4200.0,440.6617,440.7683,439.8866,439.935,4200.0
2023-03-29 13:45:00,454.0,454.14,453.83,453.83,1054.0,439.9059,440.0416,439.7412,439.7412,1054.0
2023-03-29 13:50:00,453.86,454.23,453.86,454.23,1956.0,439.7703,440.1288,439.7703,440.1288,1956.0
2023-03-29 13:55:00,454.37,455.0,454.37,454.85,1657.0,440.2645,440.8749,440.2645,440.7295,1657.0
2023-03-29 14:00:00,455.07,455.13,454.5,454.5,2228.0,440.9427,441.0009,440.3904,440.3904,2228.0
2023-03-29 14:05:00,454.59,454.7,454.29,454.68,3272.0,440.4776,440.5842,440.1869,440.5648,3272.0
2023-03-29 14:10:00,454.84,454.95,454.76,454.88,1016.0,440.7199,440.8264,440.6423,440.7586,1016.0
2023-03-29 14:15:00,454.88,455.34,454.69,454.71,8789.0,440.7586,441.2043,440.5745,440.5939,8789.0
2023-03-29 14:20:00,454.6,454.77,454.46,454.62,2299.0,440.4873,440.652,440.3517,440.5067,2299.0
2023-03-29 14:25:00,454.62,454.92,454.62,454.92,1706.0,440.5067,440.7974,440.5067,440.7974,1706.0
2023-03-29 14:30:00,454.92,455.19,454.91,454.95,3494.0,440.7974,441.059,440.7877,440.8264,3494.0
2023-03-29 14:35:00,454.94,455.39,454.94,455.39,1100.0,440.8168,441.2528,440.8168,441.2528,1100.0
2023-03-29 14:40:00,455.29,455.53,455.27,455.46,3183.0,441.1559,441.3884,441.1365,441.3206,3183.0
2023-03-29 14:45:00,455.5,456.12,455.49,456.12,2266.0,441.3594,441.9601,441.3497,441.9601,2266.0
2023-03-29 14:50:00,456.0,456.01,455.36,455.65,8216.0,441.8438,441.8535,441.2237,441.5047,8216.0
2023-03-29 14:55:00,455.65,455.78,455.57,455.69,2207.0,441.5047,441.6307,441.4272,441.5435,2207.0
2023-03-29 15:00:00,455.77,456.28,455.46,455.8,6217.0,441.621,442.1152,441.3206,441.6501,6217.0
2023-03-29 15:05:00,455.66,455.66,455.25,455.4,2805.0,441.5144,441.5144,441.1171,441.2625,2805.0
2023-03-29 15:10:00,455.37,455.56,455.31,455.56,4690.0,441.2334,441.4175,441.1753,441.4175,4690.0
2023-03-29 15:15:00,455.66,455.99,455.58,455.58,4580.0,441.5144,441.8342,441.4369,441.4369,4580.0
2023-03-29 15:20:00,455.68,455.99,455.64,455.99,2616.0,441.5338,441.8342,441.495,441.8342,2616.0
2023-03-29 15:25:00,456.02,456.17,455.56,455.94,3819.0,441.8632,442.0086,441.4175,441.7857,3819.0
2023-03-29 15:30:00,455.85,456.22,455.79,455.86,5685.0,441.6985,442.057,441.6404,441.7082,5685.0
2023-03-29 15:35:00,455.72,455.76,455.38,455.51,9902.0,441.5725,441.6113,441.2431,441.3691,9902.0
2023-03-29 15:40:00,455.39,456.07,455.07,456.05,5327.0,441.2528,441.9117,440.9427,441.8923,5327.0
2023-03-29 15:45:00,455.92,455.99,455.38,455.7,30932.0,441.7663,441.8342,441.2431,441.5532,30932.0
2023-03-29 15:50:00,455.68,456.92,455.68,456.29,35309.0,441.5338,442.7353,441.5338,442.1248,35309.0
2023-03-29 15:55:00,456.46,456.49,455.51,456.3,25017.0,442.2896,442.3186,441.3691,442.1345,25017.0
2023-03-29 16:00:00,456.17,456.17,456.17,456.17,123154.0,442.0086,442.0086,442.0086,442.0086,123154.0
2023-03-29 16:05:00,456.17,456.17,456.17,456.17,0.0,442.0086,442.0086,442.0086,442.0086,0.0
2023-03-29 16:10:00,456.17,456.17,456.17,456.17,0.0,442.0086,442.0086,442.0086,442.0086,0.0
2023-03-30 09:30:00,457.74,457.74,455.33,455.33,7736.0,443.5298,443.5298,441.1946,441.1946,7736.0
2023-03-30 09:35:00,455.91,456.18,455.07,455.61,3092.0,441.7566,442.0183,440.9427,441.466,3092.0
2023-03-30 09:40:00,456.35,456.83,455.71,456.57,4148.0,442.183,442.6481,441.5629,442.3962,4148.0
2023-03-30 09:45:00,456.48,456.48,454.58,455.6,3539.0,442.3089,442.3089,440.4679,441.4563,3539.0
2023-03-30 09:50:00,455.4,455.9,454.79,454.8,3656.0,441.2625,441.747,440.6714,440.6811,3656.0
2023-03-30 09:55:00,454.76,455.42,454.66,455.0,2091.0,440.6423,441.2819,440.5454,440.8749,2091.0
2023-03-30 10:00:00,454.85,455.0,454.14,454.17,4754.0,440.7295,440.8749,440.0416,440.0707,4754.0
2023-03-30 10:05:00,454.12,454.24,453.41,453.41,1707.0,440.0222,440.1385,439.3343,439.3343,1707.0
2023-03-30 10:10:00,453.5,453.82,453.2,453.22,2021.0,439.4215,439.7315,439.1308,439.1502,2021.0
2023-03-30 10:15:00,453.18,454.47,453.06,454.09,5301.0,439.1114,440.3613,438.9951,439.9931,5301.0
2023-03-30 10:20:00,454.14,454.58,453.92,454.24,2590.0,440.0416,440.4679,439.8284,440.1385,2590.0
2023-03-30 10:25:00,454.17,454.17,453.55,453.72,5556.0,440.0707,440.0707,439.4699,439.6346,5556.0
2023-03-30 10:30:00,453.91,454.0,453.41,453.41,5225.0,439.8187,439.9059,439.3343,439.3343,5225.0
2023-03-30 10:35:00,453.37,453.47,452.78,453.09,2532.0,439.2955,439.3924,438.7238,439.0242,2532.0
2023-03-30 10:40:00,453.15,453.66,453.14,453.56,4546.0,439.0823,439.5765,439.0726,439.4796,4546.0
2023-03-30 10:45:00,453.51,454.0,453.22,453.98,4545.0,439.4311,439.9059,439.1502,439.8866,4545.0
2023-03-30 10:50:00,453.82,454.95,453.81,454.76,9285.0,439.7315,440.8264,439.7218,440.6423,9285.0
2023-03-30 10:55:00,454.84,455.03,454.59,454.59,3238.0,440.7199,440.904,440.4776,440.4776,3238.0
2023-03-30 11:00:00,454.46,454.69,454.25,454.69,3031.0,440.3517,440.5745,440.1482,440.5745,3031.0
2023-03-30 11:05:00,454.63,454.64,454.29,454.4,2277.0,440.5164,440.5261,440.1869,440.2935,2277.0
2023-03-30 11:10:00,454.4,454.45,453.66,453.66,2846.0,440.2935,440.342,439.5765,439.5765,2846.0
2023-03-30 11:15:00,453.53,453.53,452.49,453.14,5770.0,439.4505,439.4505,438.4428,439.0726,5770.0
2023-03-30 11:20:00,453.16,453.85,453.16,453.65,1623.0,439.092,439.7606,439.092,439.5668,1623.0
2023-03-30 11:25:00,453.63,453.96,453.58,453.75,1291.0,439.5474,439.8672,439.499,439.6637,1291.0
2023-03-30 11:30:00,453.44,453.52,452.77,453.42,8930.0,439.3633,439.4408,438.7141,439.3439,8930.0
2023-03-30 11:35:00,453.3,453.3,452.86,453.28,4314.0,439.2277,439.2277,438.8013,439.2083,4314.0
2023-03-30 11:40:00,453.47,453.84,453.33,453.64,3953.0,439.3924,439.7509,439.2567,439.5571,3953.0
2023-03-30 11:45:00,453.35,453.85,453.33,453.58,3772.0,439.2761,439.7606,439.2567,439.499,3772.0
2023-03-30 11:50:00,453.55,453.67,453.25,453.25,3534.0,439.4699,439.5862,439.1792,439.1792,3534.0
2023-03-30 11:55:00,453.24,453.24,452.81,452.81,1027.0,439.1695,439.1695,438.7529,438.7529,1027.0
2023-03-30 12:00:00,452.85,452.85,452.2,452.26,2024.0,438.7916,438.7916,438.1618,438.22,2024.0
2023-03-30 12:05:00,452.12,452.13,451.86,452.05,1613.0,438.0843,438.094,437.8324,438.0165,1613.0
2023-03-30 12:10:00,451.86,451.87,451.5,451.87,1746.0,437.8324,437.8421,437.4835,437.8421,1746.0
2023-03-30 12:15:00,451.97,452.3,451.62,452.28,2989.0,437.939,438.2587,437.5998,438.2393,2989.0
2023-03-30 12:20:00,452.08,452.08,451.75,451.81,1601.0,438.0455,438.0455,437.7258,437.7839,1601.0
2023-03-30 12:25:00,451.85,451.99,451.68,451.68,1521.0,437.8227,437.9583,437.658,437.658,1521.0
2023-03-30 12:30:00,451.64,451.64,451.07,451.14,1916.0,437.6192,437.6192,437.0669,437.1347,1916.0
2023-03-30 12:35:00,450.95,450.95,450.66,450.68,2495.0,436.9506,436.9506,436.6696,436.689,2495.0
2023-03-30 12:40:00,450.61,450.86,450.17,450.27,3454.0,436.6212,436.8634,436.1948,436.2917,3454.0
2023-03-30 12:45:00,450.19,450.19,449.6,449.77,3295.0,436.2142,436.2142,435.6425,435.8073,3295.0
2023-03-30 12:50:00,450.0,450.36,449.9,450.36,2988.0,436.0301,436.3789,435.9332,436.3789,2988.0
2023-03-30 12:55:00,450.55,450.55,450.34,450.34,1782.0,436.563,436.563,436.3596,436.3596,1782.0
2023-03-30 13:00:00,450.27,451.05,450.23,450.96,4625.0,436.2917,437.0475,436.253,436.9603,4625.0
2023-03-30 13:05:00,451.04,451.72,451.03,451.45,5390.0,437.0378,437.6967,437.0281,437.4351,5390.0
2023-03-30 13:10:00,451.75,452.21,451.65,452.18,2827.0,437.7258,438.1715,437.6289,438.1424,2827.0
2023-03-30 13:15:00,451.98,452.78,451.98,452.37,7701.0,437.9486,438.7238,437.9486,438.3265,7701.0
2023-03-30 13:20:00,452.56,452.6,451.79,451.97,13756.0,438.5106,438.5494,437.7645,437.939,13756.0
2023-03-30 13:25:00,452.0,452.24,451.89,452.05,15070.0,437.968,438.2006,437.8614,438.0165,15070.0
2023-03-30 13:30:00,452.0,452.05,451.61,451.72,6582.0,437.968,438.0165,437.5901,437.6967,6582.0
2023-03-30 13:35:00,451.72,452.49,451.72,452.4,4328.0,437.6967,438.4428,437.6967,438.3556,4328.0
2023-03-30 13:40:00,452.53,453.75,452.4,453.6,4320.0,438.4816,439.6637,438.3556,439.5184,4320.0
2023-03-30 13:45:00,453.53,454.04,453.21,454.04,5321.0,439.4505,439.9447,439.1405,439.9447,5321.0
2023-03-30 13:50:00,454.04,454.33,453.94,454.16,3763.0,439.9447,440.2257,439.8478,440.061,3763.0
2023-03-30 13:55:00,454.02,454.37,453.9,454.37,2443.0,439.9253,440.2645,439.809,440.2645,2443.0
2023-03-30 14:00:00,454.38,454.69,454.22,454.33,4370.0,440.2741,440.5745,440.1191,440.2257,4370.0
2023-03-30 14:05:00,454.34,454.38,453.98,454.05,8407.0,440.2354,440.2741,439.8866,439.9544,8407.0
2023-03-30 14:10:00,454.06,454.79,454.05,454.69,2204.0,439.9641,440.6714,439.9544,440.5745,2204.0
2023-03-30 14:15:00,454.76,455.0,454.72,454.8,4941.0,440.6423,440.8749,440.6036,440.6811,4941.0
2023-03-30 14:20:00,454.85,455.44,454.85,455.44,9026.0,440.7295,441.3012,440.7295,441.3012,9026.0
2023-03-30 14:25:00,455.49,455.59,455.19,455.29,6485.0,441.3497,441.4466,441.059,441.1559,6485.0
2023-03-30 14:30:00,455.41,456.72,455.41,456.47,10116.0,441.2722,442.5415,441.2722,442.2993,10116.0
2023-03-30 14:35:00,456.6,457.34,456.51,456.89,17899.0,442.4252,443.1422,442.338,442.7062,17899.0
2023-03-30 14:40:00,456.9,457.48,456.89,457.19,11777.0,442.7159,443.2779,442.7062,442.9969,11777.0
2023-03-30 14:45:00,457.21,457.91,457.19,457.91,19369.0,443.0163,443.6946,442.9969,443.6946,19369.0
2023-03-30 14:50:00,457.91,458.56,457.71,458.2,19197.0,443.6946,444.3244,443.5008,443.9756,19197.0
2023-03-30 14:55:00,458.13,458.4,458.1,458.35,8818.0,443.9077,444.1693,443.8787,444.1209,8818.0
2023-03-30 15:00:00,458.27,458.69,457.92,458.64,11179.0,444.0434,444.4503,443.7042,444.4019,11179.0
2023-03-30 15:05:00,458.64,459.09,458.47,458.47,13605.0,444.4019,444.8379,444.2372,444.2372,13605.0
2023-03-30 15:10:00,458.4,458.43,458.1,458.43,8981.0,444.1693,444.1984,443.8787,444.1984,8981.0
2023-03-30 15:15:00,458.34,458.9,458.05,458.89,9382.0,444.1112,444.6538,443.8302,444.6441,9382.0
2023-03-30 15:20:00,459.0,459.56,459.0,459.42,11405.0,444.7507,445.2933,444.7507,445.1577,11405.0
2023-03-30 15:25:00,459.42,460.35,459.42,460.16,15329.0,445.1577,446.0588,445.1577,445.8747,15329.0
2023-03-30 15:30:00,460.09,460.34,459.58,459.58,14801.0,445.8069,446.0491,445.3127,445.3127,14801.0
2023-03-30 15:35:00,459.58,460.32,459.46,460.32,8682.0,445.3127,446.0297,445.1964,446.0297,8682.0
2023-03-30 15:40:00,460.22,460.45,459.96,460.25,12187.0,445.9328,446.1557,445.6809,445.9619,12187.0
2023-03-30 15:45:00,460.24,460.67,460.05,460.43,20506.0,445.9522,446.3689,445.7681,446.1363,20506.0
2023-03-30 15:50:00,460.47,460.92,459.97,459.97,39293.0,446.1751,446.6111,445.6906,445.6906,39293.0
2023-03-30 15:55:00,459.95,460.05,458.89,459.06,46372.0,445.6712,445.7681,444.6441,444.8089,46372.0
2023-03-30 16:00:00,459.07,459.07,458.92,458.92,105420.0,444.8185,444.8185,444.6732,444.6732,105420.0
2023-03-30 16:05:00,458.92,458.92,458.92,458.92,0.0,444.6732,444.6732,444.6732,444.6732,0.0
2023-03-30 16:10:00,458.92,458.92,458.92,458.92,0.0,444.6732,444.6732,444.6732,444.6732,0.0
2023-03-31 09:30:00,461.33,461.81,459.53,460.47,11178.0,447.0084,447.4735,445.2643,446.1751,11178.0
2023-03-31 09:35:00,460.36,460.36,459.2,459.59,2137.0,446.0685,446.0685,444.9445,445.3224,2137.0
2023-03-31 09:40:00,459.29,461.1,459.21,460.47,3432.0,445.0317,446.7855,444.9542,446.1751,3432.0
2023-03-31 09:45:00,460.31,460.56,459.57,459.57,2678.0,446.02,446.2623,445.303,445.303,2678.0
2023-03-31 09:50:00,460.03,460.5,460.02,460.5,2428.0,445.7487,446.2041,445.7391,446.2041,2428.0
2023-03-31 09:55:00,460.68,460.95,460.47,460.47,1870.0,446.3786,446.6402,446.1751,446.1751,1870.0
2023-03-31 10:00:00,460.2,460.76,460.08,460.08,2244.0,445.9135,446.4561,445.7972,445.7972,2244.0
2023-03-31 10:05:00,460.19,460.34,459.51,459.64,3563.0,445.9038,446.0491,445.2449,445.3708,3563.0
2023-03-31 10:10:00,459.51,459.56,459.05,459.05,3915.0,445.2449,445.2933,444.7992,444.7992,3915.0
2023-03-31 10:15:00,459.22,459.22,458.25,458.25,721.0,444.9639,444.9639,444.024,444.024,721.0
2023-03-31 10:20:00,458.11,458.7,457.58,458.7,2519.0,443.8883,444.46,443.3748,444.46,2519.0
2023-03-31 10:25:00,458.53,458.88,458.36,458.52,2361.0,444.2953,444.6344,444.1306,444.2856,2361.0
2023-03-31 10:30:00,458.73,459.47,458.71,458.75,3233.0,444.4891,445.2061,444.4697,444.5085,3233.0
2023-03-31 10:35:00,458.66,458.66,457.65,458.0,5260.0,444.4213,444.4213,443.4426,443.7818,5260.0
2023-03-31 10:40:00,457.97,458.36,457.79,458.36,5326.0,443.7527,444.1306,443.5783,444.1306,5326.0
2023-03-31 10:45:00,458.44,458.61,458.19,458.19,6089.0,444.2081,444.3728,443.9659,443.9659,6089.0
2023-03-31 10:50:00,458.3,458.58,457.69,457.7,5934.0,444.0724,444.3438,443.4814,443.4911,5934.0
2023-03-31 10:55:00,457.59,457.91,457.42,457.76,3559.0,443.3845,443.6946,443.2198,443.5492,3559.0
2023-03-31 11:00:00,457.64,458.41,457.63,458.37,4775.0,443.4329,444.179,443.4232,444.1403,4775.0
2023-03-31 11:05:00,458.33,458.33,457.7,457.81,3224.0,444.1015,444.1015,443.4911,443.5977,3224.0
2023-03-31 11:10:00,457.86,458.31,457.85,458.31,3619.0,443.6461,444.0821,443.6364,444.0821,3619.0
2023-03-31 11:15:00,458.31,458.82,457.96,458.58,25183.0,444.0821,444.5763,443.743,444.3438,25183.0
2023-03-31 11:20:00,458.63,459.48,458.63,459.3,1726.0,444.3922,445.2158,444.3922,445.0414,1726.0
2023-03-31 11:25:00,459.45,459.83,459.16,459.25,2724.0,445.1867,445.5549,444.9057,444.993,2724.0
2023-03-31 11:30:00,459.05,459.56,458.96,459.2,2562.0,444.7992,445.2933,444.712,444.9445,2562.0
2023-03-31 11:35:00,459.12,459.46,459.11,459.11,1473.0,444.867,445.1964,444.8573,444.8573,1473.0
2023-03-31 11:40:00,459.13,459.43,459.13,459.24,2125.0,444.8767,445.1674,444.8767,444.9833,2125.0
2023-03-31 11:45:00,459.41,459.54,459.25,459.4,2192.0,445.148,445.274,444.993,445.1383,2192.0
2023-03-31 11:50:00,459.41,459.57,459.27,459.57,2206.0,445.148,445.303,445.0123,445.303,2206.0
2023-03-31 11:55:00,459.63,459.95,459.57,459.95,2188.0,445.3612,445.6712,445.303,445.6712,2188.0
2023-03-31 12:00:00,459.81,460.24,459.8,460.23,3172.0,445.5356,445.9522,445.5259,445.9425,3172.0
2023-03-31 12:05:00,460.29,460.29,460.16,460.28,720.0,446.0007,446.0007,445.8747,445.991,720.0
2023-03-31 12:10:00,460.27,460.52,460.16,460.51,1980.0,445.9813,446.2235,445.8747,446.2138,1980.0
2023-03-31 12:15:00,460.51,461.15,460.51,461.15,6099.0,446.2138,446.834,446.2138,446.834,6099.0
2023-03-31 12:20:00,461.21,461.33,461.06,461.17,2546.0,446.8921,447.0084,446.7468,446.8533,2546.0
2023-03-31 12:25:00,461.29,461.29,460.97,461.13,2900.0,446.9696,446.9696,446.6596,446.8146,2900.0
2023-03-31 12:30:00,461.15,461.16,460.59,460.72,2226.0,446.834,446.8437,446.2914,446.4173,2226.0
2023-03-31 12:35:00,460.49,460.52,460.43,460.52,669.0,446.1945,446.2235,446.1363,446.2235,669.0
2023-03-31 12:40:00,460.41,460.41,459.68,459.68,957.0,446.1169,446.1169,445.4096,445.4096,957.0
2023-03-31 12:45:00,459.5,459.51,459.11,459.47,2095.0,445.2352,445.2449,444.8573,445.2061,2095.0
2023-03-31 12:50:00,459.47,459.81,459.47,459.66,1289.0,445.2061,445.5356,445.2061,445.3902,1289.0
2023-03-31 12:55:00,459.57,459.66,459.0,459.48,4632.0,445.303,445.3902,444.7507,445.2158,4632.0
2023-03-31 13:00:00,459.4,459.59,459.33,459.55,1535.0,445.1383,445.3224,445.0705,445.2836,1535.0
2023-03-31 13:05:00,459.56,459.81,459.31,459.81,2081.0,445.2933,445.5356,445.0511,445.5356,2081.0
2023-03-31 13:10:00,459.7,459.87,459.51,459.51,2200.0,445.429,445.5937,445.2449,445.2449,2200.0
2023-03-31 13:15:00,459.6,459.6,458.93,459.31,4255.0,445.3321,445.3321,444.6829,445.0511,4255.0
2023-03-31 13:20:00,459.25,459.36,459.19,459.36,2483.0,444.993,445.0995,444.9348,445.0995,2483.0
2023-03-31 13:25:00,459.28,459.47,459.28,459.45,1025.0,445.022,445.2061,445.022,445.1867,1025.0
2023-03-31 13:30:00,459.32,459.35,459.22,459.25,2770.0,445.0608,445.0899,444.9639,444.993,2770.0
2023-03-31 13:35:00,459.14,459.33,459.09,459.32,1600.0,444.8864,445.0705,444.8379,445.0608,1600.0
2023-03-31 13:40:00,459.33,459.35,459.23,459.35,1000.0,445.0705,445.0899,444.9736,445.0899,1000.0
2023-03-31 13:45:00,459.36,459.36,458.7,459.05,4417.0,445.0995,445.0995,444.46,444.7992,4417.0
2023-03-31 13:50:00,459.01,459.34,458.93,458.98,5507.0,444.7604,445.0802,444.6829,444.7313,5507.0
2023-03-31 13:55:00,459.09,459.69,459.09,459.69,1828.0,444.8379,445.4193,444.8379,445.4193,1828.0
2023-03-31 14:00:00,459.63,460.14,459.62,460.14,5002.0,445.3612,445.8553,445.3515,445.8553,5002.0
2023-03-31 14:05:00,460.15,460.44,460.01,460.14,3677.0,445.865,446.146,445.7294,445.8553,3677.0
2023-03-31 14:10:00,460.12,460.15,459.87,460.11,2526.0,445.8359,445.865,445.5937,445.8263,2526.0
2023-03-31 14:15:00,460.14,460.18,459.85,459.85,3394.0,445.8553,445.8941,445.5743,445.5743,3394.0
2023-03-31 14:20:00,459.57,459.73,458.57,458.61,4016.0,445.303,445.4581,444.3341,444.3728,4016.0
2023-03-31 14:25:00,458.59,458.85,457.97,458.65,11821.0,444.3534,444.6054,443.7527,444.4116,11821.0
2023-03-31 14:30:00,458.65,458.87,458.57,458.58,3203.0,444.4116,444.6248,444.3341,444.3438,3203.0
2023-03-31 14:35:00,458.63,459.15,458.62,458.7,3711.0,444.3922,444.8961,444.3825,444.46,3711.0
2023-03-31 14:40:00,458.78,458.97,458.75,458.86,2988.0,444.5375,444.7216,444.5085,444.6151,2988.0
2023-03-31 14:45:00,458.71,459.35,458.71,459.18,2901.0,444.4697,445.0899,444.4697,444.9251,2901.0
2023-03-31 14:50:00,459.18,459.18,458.55,458.73,2564.0,444.9251,444.9251,444.3147,444.4891,2564.0
2023-03-31 14:55:00,458.86,458.87,458.47,458.75,7419.0,444.6151,444.6248,444.2372,444.5085,7419.0
2023-03-31 15:00:00,458.8,459.71,458.66,459.71,4590.0,444.5569,445.4387,444.4213,445.4387,4590.0
2023-03-31 15:05:00,459.66,459.71,459.39,459.55,3453.0,445.3902,445.4387,445.1286,445.2836,3453.0
2023-03-31 15:10:00,459.47,459.57,458.98,459.32,4647.0,445.2061,445.303,444.7313,445.0608,4647.0
2023-03-31 15:15:00,459.35,459.76,459.17,459.5,4741.0,445.0899,445.4871,444.9154,445.2352,4741.0
2023-03-31 15:20:00,459.52,460.27,459.26,460.27,8315.0,445.2546,445.9813,445.0026,445.9813,8315.0
2023-03-31 15:25:00,460.26,460.27,459.57,459.61,3668.0,445.9716,445.9813,445.303,445.3418,3668.0
2023-03-31 15:30:00,459.68,459.99,459.17,459.49,6815.0,445.4096,445.71,444.9154,445.2255,6815.0
2023-03-31 15:35:00,459.45,459.59,458.85,458.85,7430.0,445.1867,445.3224,444.6054,444.6054,7430.0
2023-03-31 15:40:00,458.89,458.89,458.44,458.44,8575.0,444.6441,444.6441,444.2081,444.2081,8575.0
2023-03-31 15:45:00,458.3,458.87,458.24,458.56,13521.0,444.0724,444.6248,444.0143,444.3244,13521.0
2023-03-31 15:50:00,458.68,459.39,458.54,459.35,22753.0,444.4406,445.1286,444.305,445.0899,22753.0
2023-03-31 15:55:00,459.41,459.88,458.85,459.57,60681.0,445.148,445.6034,444.6054,445.303,60681.0
2023-03-31 16:00:00,459.81,459.81,459.81,459.81,284582.0,445.5356,445.5356,445.5356,445.5356,284582.0
2023-03-31 16:05:00,459.81,459.81,459.81,459.81,51899.0,445.5356,445.5356,445.5356,445.5356,51899.0
2023-03-31 16:10:00,459.81,459.81,459.81,459.81,0.0,445.5356,445.5356,445.5356,445.5356,0.0
2023-04-03 09:30:00,467.49,467.51,464.54,466.09,22332.0,452.9772,452.9965,450.1187,451.6206,22332.0
2023-04-03 09:35:00,465.38,468.61,465.13,468.22,8030.0,450.9327,454.0624,450.6904,453.6845,8030.0
2023-04-03 09:40:00,468.23,470.91,468.13,470.59,16266.0,453.6942,456.291,453.5973,455.9809,16266.0
2023-04-03 09:45:00,470.24,472.34,469.89,470.57,9208.0,455.6418,457.6766,455.3026,455.9615,9208.0
2023-04-03 09:50:00,470.54,472.28,469.57,471.96,17467.0,455.9325,457.6184,454.9926,457.3084,17467.0
2023-04-03 09:55:00,472.01,473.16,471.75,472.98,3670.0,457.3568,458.4711,457.1049,458.2967,3670.0
2023-04-03 10:00:00,472.51,473.86,472.17,473.38,8250.0,457.8413,459.1494,457.5119,458.6843,8250.0
2023-04-03 10:05:00,473.23,476.03,473.23,475.75,14485.0,458.539,461.252,458.539,460.9807,14485.0
2023-04-03 10:10:00,475.76,475.94,474.48,475.38,10676.0,460.9904,461.1648,459.7502,460.6222,10676.0
2023-04-03 10:15:00,475.55,475.99,474.76,474.93,4352.0,460.7869,461.2133,460.0215,460.1862,4352.0
2023-04-03 10:20:00,475.06,475.28,473.85,473.96,5890.0,460.3121,460.5253,459.1397,459.2463,5890.0
2023-04-03 10:25:00,474.09,474.24,472.78,472.78,3751.0,459.3723,459.5176,458.1029,458.1029,3751.0
2023-04-03 10:30:00,472.88,473.52,472.88,473.16,4191.0,458.1998,458.82,458.1998,458.4711,4191.0
2023-04-03 10:35:00,473.02,473.61,473.02,473.43,5576.0,458.3355,458.9072,458.3355,458.7327,5576.0
2023-04-03 10:40:00,473.48,473.65,473.2,473.23,4912.0,458.7812,458.9459,458.5099,458.539,4912.0
2023-04-03 10:45:00,473.24,473.69,472.93,472.93,5474.0,458.5486,458.9847,458.2483,458.2483,5474.0
2023-04-03 10:50:00,472.77,473.41,472.57,472.65,7737.0,458.0932,458.7134,457.8994,457.977,7737.0
2023-04-03 10:55:00,472.68,472.68,472.02,472.16,6335.0,458.006,458.006,457.3665,457.5022,6335.0
2023-04-03 11:00:00,471.78,472.1,471.38,471.38,1600.0,457.134,457.444,456.7464,456.7464,1600.0
2023-04-03 11:05:00,470.93,470.93,470.17,470.4,4791.0,456.3104,456.3104,455.574,455.7968,4791.0
2023-04-03 11:10:00,470.4,470.57,470.27,470.48,2625.0,455.7968,455.9615,455.6708,455.8743,2625.0
2023-04-03 11:15:00,470.37,470.98,470.29,470.87,5042.0,455.7677,456.3588,455.6902,456.2522,5042.0
2023-04-03 11:20:00,470.74,471.0,470.74,470.78,2111.0,456.1263,456.3782,456.1263,456.165,2111.0
2023-04-03 11:25:00,470.75,471.24,470.65,471.24,2622.0,456.1359,456.6107,456.0391,456.6107,2622.0
2023-04-03 11:30:00,471.21,471.6,470.76,470.79,2342.0,456.5817,456.9596,456.1456,456.1747,2342.0
2023-04-03 11:35:00,470.82,471.74,470.8,471.69,5002.0,456.2038,457.0952,456.1844,457.0468,5002.0
2023-04-03 11:40:00,471.77,472.34,471.72,472.34,1900.0,457.1243,457.6766,457.0758,457.6766,1900.0
2023-04-03 11:45:00,472.34,473.07,472.34,473.07,7226.0,457.6766,458.3839,457.6766,458.3839,7226.0
2023-04-03 11:50:00,472.89,473.9,472.74,473.84,6829.0,458.2095,459.1882,458.0642,459.13,6829.0
2023-04-03 11:55:00,473.81,474.81,473.8,474.47,16492.0,459.101,460.0699,459.0913,459.7405,16492.0
2023-04-03 12:00:00,474.53,474.76,474.52,474.58,3164.0,459.7986,460.0215,459.7889,459.847,3164.0
2023-04-03 12:05:00,474.62,476.12,474.62,475.64,21455.0,459.8858,461.3392,459.8858,460.8741,21455.0
2023-04-03 12:10:00,475.77,476.57,475.48,476.29,15817.0,461.0001,461.7753,460.7191,461.504,15817.0
2023-04-03 12:15:00,476.01,476.01,475.18,475.45,3332.0,461.2327,461.2327,460.4284,460.69,3332.0
2023-04-03 12:20:00,475.4,475.69,475.25,475.42,5848.0,460.6416,460.9226,460.4962,460.661,5848.0
2023-04-03 12:25:00,475.51,475.97,475.21,475.68,24135.0,460.7482,461.1939,460.4575,460.9129,24135.0
2023-04-03 12:30:00,475.07,475.15,474.52,474.52,3761.0,460.3218,460.3994,459.7889,459.7889,3761.0
2023-04-03 12:35:00,474.42,474.69,474.26,474.55,4297.0,459.692,459.9536,459.537,459.818,4297.0
2023-04-03 12:40:00,474.61,475.09,474.61,474.81,4454.0,459.8761,460.3412,459.8761,460.0699,4454.0
2023-04-03 12:45:00,475.05,475.06,474.78,474.9,3356.0,460.3025,460.3121,460.0408,460.1571,3356.0
2023-04-03 12:50:00,475.0,475.39,474.96,475.05,4551.0,460.254,460.6319,460.2153,460.3025,4551.0
2023-04-03 12:55:00,474.96,475.69,474.63,475.5,4965.0,460.2153,460.9226,459.8955,460.7385,4965.0
2023-04-03 13:00:00,475.49,475.8,475.43,475.66,5570.0,460.7288,461.0292,460.6707,460.8935,5570.0
2023-04-03 13:05:00,475.6,476.4,475.29,476.13,7625.0,460.8354,461.6105,460.535,461.3489,7625.0
2023-04-03 13:10:00,476.2,476.72,476.02,476.02,6141.0,461.4168,461.9206,461.2423,461.2423,6141.0
2023-04-03 13:15:00,476.02,476.46,475.92,476.41,6103.0,461.2423,461.6687,461.1454,461.6202,6103.0
2023-04-03 13:20:00,476.31,476.31,475.76,475.98,4373.0,461.5233,461.5233,460.9904,461.2036,4373.0
2023-04-03 13:25:00,475.94,476.85,475.9,476.53,9061.0,461.1648,462.0466,461.1261,461.7365,9061.0
2023-04-03 13:30:00,476.36,476.52,475.93,476.51,4596.0,461.5718,461.7268,461.1551,461.7171,4596.0
2023-04-03 13:35:00,476.41,476.99,476.34,476.41,3824.0,461.6202,462.1822,461.5524,461.6202,3824.0
2023-04-03 13:40:00,476.39,476.39,475.0,475.79,11167.0,461.6009,461.6009,460.254,461.0195,11167.0
2023-04-03 13:45:00,475.91,476.76,475.9,476.76,2334.0,461.1358,461.9594,461.1261,461.9594,2334.0
2023-04-03 13:50:00,476.59,476.78,476.38,476.39,3988.0,461.7946,461.9788,461.5912,461.6009,3988.0
2023-04-03 13:55:00,476.37,477.0,476.17,476.94,6960.0,461.5815,462.1919,461.3877,462.1338,6960.0
2023-04-03 14:00:00,476.88,477.59,476.77,477.34,4806.0,462.0756,462.7636,461.9691,462.5214,4806.0
2023-04-03 14:05:00,477.29,477.46,477.26,477.37,2225.0,462.4729,462.6376,462.4438,462.5504,2225.0
2023-04-03 14:10:00,477.36,477.89,477.35,477.72,3998.0,462.5407,463.0543,462.5311,462.8896,3998.0
2023-04-03 14:15:00,477.75,477.75,477.05,477.2,3625.0,462.9186,462.9186,462.2404,462.3857,3625.0
2023-04-03 14:20:00,477.05,477.42,476.75,477.42,2986.0,462.2404,462.5989,461.9497,462.5989,2986.0
2023-04-03 14:25:00,477.45,477.64,477.14,477.26,1616.0,462.628,462.8121,462.3276,462.4438,1616.0
2023-04-03 14:30:00,477.12,477.61,476.95,477.54,1508.0,462.3082,462.783,462.1435,462.7152,1508.0
2023-04-03 14:35:00,477.54,477.61,477.17,477.28,3050.0,462.7152,462.783,462.3566,462.4632,3050.0
2023-04-03 14:40:00,477.44,477.52,477.27,477.4,1846.0,462.6183,462.6958,462.4535,462.5795,1846.0
2023-04-03 14:45:00,477.36,477.93,477.34,477.93,5408.0,462.5407,463.093,462.5214,463.093,5408.0
2023-04-03 14:50:00,477.86,478.37,477.86,478.37,5295.0,463.0252,463.5194,463.0252,463.5194,5295.0
2023-04-03 14:55:00,478.35,478.58,478.28,478.5,2688.0,463.5,463.7229,463.4322,463.6454,2688.0
2023-04-03 15:00:00,478.45,478.82,478.37,478.46,3470.0,463.5969,463.9554,463.5194,463.6066,3470.0
2023-04-03 15:05:00,478.32,478.69,477.94,477.94,7445.0,463.4709,463.8295,463.1027,463.1027,7445.0
2023-04-03 15:10:00,477.9,478.67,477.77,478.67,4776.0,463.064,463.8101,462.938,463.8101,4776.0
2023-04-03 15:15:00,478.52,478.62,478.22,478.41,6516.0,463.6647,463.7616,463.374,463.5581,6516.0
2023-04-03 15:20:00,478.44,478.48,478.2,478.22,7985.0,463.5872,463.626,463.3547,463.374,7985.0
2023-04-03 15:25:00,478.39,478.4,477.81,477.82,3894.0,463.5388,463.5485,462.9768,462.9865,3894.0
2023-04-03 15:30:00,477.81,477.97,477.46,477.46,5980.0,462.9768,463.1318,462.6376,462.6376,5980.0
2023-04-03 15:35:00,477.4,477.58,476.44,476.6,5176.0,462.5795,462.7539,461.6493,461.8043,5176.0
2023-04-03 15:40:00,476.63,477.59,476.43,477.59,11721.0,461.8334,462.7636,461.6396,462.7636,11721.0
2023-04-03 15:45:00,477.62,477.78,477.1,477.28,7334.0,462.7927,462.9477,462.2888,462.4632,7334.0
2023-04-03 15:50:00,477.37,477.77,477.0,477.51,16767.0,462.5504,462.938,462.1919,462.6861,16767.0
2023-04-03 15:55:00,477.56,477.76,476.31,476.46,48840.0,462.7345,462.9283,461.5233,461.6687,48840.0
2023-04-03 16:00:00,476.49,476.49,476.49,476.49,134820.0,461.6978,461.6978,461.6978,461.6978,134820.0
2023-04-03 16:05:00,476.49,476.49,476.49,476.49,0.0,461.6978,461.6978,461.6978,461.6978,0.0
2023-04-03 16:10:00,476.49,476.49,476.49,476.49,0.0,461.6978,461.6978,461.6978,461.6978,0.0
2023-04-04 09:30:00,475.0,475.02,472.69,474.68,14356.0,460.254,460.2734,458.0157,459.9439,14356.0
2023-04-04 09:35:00,475.25,476.19,474.41,474.41,9271.0,460.4962,461.4071,459.6823,459.6823,9271.0
2023-04-04 09:40:00,474.79,475.19,474.22,474.28,8071.0,460.0505,460.4381,459.4982,459.5564,8071.0
2023-04-04 09:45:00,473.86,474.88,472.72,472.95,5009.0,459.1494,460.1377,458.0448,458.2676,5009.0
2023-04-04 09:50:00,473.15,473.76,472.65,473.54,6416.0,458.4614,459.0525,457.977,458.8393,6416.0
2023-04-04 09:55:00,473.56,474.28,472.8,474.16,4963.0,458.8587,459.5564,458.1223,459.4401,4963.0
2023-04-04 10:00:00,474.76,475.13,473.82,473.82,7075.0,460.0215,460.38,459.1106,459.1106,7075.0
2023-04-04 10:05:00,474.02,474.37,473.98,474.32,3425.0,459.3044,459.6436,459.2657,459.5951,3425.0
2023-04-04 10:10:00,474.36,475.16,474.19,475.01,5672.0,459.6339,460.409,459.4692,460.2637,5672.0
2023-04-04 10:15:00,475.01,475.82,474.78,475.59,12806.0,460.2637,461.0486,460.0408,460.8257,12806.0
2023-04-04 10:20:00,475.2,475.51,474.2,474.68,4784.0,460.4478,460.7482,459.4788,459.9439,4784.0
2023-04-04 10:25:00,474.68,475.03,474.56,474.58,1305.0,459.9439,460.2831,459.8277,459.847,1305.0
2023-04-04 10:30:00,474.46,474.88,474.15,474.64,3062.0,459.7308,460.1377,459.4304,459.9052,3062.0
2023-04-04 10:35:00,474.54,474.81,474.44,474.81,3342.0,459.8083,460.0699,459.7114,460.0699,3342.0
2023-04-04 10:40:00,474.79,474.87,474.29,474.53,4510.0,460.0505,460.128,459.5661,459.7986,4510.0
2023-04-04 10:45:00,474.43,474.85,474.2,474.75,1783.0,459.7017,460.1087,459.4788,460.0118,1783.0
2023-04-04 10:50:00,474.91,474.91,474.36,474.46,4509.0,460.1668,460.1668,459.6339,459.7308,4509.0
2023-04-04 10:55:00,474.43,474.89,474.43,474.7,2797.0,459.7017,460.1474,459.7017,459.9633,2797.0
2023-04-04 11:00:00,474.82,475.11,474.44,475.11,2196.0,460.0796,460.3606,459.7114,460.3606,2196.0
2023-04-04 11:05:00,475.12,475.12,474.52,474.58,2671.0,460.3703,460.3703,459.7889,459.847,2671.0
2023-04-04 11:10:00,474.44,474.7,474.1,474.21,4841.0,459.7114,459.9633,459.3819,459.4885,4841.0
2023-04-04 11:15:00,474.21,474.26,473.14,473.48,11350.0,459.4885,459.537,458.4518,458.7812,11350.0
2023-04-04 11:20:00,473.3,473.37,472.97,473.37,3039.0,458.6068,458.6746,458.287,458.6746,3039.0
2023-04-04 11:25:00,473.4,473.75,473.27,473.39,2112.0,458.7037,459.0428,458.5777,458.694,2112.0
2023-04-04 11:30:00,473.45,473.52,473.26,473.34,1630.0,458.7521,458.82,458.568,458.6455,1630.0
2023-04-04 11:35:00,473.33,474.44,473.32,474.08,3574.0,458.6359,459.7114,458.6262,459.3626,3574.0
2023-04-04 11:40:00,473.88,474.49,473.84,474.49,2278.0,459.1688,459.7598,459.13,459.7598,2278.0
2023-04-04 11:45:00,474.59,475.61,474.59,475.55,7242.0,459.8567,460.8451,459.8567,460.7869,7242.0
2023-04-04 11:50:00,475.48,475.48,474.84,474.97,2154.0,460.7191,460.7191,460.099,460.2249,2154.0
2023-04-04 11:55:00,475.04,475.12,474.6,474.68,2421.0,460.2928,460.3703,459.8664,459.9439,2421.0
2023-04-04 12:00:00,474.42,474.42,473.84,474.33,3429.0,459.692,459.692,459.13,459.6048,3429.0
2023-04-04 12:05:00,474.43,474.43,473.89,474.4,2309.0,459.7017,459.7017,459.1785,459.6726,2309.0
2023-04-04 12:10:00,474.75,474.91,474.48,474.63,4786.0,460.0118,460.1668,459.7502,459.8955,4786.0
2023-04-04 12:15:00,474.47,474.76,473.97,473.98,4856.0,459.7405,460.0215,459.256,459.2657,4856.0
2023-04-04 12:20:00,473.85,474.33,473.8,474.06,2681.0,459.1397,459.6048,459.0913,459.3432,2681.0
2023-04-04 12:25:00,474.21,475.14,474.2,475.14,3562.0,459.4885,460.3897,459.4788,460.3897,3562.0
2023-04-04 12:30:00,475.26,475.27,474.88,475.0,2766.0,460.5059,460.5156,460.1377,460.254,2766.0
2023-04-04 12:35:00,474.76,474.76,474.04,474.04,1200.0,460.0215,460.0215,459.3238,459.3238,1200.0
2023-04-04 12:40:00,474.13,474.14,473.46,473.75,4308.0,459.411,459.4207,458.7618,459.0428,4308.0
2023-04-04 12:45:00,473.83,474.7,473.68,474.67,5731.0,459.1203,459.9633,458.975,459.9343,5731.0
2023-04-04 12:50:00,474.81,474.82,474.53,474.54,1949.0,460.0699,460.0796,459.7986,459.8083,1949.0
2023-04-04 12:55:00,474.53,474.98,474.52,474.87,3413.0,459.7986,460.2346,459.7889,460.128,3413.0
2023-04-04 13:00:00,475.12,475.6,474.82,475.6,1634.0,460.3703,460.8354,460.0796,460.8354,1634.0
2023-04-04 13:05:00,475.5,475.68,475.29,475.46,2302.0,460.7385,460.9129,460.535,460.6997,2302.0
2023-04-04 13:10:00,475.36,475.56,475.23,475.36,3166.0,460.6028,460.7966,460.4769,460.6028,3166.0
2023-04-04 13:15:00,475.43,475.94,475.42,475.85,3667.0,460.6707,461.1648,460.661,461.0776,3667.0
2023-04-04 13:20:00,475.86,475.93,475.74,475.87,3658.0,461.0873,461.1551,460.971,461.097,3658.0
2023-04-04 13:25:00,475.9,476.34,475.81,476.15,4705.0,461.1261,461.5524,461.0389,461.3683,4705.0
2023-04-04 13:30:00,476.1,476.34,475.59,475.92,7231.0,461.3199,461.5524,460.8257,461.1454,7231.0
2023-04-04 13:35:00,476.06,476.27,476.06,476.08,2297.0,461.2811,461.4846,461.2811,461.3005,2297.0
2023-04-04 13:40:00,476.13,476.3,475.95,475.95,7849.0,461.3489,461.5137,461.1745,461.1745,7849.0
2023-04-04 13:45:00,475.92,476.1,475.63,476.0,4167.0,461.1454,461.3199,460.8645,461.223,4167.0
2023-04-04 13:50:00,475.98,475.99,475.57,475.61,5945.0,461.2036,461.2133,460.8063,460.8451,5945.0
2023-04-04 13:55:00,475.55,476.01,475.35,475.95,5830.0,460.7869,461.2327,460.5931,461.1745,5830.0
2023-04-04 14:00:00,475.82,475.82,475.09,475.23,4480.0,461.0486,461.0486,460.3412,460.4769,4480.0
2023-04-04 14:05:00,475.29,475.49,475.12,475.12,1840.0,460.535,460.7288,460.3703,460.3703,1840.0
2023-04-04 14:10:00,475.16,475.61,475.16,475.34,3139.0,460.409,460.8451,460.409,460.5835,3139.0
2023-04-04 14:15:00,475.24,475.24,474.5,474.58,2466.0,460.4866,460.4866,459.7695,459.847,2466.0
2023-04-04 14:20:00,474.56,474.89,474.46,474.83,3073.0,459.8277,460.1474,459.7308,460.0893,3073.0
2023-04-04 14:25:00,474.91,474.94,474.5,474.75,3125.0,460.1668,460.1959,459.7695,460.0118,3125.0
2023-04-04 14:30:00,474.59,474.59,474.34,474.56,4920.0,459.8567,459.8567,459.6145,459.8277,4920.0
2023-04-04 14:35:00,474.55,475.21,474.4,474.88,2900.0,459.818,460.4575,459.6726,460.1377,2900.0
2023-04-04 14:40:00,474.87,474.87,474.46,474.47,2208.0,460.128,460.128,459.7308,459.7405,2208.0
2023-04-04 14:45:00,474.44,474.79,474.42,474.61,5949.0,459.7114,460.0505,459.692,459.8761,5949.0
2023-04-04 14:50:00,474.67,474.77,474.5,474.67,4200.0,459.9343,460.0311,459.7695,459.9343,4200.0
2023-04-04 14:55:00,474.56,474.84,474.46,474.83,2856.0,459.8277,460.099,459.7308,460.0893,2856.0
2023-04-04 15:00:00,474.79,475.03,474.55,475.03,4726.0,460.0505,460.2831,459.818,460.2831,4726.0
2023-04-04 15:05:00,475.11,475.5,474.77,475.41,3630.0,460.3606,460.7385,460.0311,460.6513,3630.0
2023-04-04 15:10:00,475.34,475.35,475.06,475.16,3028.0,460.5835,460.5931,460.3121,460.409,3028.0
2023-04-04 15:15:00,475.4,475.57,475.23,475.57,1946.0,460.6416,460.8063,460.4769,460.8063,1946.0
2023-04-04 15:20:00,475.66,475.66,474.75,474.82,3131.0,460.8935,460.8935,460.0118,460.0796,3131.0
2023-04-04 15:25:00,474.76,474.76,474.43,474.58,5175.0,460.0215,460.0215,459.7017,459.847,5175.0
2023-04-04 15:30:00,474.51,474.59,474.0,474.34,5548.0,459.7792,459.8567,459.2851,459.6145,5548.0
2023-04-04 15:35:00,474.35,474.6,474.06,474.6,10263.0,459.6242,459.8664,459.3432,459.8664,10263.0
2023-04-04 15:40:00,474.62,474.9,474.5,474.69,8386.0,459.8858,460.1571,459.7695,459.9536,8386.0
2023-04-04 15:45:00,474.69,475.27,474.61,475.13,5809.0,459.9536,460.5156,459.8761,460.38,5809.0
2023-04-04 15:50:00,475.03,475.49,475.03,475.21,12429.0,460.2831,460.7288,460.2831,460.4575,12429.0
2023-04-04 15:55:00,475.27,475.5,474.42,475.47,36652.0,460.5156,460.7385,459.692,460.7094,36652.0
2023-04-04 16:00:00,475.43,475.43,475.43,475.43,120185.0,460.6707,460.6707,460.6707,460.6707,120185.0
2023-04-04 16:05:00,475.43,475.43,475.43,475.43,0.0,460.6707,460.6707,460.6707,460.6707,0.0
2023-04-04 16:10:00,475.43,475.43,475.43,475.43,0.0,460.6707,460.6707,460.6707,460.6707,0.0
2023-04-05 09:30:00,478.77,478.77,474.74,475.18,35738.0,463.907,463.907,460.0021,460.4284,35738.0
2023-04-05 09:35:00,474.49,475.73,473.9,474.16,11935.0,459.7598,460.9613,459.1882,459.4401,11935.0
2023-04-05 09:40:00,474.08,475.1,474.05,475.1,11113.0,459.3626,460.3509,459.3335,460.3509,11113.0
2023-04-05 09:45:00,475.4,477.18,475.11,476.57,10638.0,460.6416,462.3663,460.3606,461.7753,10638.0
2023-04-05 09:50:00,476.37,476.95,475.74,476.66,8614.0,461.5815,462.1435,460.971,461.8625,8614.0
2023-04-05 09:55:00,476.81,478.13,476.81,478.13,12492.0,462.0078,463.2868,462.0078,463.2868,12492.0
2023-04-05 10:00:00,478.37,478.37,476.23,477.52,6676.0,463.5194,463.5194,461.4458,462.6958,6676.0
2023-04-05 10:05:00,477.92,478.33,476.67,478.12,8371.0,463.0834,463.4806,461.8722,463.2772,8371.0
2023-04-05 10:10:00,478.02,478.49,477.59,478.33,4613.0,463.1803,463.6357,462.7636,463.4806,4613.0
2023-04-05 10:15:00,478.41,479.7,478.1,478.75,19563.0,463.5581,464.8081,463.2578,463.8876,19563.0
2023-04-05 10:20:00,478.5,478.8,478.17,478.41,8097.0,463.6454,463.936,463.3256,463.5581,8097.0
2023-04-05 10:25:00,478.53,478.53,477.57,478.09,7706.0,463.6744,463.6744,462.7442,463.2481,7706.0
2023-04-05 10:30:00,478.17,480.26,477.92,479.89,6686.0,463.3256,465.3507,463.0834,464.9922,6686.0
2023-04-05 10:35:00,479.74,479.83,479.07,479.18,5058.0,464.8469,464.9341,464.1977,464.3042,5058.0
2023-04-05 10:40:00,479.09,479.9,479.06,479.81,9178.0,464.217,465.0019,464.188,464.9147,9178.0
2023-04-05 10:45:00,479.72,480.42,479.56,479.78,7818.0,464.8275,465.5057,464.6724,464.8856,7818.0
2023-04-05 10:50:00,479.8,480.33,478.93,480.17,9837.0,464.905,465.4185,464.062,465.2635,9837.0
2023-04-05 10:55:00,480.17,480.87,480.01,480.36,8225.0,465.2635,465.9418,465.1085,465.4476,8225.0
2023-04-05 11:00:00,480.36,481.5,480.35,481.5,16974.0,465.4476,466.5522,465.4379,466.5522,16974.0
2023-04-05 11:05:00,481.58,482.15,481.45,481.93,8356.0,466.6297,467.182,466.5038,466.9689,8356.0
2023-04-05 11:10:00,482.0,483.43,481.92,483.23,9986.0,467.0367,468.4223,466.9592,468.2285,9986.0
2023-04-05 11:15:00,483.43,483.99,482.76,482.82,16631.0,468.4223,468.9649,467.7731,467.8312,16631.0
2023-04-05 11:20:00,482.69,482.82,482.3,482.82,2657.0,467.7053,467.8312,467.3274,467.8312,2657.0
2023-04-05 11:25:00,482.82,483.59,482.69,482.69,9502.0,467.8312,468.5773,467.7053,467.7053,9502.0
2023-04-05 11:30:00,482.49,483.28,482.49,482.95,6484.0,467.5115,468.277,467.5115,467.9572,6484.0
2023-04-05 11:35:00,483.09,483.1,482.49,482.97,5364.0,468.0929,468.1026,467.5115,467.9766,5364.0
2023-04-05 11:40:00,483.14,483.19,482.22,482.25,6527.0,468.1413,468.1898,467.2499,467.2789,6527.0
2023-04-05 11:45:00,482.06,482.06,481.17,481.82,4026.0,467.0948,467.0948,466.2325,466.8623,4026.0
2023-04-05 11:50:00,481.61,481.82,481.46,481.46,1551.0,466.6588,466.8623,466.5135,466.5135,1551.0
2023-04-05 11:55:00,481.39,481.6,481.13,481.13,7661.0,466.4456,466.6491,466.1937,466.1937,7661.0
2023-04-05 12:00:00,481.22,482.56,481.12,482.56,9178.0,466.2809,467.5793,466.184,467.5793,9178.0
2023-04-05 12:05:00,482.32,484.0,482.32,483.88,4054.0,467.3468,468.9746,467.3468,468.8583,4054.0
2023-04-05 12:10:00,484.11,484.14,483.5,484.14,5394.0,469.0812,469.1103,468.4901,469.1103,5394.0
2023-04-05 12:15:00,484.36,484.64,483.98,484.15,4777.0,469.3234,469.5947,468.9552,469.12,4777.0
2023-04-05 12:20:00,483.75,483.91,483.69,483.76,3654.0,468.7324,468.8874,468.6742,468.7421,3654.0
2023-04-05 12:25:00,483.82,483.82,482.44,482.61,6539.0,468.8002,468.8002,467.463,467.6278,6539.0
2023-04-05 12:30:00,482.62,482.78,482.12,482.78,5505.0,467.6375,467.7925,467.153,467.7925,5505.0
2023-04-05 12:35:00,482.74,483.31,482.74,483.09,6330.0,467.7537,468.306,467.7537,468.0929,6330.0
2023-04-05 12:40:00,483.08,483.23,482.64,483.11,10267.0,468.0832,468.2285,467.6568,468.1122,10267.0
2023-04-05 12:45:00,483.16,483.24,482.19,482.38,7275.0,468.1607,468.2382,467.2208,467.4049,7275.0
2023-04-05 12:50:00,482.43,482.54,482.17,482.44,1954.0,467.4534,467.5599,467.2014,467.463,1954.0
2023-04-05 12:55:00,482.54,482.54,481.9,481.9,3602.0,467.5599,467.5599,466.9398,466.9398,3602.0
2023-04-05 13:00:00,482.09,482.58,482.05,482.47,2500.0,467.1239,467.5987,467.0851,467.4921,2500.0
2023-04-05 13:05:00,482.55,483.35,482.55,482.94,3314.0,467.5696,468.3448,467.5696,467.9475,3314.0
2023-04-05 13:10:00,482.68,483.28,482.67,482.82,1733.0,467.6956,468.277,467.6859,467.8312,1733.0
2023-04-05 13:15:00,483.22,483.42,482.97,483.08,2520.0,468.2188,468.4126,467.9766,468.0832,2520.0
2023-04-05 13:20:00,482.96,483.19,482.76,483.14,5563.0,467.9669,468.1898,467.7731,468.1413,5563.0
2023-04-05 13:25:00,483.14,483.21,482.74,483.18,3090.0,468.1413,468.2091,467.7537,468.1801,3090.0
2023-04-05 13:30:00,483.2,483.2,482.58,482.58,2677.0,468.1994,468.1994,467.5987,467.5987,2677.0
2023-04-05 13:35:00,482.56,482.65,482.25,482.25,3902.0,467.5793,467.6665,467.2789,467.2789,3902.0
2023-04-05 13:40:00,482.25,482.25,481.47,481.83,4674.0,467.2789,467.2789,466.5232,466.872,4674.0
2023-04-05 13:45:00,481.8,481.94,481.5,481.94,4511.0,466.8429,466.9786,466.5522,466.9786,4511.0
2023-04-05 13:50:00,482.08,482.74,482.04,482.09,4136.0,467.1142,467.7537,467.0755,467.1239,4136.0
2023-04-05 13:55:00,482.23,482.86,482.14,482.67,3927.0,467.2596,467.87,467.1724,467.6859,3927.0
2023-04-05 14:00:00,482.69,482.99,482.55,482.79,4369.0,467.7053,467.996,467.5696,467.8022,4369.0
2023-04-05 14:05:00,482.84,483.3,482.6,482.96,4851.0,467.8506,468.2963,467.6181,467.9669,4851.0
2023-04-05 14:10:00,483.12,483.4,482.82,483.38,6131.0,468.1219,468.3932,467.8312,468.3739,6131.0
2023-04-05 14:15:00,483.39,484.65,483.3,484.64,12312.0,468.3835,469.6044,468.2963,469.5947,12312.0
2023-04-05 14:20:00,484.61,484.71,484.54,484.56,2830.0,469.5657,469.6626,469.4978,469.5172,2830.0
2023-04-05 14:25:00,484.55,485.58,484.5,485.58,6131.0,469.5075,470.5056,469.4591,470.5056,6131.0
2023-04-05 14:30:00,485.58,485.95,485.27,485.51,8868.0,470.5056,470.8641,470.2052,470.4377,8868.0
2023-04-05 14:35:00,485.52,486.26,485.39,486.01,16483.0,470.4474,471.1645,470.3215,470.9222,16483.0
2023-04-05 14:40:00,486.02,486.33,485.56,486.29,6868.0,470.9319,471.2323,470.4862,471.1935,6868.0
2023-04-05 14:45:00,486.27,486.64,485.98,486.37,9949.0,471.1741,471.5327,470.8931,471.271,9949.0
2023-04-05 14:50:00,486.26,486.44,486.19,486.21,4109.0,471.1645,471.3389,471.0966,471.116,4109.0
2023-04-05 14:55:00,486.39,486.84,486.38,486.47,7563.0,471.2904,471.7264,471.2807,471.3679,7563.0
2023-04-05 15:00:00,486.72,487.46,486.22,487.4,7636.0,471.6102,472.3272,471.1257,472.2691,7636.0
2023-04-05 15:05:00,487.36,487.38,486.11,486.11,10112.0,472.2303,472.2497,471.0191,471.0191,10112.0
2023-04-05 15:10:00,486.14,486.14,485.66,485.75,4887.0,471.0482,471.0482,470.5831,470.6703,4887.0
2023-04-05 15:15:00,485.82,486.18,485.71,486.09,28767.0,470.7381,471.0869,470.6315,470.9997,28767.0
2023-04-05 15:20:00,485.97,486.65,485.52,486.08,9709.0,470.8835,471.5423,470.4474,470.99,9709.0
2023-04-05 15:25:00,486.19,487.06,486.19,486.93,7654.0,471.0966,471.9396,471.0966,471.8137,7654.0
2023-04-05 15:30:00,487.0,487.29,486.74,487.23,13191.0,471.8815,472.1625,471.6295,472.1043,13191.0
2023-04-05 15:35:00,487.09,487.17,486.4,486.5,12218.0,471.9687,472.0462,471.3001,471.397,12218.0
2023-04-05 15:40:00,486.47,486.58,485.96,486.28,13119.0,471.3679,471.4745,470.8738,471.1838,13119.0
2023-04-05 15:45:00,486.21,486.21,485.72,486.03,13221.0,471.116,471.116,470.6412,470.9416,13221.0
2023-04-05 15:50:00,486.13,486.55,484.96,485.03,33552.0,471.0385,471.4454,469.9048,469.9726,33552.0
2023-04-05 15:55:00,485.06,485.32,484.45,484.87,80827.0,470.0017,470.2536,469.4106,469.8176,80827.0
2023-04-05 16:00:00,484.69,484.69,484.69,484.69,209061.0,469.6432,469.6432,469.6432,469.6432,209061.0
2023-04-05 16:05:00,484.69,484.69,484.69,484.69,0.0,469.6432,469.6432,469.6432,469.6432,0.0
2023-04-05 16:10:00,484.69,484.69,484.69,484.69,0.0,469.6432,469.6432,469.6432,469.6432,0.0
2023-04-06 09:30:00,486.77,488.39,485.23,488.24,15540.0,471.6586,473.2283,470.1664,473.083,15540.0
2023-04-06 09:35:00,488.25,488.52,487.01,487.72,6762.0,473.0927,473.3543,471.8912,472.5791,6762.0
2023-04-06 09:40:00,488.09,488.41,487.44,487.44,3405.0,472.9376,473.2477,472.3078,472.3078,3405.0
2023-04-06 09:45:00,486.93,486.99,484.77,484.77,2908.0,471.8137,471.8718,469.7207,469.7207,2908.0
2023-04-06 09:50:00,485.09,485.27,483.41,484.64,3291.0,470.0308,470.2052,468.4029,469.5947,3291.0
2023-04-06 09:55:00,484.3,484.72,483.61,483.9,6214.0,469.2653,469.6723,468.5967,468.8777,6214.0
2023-04-06 10:00:00,483.9,483.9,480.72,481.16,5060.0,468.8777,468.8777,465.7964,466.2228,5060.0
2023-04-06 10:05:00,481.61,482.85,481.61,482.74,7652.0,466.6588,467.8603,466.6588,467.7537,7652.0
2023-04-06 10:10:00,483.29,483.86,482.0,482.0,1554.0,468.2867,468.839,467.0367,467.0367,1554.0
2023-04-06 10:15:00,482.17,483.39,481.91,483.39,1654.0,467.2014,468.3835,466.9495,468.3835,1654.0
2023-04-06 10:20:00,483.18,483.82,482.82,483.51,2662.0,468.1801,468.8002,467.8312,468.4998,2662.0
2023-04-06 10:25:00,483.78,486.39,483.58,485.29,11773.0,468.7614,471.2904,468.5676,470.2246,11773.0
2023-04-06 10:30:00,485.24,485.35,484.91,485.29,2973.0,470.1761,470.2827,469.8564,470.2246,2973.0
2023-04-06 10:35:00,485.19,485.19,484.47,484.72,3780.0,470.1277,470.1277,469.43,469.6723,3780.0
2023-04-06 10:40:00,484.77,484.96,484.29,484.74,2203.0,469.7207,469.9048,469.2556,469.6916,2203.0
2023-04-06 10:45:00,484.8,485.14,484.46,484.69,4270.0,469.7498,470.0792,469.4203,469.6432,4270.0
2023-04-06 10:50:00,484.97,485.27,484.83,485.27,3008.0,469.9145,470.2052,469.7788,470.2052,3008.0
2023-04-06 10:55:00,485.14,485.18,484.43,484.85,4521.0,470.0792,470.118,469.3913,469.7982,4521.0
2023-04-06 11:00:00,484.75,484.96,484.61,484.94,4505.0,469.7013,469.9048,469.5657,469.8854,4505.0
2023-04-06 11:05:00,484.75,484.95,484.52,484.69,3333.0,469.7013,469.8951,469.4785,469.6432,3333.0
2023-04-06 11:10:00,484.83,485.16,484.83,485.03,1000.0,469.7788,470.0986,469.7788,469.9726,1000.0
2023-04-06 11:15:00,484.87,484.87,483.94,483.94,2276.0,469.8176,469.8176,468.9165,468.9165,2276.0
2023-04-06 11:20:00,484.2,484.51,484.2,484.34,1147.0,469.1684,469.4688,469.1684,469.3041,1147.0
2023-04-06 11:25:00,484.31,484.58,484.08,484.36,7107.0,469.275,469.5366,469.0521,469.3234,7107.0
2023-04-06 11:30:00,484.38,484.52,484.25,484.25,1000.0,469.3428,469.4785,469.2168,469.2168,1000.0
2023-04-06 11:35:00,484.28,484.3,483.8,483.8,3266.0,469.2459,469.2653,468.7808,468.7808,3266.0
2023-04-06 11:40:00,483.81,484.19,483.39,483.45,3341.0,468.7905,469.1587,468.3835,468.4417,3341.0
2023-04-06 11:45:00,483.17,483.91,483.16,483.66,1600.0,468.1704,468.8874,468.1607,468.6452,1600.0
2023-04-06 11:50:00,483.43,484.01,483.43,484.01,1841.0,468.4223,468.9843,468.4223,468.9843,1841.0
2023-04-06 11:55:00,483.8,484.36,483.6,483.73,5005.0,468.7808,469.3234,468.587,468.713,5005.0
2023-04-06 12:00:00,483.75,484.25,483.57,483.81,3333.0,468.7324,469.2168,468.558,468.7905,3333.0
2023-04-06 12:05:00,484.07,484.34,483.83,483.85,2029.0,469.0424,469.3041,468.8099,468.8293,2029.0
2023-04-06 12:10:00,483.72,483.72,483.37,483.37,1584.0,468.7033,468.7033,468.3642,468.3642,1584.0
2023-04-06 12:15:00,483.44,483.53,482.86,482.86,2612.0,468.432,468.5192,467.87,467.87,2612.0
2023-04-06 12:20:00,482.71,483.15,482.71,483.05,3719.0,467.7247,468.151,467.7247,468.0541,3719.0
2023-04-06 12:25:00,483.14,483.43,483.13,483.31,2821.0,468.1413,468.4223,468.1316,468.306,2821.0
2023-04-06 12:30:00,483.41,484.77,483.37,484.52,6476.0,468.4029,469.7207,468.3642,469.4785,6476.0
2023-04-06 12:35:00,484.61,484.77,484.45,484.54,3510.0,469.5657,469.7207,469.4106,469.4978,3510.0
2023-04-06 12:40:00,484.48,484.8,484.28,484.74,1709.0,469.4397,469.7498,469.2459,469.6916,1709.0
2023-04-06 12:45:00,484.86,485.01,484.39,484.39,2885.0,469.8079,469.9533,469.3525,469.3525,2885.0
2023-04-06 12:50:00,484.28,484.78,484.26,484.48,1404.0,469.2459,469.7304,469.2265,469.4397,1404.0
2023-04-06 12:55:00,484.67,484.76,484.64,484.69,953.0,469.6238,469.711,469.5947,469.6432,953.0
2023-04-06 13:00:00,484.64,484.64,484.25,484.45,4511.0,469.5947,469.5947,469.2168,469.4106,4511.0
2023-04-06 13:05:00,484.54,484.68,484.33,484.65,1102.0,469.4978,469.6335,469.2944,469.6044,1102.0
2023-04-06 13:10:00,484.67,485.11,484.59,484.74,3739.0,469.6238,470.0502,469.5463,469.6916,3739.0
2023-04-06 13:15:00,484.59,484.71,484.0,484.0,3797.0,469.5463,469.6626,468.9746,468.9746,3797.0
2023-04-06 13:20:00,484.14,484.22,483.68,484.22,2700.0,469.1103,469.1878,468.6645,469.1878,2700.0
2023-04-06 13:25:00,484.19,484.47,484.19,484.47,700.0,469.1587,469.43,469.1587,469.43,700.0
2023-04-06 13:30:00,484.47,484.47,483.59,483.93,4454.0,469.43,469.43,468.5773,468.9068,4454.0
2023-04-06 13:35:00,483.93,483.94,483.64,483.94,1503.0,468.9068,468.9165,468.6258,468.9165,1503.0
2023-04-06 13:40:00,484.0,484.83,484.0,484.7,9052.0,468.9746,469.7788,468.9746,469.6529,9052.0
2023-04-06 13:45:00,484.74,485.17,484.57,485.17,8448.0,469.6916,470.1083,469.5269,470.1083,8448.0
2023-04-06 13:50:00,485.27,485.27,484.34,484.58,4310.0,470.2052,470.2052,469.3041,469.5366,4310.0
2023-04-06 13:55:00,484.58,484.68,484.54,484.61,873.0,469.5366,469.6335,469.4978,469.5657,873.0
2023-04-06 14:00:00,484.73,485.09,484.68,484.69,6879.0,469.6819,470.0308,469.6335,469.6432,6879.0
2023-04-06 14:05:00,484.7,484.76,484.46,484.59,4161.0,469.6529,469.711,469.4203,469.5463,4161.0
2023-04-06 14:10:00,484.59,484.93,484.59,484.86,4028.0,469.5463,469.8757,469.5463,469.8079,4028.0
2023-04-06 14:15:00,484.94,485.05,484.5,484.61,3554.0,469.8854,469.992,469.4591,469.5657,3554.0
2023-04-06 14:20:00,484.46,484.46,483.45,483.79,3386.0,469.4203,469.4203,468.4417,468.7711,3386.0
2023-04-06 14:25:00,483.8,484.31,483.74,484.31,3080.0,468.7808,469.275,468.7227,469.275,3080.0
2023-04-06 14:30:00,484.62,484.81,484.53,484.73,2300.0,469.5754,469.7595,469.4882,469.6819,2300.0
2023-04-06 14:35:00,484.67,484.68,484.09,484.56,6195.0,469.6238,469.6335,469.0618,469.5172,6195.0
2023-04-06 14:40:00,484.69,484.7,483.76,483.83,6700.0,469.6432,469.6529,468.7421,468.8099,6700.0
2023-04-06 14:45:00,483.69,483.72,482.87,483.06,13011.0,468.6742,468.7033,467.8797,468.0638,13011.0
2023-04-06 14:50:00,483.08,483.81,482.9,483.8,12147.0,468.0832,468.7905,467.9088,468.7808,12147.0
2023-04-06 14:55:00,483.8,483.81,482.63,482.82,9784.0,468.7808,468.7905,467.6471,467.8312,9784.0
2023-04-06 15:00:00,482.91,483.33,482.49,482.75,9687.0,467.9184,468.3254,467.5115,467.7634,9687.0
2023-04-06 15:05:00,482.91,483.0,482.62,482.74,2674.0,467.9184,468.0057,467.6375,467.7537,2674.0
2023-04-06 15:10:00,482.64,482.75,481.67,481.89,8965.0,467.6568,467.7634,466.7169,466.9301,8965.0
2023-04-06 15:15:00,482.0,482.57,481.67,482.34,22098.0,467.0367,467.589,466.7169,467.3661,22098.0
2023-04-06 15:20:00,482.41,482.83,482.27,482.66,2201.0,467.434,467.8409,467.2983,467.6762,2201.0
2023-04-06 15:25:00,482.67,483.13,482.65,483.13,5175.0,467.6859,468.1316,467.6665,468.1316,5175.0
2023-04-06 15:30:00,483.18,483.62,483.11,483.25,6552.0,468.1801,468.6064,468.1122,468.2479,6552.0
2023-04-06 15:35:00,483.24,483.26,482.9,483.12,3811.0,468.2382,468.2576,467.9088,468.1219,3811.0
2023-04-06 15:40:00,483.09,483.29,482.94,483.28,4291.0,468.0929,468.2867,467.9475,468.277,4291.0
2023-04-06 15:45:00,483.19,483.74,483.13,483.54,8433.0,468.1898,468.7227,468.1316,468.5289,8433.0
2023-04-06 15:50:00,483.3,483.6,482.77,482.77,10814.0,468.2963,468.587,467.7828,467.7828,10814.0
2023-04-06 15:55:00,482.79,483.59,482.61,483.29,35967.0,467.8022,468.5773,467.6278,468.2867,35967.0
2023-04-06 16:00:00,483.54,483.54,483.54,483.54,136784.0,468.5289,468.5289,468.5289,468.5289,136784.0
2023-04-06 16:05:00,483.54,483.54,483.54,483.54,5233.0,468.5289,468.5289,468.5289,468.5289,5233.0
2023-04-06 16:10:00,483.54,483.54,483.54,483.54,0.0,468.5289,468.5289,468.5289,468.5289,0.0
2023-04-10 09:30:00,481.27,482.08,480.12,480.12,10303.0,466.3294,467.1142,465.2151,465.2151,10303.0
2023-04-10 09:35:00,480.18,481.91,479.5,481.34,3416.0,465.2732,466.9495,464.6143,466.3972,3416.0
2023-04-10 09:40:00,481.55,482.34,481.1,482.28,2401.0,466.6007,467.3661,466.1646,467.308,2401.0
2023-04-10 09:45:00,482.18,483.44,481.58,482.17,11419.0,467.2111,468.432,466.6297,467.2014,11419.0
2023-04-10 09:50:00,481.8,482.03,481.27,481.47,1837.0,466.8429,467.0658,466.3294,466.5232,1837.0
2023-04-10 09:55:00,481.73,481.73,480.34,480.48,4786.0,466.7751,466.7751,465.4282,465.5639,4786.0
2023-04-10 10:00:00,480.73,482.32,480.52,482.08,6103.0,465.8061,467.3468,465.6026,467.1142,6103.0
2023-04-10 10:05:00,482.11,482.49,482.1,482.18,2611.0,467.1433,467.5115,467.1336,467.2111,2611.0
2023-04-10 10:10:00,482.1,482.19,481.45,481.54,4421.0,467.1336,467.2208,466.5038,466.591,4421.0
2023-04-10 10:15:00,481.71,481.71,481.1,481.19,4117.0,466.7557,466.7557,466.1646,466.2518,4117.0
2023-04-10 10:20:00,481.22,481.22,480.24,480.35,1802.0,466.2809,466.2809,465.3313,465.4379,1802.0
2023-04-10 10:25:00,480.22,480.49,479.76,480.49,3430.0,465.312,465.5736,464.8662,465.5736,3430.0
2023-04-10 10:30:00,480.45,481.29,480.27,480.7,3408.0,465.5348,466.3487,465.3604,465.7771,3408.0
2023-04-10 10:35:00,480.15,481.65,480.15,481.42,2942.0,465.2441,466.6976,465.2441,466.4747,2942.0
2023-04-10 10:40:00,481.52,481.7,481.34,481.44,1275.0,466.5716,466.746,466.3972,466.4941,1275.0
2023-04-10 10:45:00,481.02,481.19,480.98,481.01,4528.0,466.0871,466.2518,466.0484,466.0774,4528.0
2023-04-10 10:50:00,481.02,481.02,480.47,480.97,3555.0,466.0871,466.0871,465.5542,466.0387,3555.0
2023-04-10 10:55:00,480.98,481.8,480.88,480.95,2424.0,466.0484,466.8429,465.9515,466.0193,2424.0
2023-04-10 11:00:00,481.02,481.76,481.01,481.58,1430.0,466.0871,466.8042,466.0774,466.6297,1430.0
2023-04-10 11:05:00,481.48,481.48,480.6,480.6,1356.0,466.5328,466.5328,465.6802,465.6802,1356.0
2023-04-10 11:10:00,480.79,480.81,480.34,480.34,772.0,465.8643,465.8836,465.4282,465.4282,772.0
2023-04-10 11:15:00,480.54,480.82,480.4,480.82,1681.0,465.622,465.8933,465.4864,465.8933,1681.0
2023-04-10 11:20:00,480.66,480.91,480.47,480.79,1859.0,465.7383,465.9805,465.5542,465.8643,1859.0
2023-04-10 11:25:00,480.66,480.68,480.38,480.57,2104.0,465.7383,465.7577,465.467,465.6511,2104.0
2023-04-10 11:30:00,480.7,481.57,480.69,481.57,2364.0,465.7771,466.62,465.7674,466.62,2364.0
2023-04-10 11:35:00,481.52,481.83,481.49,481.79,1400.0,466.5716,466.872,466.5425,466.8332,1400.0
2023-04-10 11:40:00,481.85,482.24,481.75,481.98,1643.0,466.8914,467.2692,466.7945,467.0173,1643.0
2023-04-10 11:45:00,482.0,482.29,481.9,482.23,1031.0,467.0367,467.3177,466.9398,467.2596,1031.0
2023-04-10 11:50:00,482.03,482.4,481.93,482.4,959.0,467.0658,467.4243,466.9689,467.4243,959.0
2023-04-10 11:55:00,482.08,482.4,481.86,482.04,1600.0,467.1142,467.4243,466.901,467.0755,1600.0
2023-04-10 12:00:00,482.49,482.53,481.85,482.3,3565.0,467.5115,467.5502,466.8914,467.3274,3565.0
2023-04-10 12:05:00,482.17,482.22,482.03,482.03,1267.0,467.2014,467.2499,467.0658,467.0658,1267.0
2023-04-10 12:10:00,482.18,482.27,482.01,482.22,1400.0,467.2111,467.2983,467.0464,467.2499,1400.0
2023-04-10 12:15:00,482.2,482.47,482.15,482.15,1413.0,467.2305,467.4921,467.182,467.182,1413.0
2023-04-10 12:20:00,482.18,482.53,482.17,482.24,1500.0,467.2111,467.5502,467.2014,467.2692,1500.0
2023-04-10 12:25:00,482.43,482.43,482.13,482.13,600.0,467.4534,467.4534,467.1627,467.1627,600.0
2023-04-10 12:30:00,482.16,482.65,482.16,482.43,4074.0,467.1917,467.6665,467.1917,467.4534,4074.0
2023-04-10 12:35:00,482.4,482.81,482.17,482.54,3945.0,467.4243,467.8216,467.2014,467.5599,3945.0
2023-04-10 12:40:00,482.71,483.18,482.49,483.05,5406.0,467.7247,468.1801,467.5115,468.0541,5406.0
2023-04-10 12:45:00,483.08,483.25,482.4,482.4,1884.0,468.0832,468.2479,467.4243,467.4243,1884.0
2023-04-10 12:50:00,482.4,482.94,482.3,482.94,2818.0,467.4243,467.9475,467.3274,467.9475,2818.0
2023-04-10 12:55:00,482.97,483.15,482.89,483.14,1749.0,467.9766,468.151,467.8991,468.1413,1749.0
2023-04-10 13:00:00,483.14,483.46,483.14,483.46,1500.0,468.1413,468.4514,468.1413,468.4514,1500.0
2023-04-10 13:05:00,483.49,484.26,483.49,483.9,1927.0,468.4804,469.2265,468.4804,468.8777,1927.0
2023-04-10 13:10:00,484.01,484.12,483.6,483.77,4595.0,468.9843,469.0909,468.587,468.7518,4595.0
2023-04-10 13:15:00,483.76,484.21,483.76,483.99,2742.0,468.7421,469.1781,468.7421,468.9649,2742.0
2023-04-10 13:20:00,483.98,484.03,483.79,483.89,1400.0,468.9552,469.0037,468.7711,468.868,1400.0
2023-04-10 13:25:00,483.67,483.73,483.25,483.66,3391.0,468.6549,468.713,468.2479,468.6452,3391.0
2023-04-10 13:30:00,483.68,483.69,483.42,483.42,5900.0,468.6645,468.6742,468.4126,468.4126,5900.0
2023-04-10 13:35:00,483.43,483.61,483.43,483.45,800.0,468.4223,468.5967,468.4223,468.4417,800.0
2023-04-10 13:40:00,483.19,483.3,482.92,483.21,2100.0,468.1898,468.2963,467.9281,468.2091,2100.0
2023-04-10 13:45:00,483.22,483.51,483.22,483.35,1203.0,468.2188,468.4998,468.2188,468.3448,1203.0
2023-04-10 13:50:00,483.2,483.56,483.18,483.24,2329.0,468.1994,468.5483,468.1801,468.2382,2329.0
2023-04-10 13:55:00,483.2,483.48,483.18,483.37,14452.0,468.1994,468.4708,468.1801,468.3642,14452.0
2023-04-10 14:00:00,483.28,483.28,481.95,482.45,9981.0,468.277,468.277,466.9883,467.4727,9981.0
2023-04-10 14:05:00,482.54,483.1,482.54,483.01,770.0,467.5599,468.1026,467.5599,468.0153,770.0
2023-04-10 14:10:00,482.97,483.45,482.8,483.0,6236.0,467.9766,468.4417,467.8119,468.0057,6236.0
2023-04-10 14:15:00,482.75,482.75,482.42,482.67,3311.0,467.7634,467.7634,467.4437,467.6859,3311.0
2023-04-10 14:20:00,482.56,482.85,482.48,482.57,2051.0,467.5793,467.8603,467.5018,467.589,2051.0
2023-04-10 14:25:00,482.41,482.63,482.33,482.59,1310.0,467.434,467.6471,467.3565,467.6084,1310.0
2023-04-10 14:30:00,482.67,482.84,482.51,482.51,2070.0,467.6859,467.8506,467.5309,467.5309,2070.0
2023-04-10 14:35:00,482.5,482.61,482.44,482.57,1363.0,467.5212,467.6278,467.463,467.589,1363.0
2023-04-10 14:40:00,482.57,482.57,482.15,482.15,5243.0,467.589,467.589,467.182,467.182,5243.0
2023-04-10 14:45:00,482.02,482.46,482.01,482.44,2170.0,467.0561,467.4824,467.0464,467.463,2170.0
2023-04-10 14:50:00,482.53,482.6,482.3,482.3,5232.0,467.5502,467.6181,467.3274,467.3274,5232.0
2023-04-10 14:55:00,482.37,482.6,482.22,482.38,3692.0,467.3952,467.6181,467.2499,467.4049,3692.0
2023-04-10 15:00:00,482.54,482.93,482.54,482.71,3094.0,467.5599,467.9378,467.5599,467.7247,3094.0
2023-04-10 15:05:00,482.62,483.22,482.54,483.22,3089.0,467.6375,468.2188,467.5599,468.2188,3089.0
2023-04-10 15:10:00,483.33,483.46,482.66,482.66,3216.0,468.3254,468.4514,467.6762,467.6762,3216.0
2023-04-10 15:15:00,482.75,483.14,482.75,482.99,6594.0,467.7634,468.1413,467.7634,467.996,6594.0
2023-04-10 15:20:00,483.09,483.2,482.55,482.62,3848.0,468.0929,468.1994,467.5696,467.6375,3848.0
2023-04-10 15:25:00,482.63,483.0,482.63,482.65,9534.0,467.6471,468.0057,467.6471,467.6665,9534.0
2023-04-10 15:30:00,482.57,482.81,482.41,482.81,4269.0,467.589,467.8216,467.434,467.8216,4269.0
2023-04-10 15:35:00,482.81,482.83,482.51,482.72,4336.0,467.8216,467.8409,467.5309,467.7343,4336.0
2023-04-10 15:40:00,482.74,483.56,482.74,483.36,7040.0,467.7537,468.5483,467.7537,468.3545,7040.0
2023-04-10 15:45:00,483.25,483.72,482.95,483.7,10571.0,468.2479,468.7033,467.9572,468.6839,10571.0
2023-04-10 15:50:00,483.8,483.92,483.17,483.2,21011.0,468.7808,468.8971,468.1704,468.1994,21011.0
2023-04-10 15:55:00,483.26,485.02,483.26,485.0,63798.0,468.2576,469.9629,468.2576,469.9436,63798.0
2023-04-10 16:00:00,484.93,484.93,484.93,484.93,90181.0,469.8757,469.8757,469.8757,469.8757,90181.0
2023-04-10 16:05:00,484.93,484.93,484.93,484.93,0.0,469.8757,469.8757,469.8757,469.8757,0.0
2023-04-10 16:10:00,484.93,484.93,484.93,484.93,0.0,469.8757,469.8757,469.8757,469.8757,0.0
2023-04-11 09:30:00,487.58,487.58,485.37,486.33,12169.0,472.4435,472.4435,470.3021,471.2323,12169.0
2023-04-11 09:35:00,485.7,486.77,485.55,486.63,1506.0,470.6218,471.6586,470.4765,471.523,1506.0
2023-04-11 09:40:00,486.93,488.0,486.93,487.57,2203.0,471.8137,472.8504,471.8137,472.4338,2203.0
2023-04-11 09:45:00,487.23,488.25,487.23,488.25,4525.0,472.1043,473.0927,472.1043,473.0927,4525.0
2023-04-11 09:50:00,488.3,488.53,488.12,488.26,2200.0,473.1411,473.364,472.9667,473.1024,2200.0
2023-04-11 09:55:00,488.18,488.75,487.72,488.75,7379.0,473.0248,473.5772,472.5791,473.5772,7379.0
2023-04-11 10:00:00,488.67,488.67,487.26,487.39,2582.0,473.4996,473.4996,472.1334,472.2594,2582.0
2023-04-11 10:05:00,487.46,488.09,487.31,487.97,2700.0,472.3272,472.9376,472.1819,472.8214,2700.0
2023-04-11 10:10:00,488.12,488.12,486.81,486.93,3355.0,472.9667,472.9667,471.6974,471.8137,3355.0
2023-04-11 10:15:00,486.73,487.04,486.4,486.75,4845.0,471.6199,471.9202,471.3001,471.6392,4845.0
2023-04-11 10:20:00,486.66,487.33,486.52,487.13,3721.0,471.552,472.2012,471.4164,472.0074,3721.0
2023-04-11 10:25:00,487.17,487.65,487.17,487.53,1801.0,472.0462,472.5113,472.0462,472.395,1801.0
2023-04-11 10:30:00,487.66,487.66,487.37,487.62,2319.0,472.521,472.521,472.24,472.4822,2319.0
2023-04-11 10:35:00,487.41,487.46,486.96,487.33,2000.0,472.2788,472.3272,471.8427,472.2012,2000.0
2023-04-11 10:40:00,487.32,487.61,487.01,487.57,4931.0,472.1915,472.4725,471.8912,472.4338,4931.0
2023-04-11 10:45:00,487.66,487.71,487.46,487.5,2160.0,472.521,472.5694,472.3272,472.366,2160.0
2023-04-11 10:50:00,487.67,488.01,487.65,488.01,2059.0,472.5307,472.8601,472.5113,472.8601,2059.0
2023-04-11 10:55:00,488.06,488.34,487.81,488.24,4179.0,472.9086,473.1799,472.6663,473.083,4179.0
2023-04-11 11:00:00,488.36,488.69,488.03,488.17,8239.0,473.1993,473.519,472.8795,473.0152,8239.0
2023-04-11 11:05:00,488.18,488.54,487.91,488.54,3700.0,473.0248,473.3737,472.7632,473.3737,3700.0
2023-04-11 11:10:00,488.57,488.57,488.1,488.37,1585.0,473.4027,473.4027,472.9473,473.2089,1585.0
2023-04-11 11:15:00,488.38,488.38,488.07,488.14,2587.0,473.2186,473.2186,472.9183,472.9861,2587.0
2023-04-11 11:20:00,488.31,488.81,488.21,488.78,4524.0,473.1508,473.6353,473.0539,473.6062,4524.0
2023-04-11 11:25:00,488.97,489.09,488.7,489.09,2925.0,473.7903,473.9066,473.5287,473.9066,2925.0
2023-04-11 11:30:00,489.04,489.36,488.43,488.71,5806.0,473.8581,474.1682,473.2671,473.5384,5806.0
2023-04-11 11:35:00,488.71,489.14,488.71,489.03,2500.0,473.5384,473.955,473.5384,473.8485,2500.0
2023-04-11 11:40:00,489.22,489.28,488.99,489.13,3400.0,474.0326,474.0907,473.8097,473.9454,3400.0
2023-04-11 11:45:00,489.11,489.44,489.02,489.34,4292.0,473.926,474.2457,473.8388,474.1488,4292.0
2023-04-11 11:50:00,489.33,489.53,489.04,489.12,3615.0,474.1391,474.3329,473.8581,473.9357,3615.0
2023-04-11 11:55:00,489.22,489.51,489.15,489.17,3524.0,474.0326,474.3136,473.9647,473.9841,3524.0
2023-04-11 12:00:00,489.16,489.38,489.15,489.3,3514.0,473.9744,474.1876,473.9647,474.1101,3514.0
2023-04-11 12:05:00,489.23,489.23,488.39,488.52,3725.0,474.0422,474.0422,473.2283,473.3543,3725.0
2023-04-11 12:10:00,488.35,488.91,488.34,488.91,4338.0,473.1896,473.7322,473.1799,473.7322,4338.0
2023-04-11 12:15:00,488.93,489.32,488.87,488.87,3529.0,473.7516,474.1295,473.6934,473.6934,3529.0
2023-04-11 12:20:00,488.95,489.06,488.73,488.97,1800.0,473.7709,473.8775,473.5578,473.7903,1800.0
2023-04-11 12:25:00,489.11,489.11,488.71,488.99,3200.0,473.926,473.926,473.5384,473.8097,3200.0
2023-04-11 12:30:00,488.99,489.05,488.65,488.81,3000.0,473.8097,473.8678,473.4803,473.6353,3000.0
2023-04-11 12:35:00,488.74,488.74,488.08,488.38,2313.0,473.5675,473.5675,472.928,473.2186,2313.0
2023-04-11 12:40:00,488.47,488.8,488.46,488.61,3359.0,473.3058,473.6256,473.2962,473.4415,3359.0
2023-04-11 12:45:00,488.61,488.77,488.23,488.35,2108.0,473.4415,473.5965,473.0733,473.1896,2108.0
2023-04-11 12:50:00,488.17,488.37,487.97,488.29,2900.0,473.0152,473.2089,472.8214,473.1314,2900.0
2023-04-11 12:55:00,488.31,488.88,488.31,488.81,6100.0,473.1508,473.7031,473.1508,473.6353,6100.0
2023-04-11 13:00:00,488.84,488.96,488.49,488.91,4200.0,473.6644,473.7806,473.3252,473.7322,4200.0
2023-04-11 13:05:00,488.94,490.14,488.79,490.12,7000.0,473.7613,474.924,473.6159,474.9046,7000.0
2023-04-11 13:10:00,490.08,490.12,489.68,489.96,6952.0,474.8659,474.9046,474.4783,474.7496,6952.0
2023-04-11 13:15:00,490.1,490.1,489.69,489.87,4171.0,474.8852,474.8852,474.488,474.6624,4171.0
2023-04-11 13:20:00,489.93,490.6,489.91,490.59,4506.0,474.7205,475.3697,474.7011,475.36,4506.0
2023-04-11 13:25:00,490.57,490.64,490.0,490.08,8124.0,475.3407,475.4085,474.7883,474.8659,8124.0
2023-04-11 13:30:00,489.96,489.96,489.5,489.73,6208.0,474.7496,474.7496,474.3039,474.5267,6208.0
2023-04-11 13:35:00,489.72,489.72,489.5,489.55,2864.0,474.517,474.517,474.3039,474.3523,2864.0
2023-04-11 13:40:00,489.46,489.67,489.32,489.52,5218.0,474.2651,474.4686,474.1295,474.3232,5218.0
2023-04-11 13:45:00,489.69,490.08,489.68,489.85,3231.0,474.488,474.8659,474.4783,474.643,3231.0
2023-04-11 13:50:00,489.8,490.04,489.8,489.98,2067.0,474.5946,474.8271,474.5946,474.769,2067.0
2023-04-11 13:55:00,490.02,490.15,489.88,490.09,5042.0,474.8077,474.9337,474.6721,474.8756,5042.0
2023-04-11 14:00:00,489.91,490.1,489.88,490.04,3100.0,474.7011,474.8852,474.6721,474.8271,3100.0
2023-04-11 14:05:00,490.02,490.13,489.76,490.03,4413.0,474.8077,474.9143,474.5558,474.8174,4413.0
2023-04-11 14:10:00,489.99,490.31,489.75,489.77,7329.0,474.7787,475.0887,474.5461,474.5655,7329.0
2023-04-11 14:15:00,489.75,490.01,489.75,489.94,1400.0,474.5461,474.798,474.5461,474.7302,1400.0
2023-04-11 14:20:00,489.94,489.94,489.39,489.47,4764.0,474.7302,474.7302,474.1973,474.2748,4764.0
2023-04-11 14:25:00,489.47,489.95,489.36,489.95,9645.0,474.2748,474.7399,474.1682,474.7399,9645.0
2023-04-11 14:30:00,490.0,490.06,489.51,489.55,5185.0,474.7883,474.8465,474.3136,474.3523,5185.0
2023-04-11 14:35:00,489.65,489.82,489.55,489.68,6621.0,474.4492,474.6139,474.3523,474.4783,6621.0
2023-04-11 14:40:00,489.75,489.84,489.59,489.81,10113.0,474.5461,474.6333,474.3911,474.6042,10113.0
2023-04-11 14:45:00,489.81,489.97,489.74,489.83,6692.0,474.6042,474.7593,474.5364,474.6236,6692.0
2023-04-11 14:50:00,489.87,490.79,489.77,490.28,21409.0,474.6624,475.5538,474.5655,475.0597,21409.0
2023-04-11 14:55:00,490.25,490.58,490.24,490.24,7230.0,475.0306,475.3503,475.0209,475.0209,7230.0
2023-04-11 15:00:00,490.17,490.17,489.65,489.73,5000.0,474.9531,474.9531,474.4492,474.5267,5000.0
2023-04-11 15:05:00,489.77,489.85,489.42,489.51,5542.0,474.5655,474.643,474.2264,474.3136,5542.0
2023-04-11 15:10:00,489.5,489.73,489.21,489.39,6549.0,474.3039,474.5267,474.0229,474.1973,6549.0
2023-04-11 15:15:00,489.37,489.4,488.96,489.35,5526.0,474.1779,474.207,473.7806,474.1585,5526.0
2023-04-11 15:20:00,489.46,489.92,489.35,489.62,9042.0,474.2651,474.7108,474.1585,474.4201,9042.0
2023-04-11 15:25:00,489.73,490.01,489.67,489.99,6710.0,474.5267,474.798,474.4686,474.7787,6710.0
2023-04-11 15:30:00,490.04,490.51,489.93,490.46,16374.0,474.8271,475.2825,474.7205,475.2341,16374.0
2023-04-11 15:35:00,490.34,490.34,489.81,489.93,9498.0,475.1178,475.1178,474.6042,474.7205,9498.0
2023-04-11 15:40:00,490.02,490.35,489.92,490.01,9070.0,474.8077,475.1275,474.7108,474.798,9070.0
2023-04-11 15:45:00,490.03,490.15,489.25,489.36,17629.0,474.8174,474.9337,474.0616,474.1682,17629.0
2023-04-11 15:50:00,489.16,489.87,489.09,489.85,28752.0,473.9744,474.6624,473.9066,474.643,28752.0
2023-04-11 15:55:00,489.78,490.1,489.32,489.79,64449.0,474.5752,474.8852,474.1295,474.5849,64449.0
2023-04-11 16:00:00,489.68,489.68,489.68,489.68,241467.0,474.4783,474.4783,474.4783,474.4783,241467.0
2023-04-11 16:05:00,489.68,489.68,489.68,489.68,0.0,474.4783,474.4783,474.4783,474.4783,0.0
2023-04-11 16:10:00,489.68,489.68,489.68,489.68,0.0,474.4783,474.4783,474.4783,474.4783,0.0
2023-04-12 09:30:00,488.17,489.55,487.07,489.55,23365.0,473.0152,474.3523,471.9493,474.3523,23365.0
2023-04-12 09:35:00,489.91,489.94,488.72,489.41,5686.0,474.7011,474.7302,473.5481,474.2167,5686.0
2023-04-12 09:40:00,489.41,491.71,489.41,491.28,17787.0,474.2167,476.4453,474.2167,476.0286,17787.0
2023-04-12 09:45:00,490.99,491.58,490.22,490.46,9493.0,475.7476,476.3193,475.0015,475.2341,9493.0
2023-04-12 09:50:00,490.42,491.59,489.82,491.09,11174.0,475.1953,476.329,474.6139,475.8445,11174.0
2023-04-12 09:55:00,491.43,491.43,489.98,490.34,10784.0,476.174,476.174,474.769,475.1178,10784.0
2023-04-12 10:00:00,490.36,490.61,490.24,490.61,10936.0,475.1372,475.3794,475.0209,475.3794,10936.0
2023-04-12 10:05:00,490.52,491.44,490.51,491.06,11943.0,475.2922,476.1836,475.2825,475.8154,11943.0
2023-04-12 10:10:00,491.44,492.66,491.41,491.79,6867.0,476.1836,477.3658,476.1546,476.5228,6867.0
2023-04-12 10:15:00,492.01,492.84,492.01,492.41,3715.0,476.7359,477.5402,476.7359,477.1235,3715.0
2023-04-12 10:20:00,492.5,492.94,491.73,491.73,7891.0,477.2107,477.6371,476.4646,476.4646,7891.0
2023-04-12 10:25:00,491.9,492.26,491.67,492.26,10165.0,476.6294,476.9782,476.4065,476.9782,10165.0
2023-04-12 10:30:00,492.15,492.26,491.39,492.05,11987.0,476.8716,476.9782,476.1352,476.7747,11987.0
2023-04-12 10:35:00,492.11,492.14,490.83,490.91,12230.0,476.8328,476.8619,475.5926,475.6701,12230.0
2023-04-12 10:40:00,490.81,491.69,490.71,491.37,7047.0,475.5732,476.4259,475.4763,476.1158,7047.0
2023-04-12 10:45:00,491.4,491.4,490.32,490.32,2200.0,476.1449,476.1449,475.0984,475.0984,2200.0
2023-04-12 10:50:00,490.28,490.47,489.82,489.97,3602.0,475.0597,475.2438,474.6139,474.7593,3602.0
2023-04-12 10:55:00,489.76,490.61,489.54,490.47,6891.0,474.5558,475.3794,474.3426,475.2438,6891.0
2023-04-12 11:00:00,490.69,491.33,490.69,490.72,1600.0,475.4569,476.0771,475.4569,475.486,1600.0
2023-04-12 11:05:00,490.8,491.03,490.5,490.5,1900.0,475.5635,475.7864,475.2728,475.2728,1900.0
2023-04-12 11:10:00,490.53,490.84,490.27,490.55,3784.0,475.3019,475.6023,475.05,475.3213,3784.0
2023-04-12 11:15:00,490.66,491.02,490.65,490.83,1715.0,475.4279,475.7767,475.4182,475.5926,1715.0
2023-04-12 11:20:00,491.25,492.05,491.25,492.0,500.0,475.9995,476.7747,475.9995,476.7263,500.0
2023-04-12 11:25:00,492.02,492.15,491.7,492.14,2700.0,476.7456,476.8716,476.4356,476.8619,2700.0
2023-04-12 11:30:00,492.14,492.54,492.13,492.27,1859.0,476.8619,477.2495,476.8522,476.9879,1859.0
2023-04-12 11:35:00,492.7,492.7,492.15,492.2,1585.0,477.4045,477.4045,476.8716,476.92,1585.0
2023-04-12 11:40:00,492.14,492.14,491.87,492.09,1930.0,476.8619,476.8619,476.6003,476.8135,1930.0
2023-04-12 11:45:00,491.85,492.24,491.81,492.24,2696.0,476.5809,476.9588,476.5422,476.9588,2696.0
2023-04-12 11:50:00,492.15,492.21,491.86,492.15,1400.0,476.8716,476.9297,476.5906,476.8716,1400.0
2023-04-12 11:55:00,492.05,492.56,492.05,492.28,1965.0,476.7747,477.2689,476.7747,476.9976,1965.0
2023-04-12 12:00:00,492.28,492.46,492.19,492.39,1805.0,476.9976,477.172,476.9104,477.1042,1805.0
2023-04-12 12:05:00,492.35,492.77,492.22,492.77,3224.0,477.0654,477.4724,476.9394,477.4724,3224.0
2023-04-12 12:10:00,492.88,493.34,492.75,493.22,1000.0,477.5789,478.0247,477.453,477.9084,1000.0
2023-04-12 12:15:00,493.28,493.59,493.14,493.3,2200.0,477.9665,478.2669,477.8309,477.9859,2200.0
2023-04-12 12:20:00,493.3,493.45,493.14,493.15,2704.0,477.9859,478.1312,477.8309,477.8406,2704.0
2023-04-12 12:25:00,493.29,493.64,493.16,493.64,2326.0,477.9762,478.3153,477.8502,478.3153,2326.0
2023-04-12 12:30:00,493.7,494.24,493.62,494.18,4621.0,478.3735,478.8967,478.296,478.8386,4621.0
2023-04-12 12:35:00,494.26,494.39,494.22,494.34,1093.0,478.9161,479.0421,478.8773,478.9936,1093.0
2023-04-12 12:40:00,494.16,494.48,493.75,494.46,1927.0,478.8192,479.1293,478.4219,479.1099,1927.0
2023-04-12 12:45:00,494.72,494.85,494.6,494.63,2738.0,479.3618,479.4878,479.2455,479.2746,2738.0
2023-04-12 12:50:00,494.58,494.68,494.28,494.67,2201.0,479.2262,479.3231,478.9355,479.3134,2201.0
2023-04-12 12:55:00,494.79,495.01,494.67,494.87,3210.0,479.4296,479.6428,479.3134,479.5072,3210.0
2023-04-12 13:00:00,494.84,495.42,494.62,495.37,8310.0,479.4781,480.0401,479.2649,479.9916,8310.0
2023-04-12 13:05:00,495.5,495.72,495.43,495.58,2435.0,480.1176,480.3308,480.0498,480.1951,2435.0
2023-04-12 13:10:00,495.82,496.21,495.62,495.89,3231.0,480.4277,480.8056,480.2339,480.4955,3231.0
2023-04-12 13:15:00,496.02,496.02,495.19,495.27,3986.0,480.6215,480.6215,479.8172,479.8947,3986.0
2023-04-12 13:20:00,495.28,495.67,495.28,495.56,1798.0,479.9044,480.2823,479.9044,480.1757,1798.0
2023-04-12 13:25:00,495.47,495.87,495.39,495.87,5185.0,480.0885,480.4761,480.011,480.4761,5185.0
2023-04-12 13:30:00,496.08,496.16,495.66,495.87,2480.0,480.6796,480.7571,480.2726,480.4761,2480.0
2023-04-12 13:35:00,495.84,495.84,495.21,495.32,4137.0,480.447,480.447,479.8366,479.9432,4137.0
2023-04-12 13:40:00,495.25,495.84,495.24,495.36,5969.0,479.8754,480.447,479.8657,479.9819,5969.0
2023-04-12 13:45:00,495.39,495.39,494.96,494.96,3918.0,480.011,480.011,479.5944,479.5944,3918.0
2023-04-12 13:50:00,495.0,495.66,494.87,495.61,4046.0,479.6331,480.2726,479.5072,480.2242,4046.0
2023-04-12 13:55:00,495.48,495.78,495.36,495.41,2799.0,480.0982,480.3889,479.9819,480.0304,2799.0
2023-04-12 14:00:00,495.62,496.01,495.4,495.75,5851.0,480.2339,480.6118,480.0207,480.3598,5851.0
2023-04-12 14:05:00,495.79,496.17,495.38,495.38,5862.0,480.3986,480.7668,480.0013,480.0013,5862.0
2023-04-12 14:10:00,495.28,495.8,495.13,495.69,7196.0,479.9044,480.4083,479.7591,480.3017,7196.0
2023-04-12 14:15:00,495.79,495.8,495.25,495.35,2405.0,480.3986,480.4083,479.8754,479.9723,2405.0
2023-04-12 14:20:00,495.27,495.42,494.99,495.2,5282.0,479.8947,480.0401,479.6234,479.8269,5282.0
2023-04-12 14:25:00,495.21,495.21,494.4,494.66,7639.0,479.8366,479.8366,479.0518,479.3037,7639.0
2023-04-12 14:30:00,494.46,494.58,494.07,494.41,7909.0,479.1099,479.2262,478.732,479.0614,7909.0
2023-04-12 14:35:00,494.5,494.74,494.19,494.27,6568.0,479.1486,479.3812,478.8483,478.9258,6568.0
2023-04-12 14:40:00,494.4,495.05,494.24,494.97,4050.0,479.0518,479.6816,478.8967,479.6041,4050.0
2023-04-12 14:45:00,495.03,495.06,494.28,494.28,6069.0,479.6622,479.6913,478.9355,478.9355,6069.0
2023-04-12 14:50:00,494.34,494.42,493.96,494.42,5980.0,478.9936,479.0711,478.6254,479.0711,5980.0
2023-04-12 14:55:00,494.49,494.74,494.08,494.19,5236.0,479.139,479.3812,478.7417,478.8483,5236.0
2023-04-12 15:00:00,494.31,494.64,493.72,493.73,8337.0,478.9645,479.2843,478.3929,478.4026,8337.0
2023-04-12 15:05:00,493.8,494.15,493.6,493.89,7690.0,478.4704,478.8095,478.2766,478.5576,7690.0
2023-04-12 15:10:00,493.88,493.88,493.52,493.77,7817.0,478.5479,478.5479,478.1991,478.4413,7817.0
2023-04-12 15:15:00,493.77,493.77,493.32,493.42,9181.0,478.4413,478.4413,478.0053,478.1022,9181.0
2023-04-12 15:20:00,493.47,493.86,493.27,493.27,9979.0,478.1506,478.5285,477.9568,477.9568,9979.0
2023-04-12 15:25:00,493.33,493.56,492.71,492.8,5745.0,478.015,478.2378,477.4142,477.5014,5745.0
2023-04-12 15:30:00,492.86,493.28,492.55,492.73,5823.0,477.5596,477.9665,477.2592,477.4336,5823.0
2023-04-12 15:35:00,492.74,493.26,492.74,493.16,5687.0,477.4433,477.9471,477.4433,477.8502,5687.0
2023-04-12 15:40:00,493.18,493.85,492.92,493.75,18785.0,477.8696,478.5188,477.6177,478.4219,18785.0
2023-04-12 15:45:00,493.76,494.6,493.76,494.21,27485.0,478.4316,479.2455,478.4316,478.8676,27485.0
2023-04-12 15:50:00,494.24,494.24,493.39,493.74,34270.0,478.8967,478.8967,478.0731,478.4122,34270.0
2023-04-12 15:55:00,493.64,493.75,492.65,492.99,52272.0,478.3153,478.4219,477.3561,477.6855,52272.0
2023-04-12 16:00:00,492.99,492.99,492.99,492.99,103368.0,477.6855,477.6855,477.6855,477.6855,103368.0
2023-04-12 16:05:00,492.99,492.99,492.99,492.99,0.0,477.6855,477.6855,477.6855,477.6855,0.0
2023-04-12 16:10:00,492.99,492.99,492.99,492.99,0.0,477.6855,477.6855,477.6855,477.6855,0.0
2023-04-13 09:30:00,495.07,495.07,492.01,492.87,20680.0,479.701,479.701,476.7359,477.5692,20680.0
2023-04-13 09:35:00,491.77,492.84,491.56,492.84,8282.0,476.5034,477.5402,476.2999,477.5402,8282.0
2023-04-13 09:40:00,493.02,493.05,491.57,491.81,6577.0,477.7146,477.7437,476.3096,476.5422,6577.0
2023-04-13 09:45:00,491.9,492.45,491.16,492.29,7805.0,476.6294,477.1623,475.9123,477.0073,7805.0
2023-04-13 09:50:00,492.15,492.15,490.88,491.07,5814.0,476.8716,476.8716,475.641,475.8251,5814.0
2023-04-13 09:55:00,491.2,492.25,491.2,491.81,5696.0,475.9511,476.9685,475.9511,476.5422,5696.0
2023-04-13 10:00:00,492.0,492.99,491.97,492.73,4910.0,476.7263,477.6855,476.6972,477.4336,4910.0
2023-04-13 10:05:00,492.94,493.25,492.76,492.78,3036.0,477.6371,477.9375,477.4627,477.482,3036.0
2023-04-13 10:10:00,492.98,493.25,492.63,492.99,6705.0,477.6758,477.9375,477.3367,477.6855,6705.0
2023-04-13 10:15:00,493.15,494.07,493.13,493.6,7152.0,477.8406,478.732,477.8212,478.2766,7152.0
2023-04-13 10:20:00,493.6,494.58,493.5,494.13,7766.0,478.2766,479.2262,478.1797,478.7901,7766.0
2023-04-13 10:25:00,493.75,493.75,493.3,493.47,2440.0,478.4219,478.4219,477.9859,478.1506,2440.0
2023-04-13 10:30:00,493.43,493.71,492.85,492.91,4098.0,478.1119,478.3832,477.5499,477.608,4098.0
2023-04-13 10:35:00,492.71,492.95,492.41,492.72,2840.0,477.4142,477.6468,477.1235,477.4239,2840.0
2023-04-13 10:40:00,492.76,492.76,492.1,492.1,2340.0,477.4627,477.4627,476.8232,476.8232,2340.0
2023-04-13 10:45:00,492.38,493.1,492.38,493.03,9324.0,477.0945,477.7921,477.0945,477.7243,9324.0
2023-04-13 10:50:00,493.22,494.13,493.05,493.95,4909.0,477.9084,478.7901,477.7437,478.6157,4909.0
2023-04-13 10:55:00,494.15,494.15,493.46,493.65,2226.0,478.8095,478.8095,478.1409,478.325,2226.0
2023-04-13 11:00:00,493.84,494.24,493.83,494.06,4074.0,478.5091,478.8967,478.4994,478.7223,4074.0
2023-04-13 11:05:00,494.03,494.25,493.92,494.15,1341.0,478.6932,478.9064,478.5867,478.8095,1341.0
2023-04-13 11:10:00,494.15,494.21,493.88,493.99,3049.0,478.8095,478.8676,478.5479,478.6545,3049.0
2023-04-13 11:15:00,494.14,494.41,494.04,494.33,2155.0,478.7998,479.0614,478.7029,478.9839,2155.0
2023-04-13 11:20:00,494.49,495.22,494.42,495.0,6572.0,479.139,479.8463,479.0711,479.6331,6572.0
2023-04-13 11:25:00,494.81,494.81,494.36,494.4,4993.0,479.449,479.449,479.013,479.0518,4993.0
2023-04-13 11:30:00,494.68,495.07,494.62,494.75,4960.0,479.3231,479.701,479.2649,479.3909,4960.0
2023-04-13 11:35:00,494.75,495.11,494.75,495.08,7976.0,479.3909,479.7397,479.3909,479.7106,7976.0
2023-04-13 11:40:00,495.04,495.1,494.91,495.0,2944.0,479.6719,479.73,479.5459,479.6331,2944.0
2023-04-13 11:45:00,495.0,495.1,494.73,495.0,5429.0,479.6331,479.73,479.3715,479.6331,5429.0
2023-04-13 11:50:00,494.9,494.99,494.65,494.65,3643.0,479.5362,479.6234,479.294,479.294,3643.0
2023-04-13 11:55:00,494.67,494.96,494.59,494.6,5675.0,479.3134,479.5944,479.2359,479.2455,5675.0
2023-04-13 12:00:00,494.6,494.99,494.58,494.9,1800.0,479.2455,479.6234,479.2262,479.5362,1800.0
2023-04-13 12:05:00,494.91,495.01,494.67,494.9,7708.0,479.5459,479.6428,479.3134,479.5362,7708.0
2023-04-13 12:10:00,494.92,495.05,494.88,495.01,6048.0,479.5556,479.6816,479.5169,479.6428,6048.0
2023-04-13 12:15:00,495.02,495.89,495.01,495.72,5160.0,479.6525,480.4955,479.6428,480.3308,5160.0
2023-04-13 12:20:00,495.82,495.88,495.56,495.7,1785.0,480.4277,480.4858,480.1757,480.3114,1785.0
2023-04-13 12:25:00,495.73,495.73,495.16,495.24,2108.0,480.3405,480.3405,479.7882,479.8657,2108.0
2023-04-13 12:30:00,495.17,495.24,494.9,495.17,1733.0,479.7978,479.8657,479.5362,479.7978,1733.0
2023-04-13 12:35:00,495.19,495.19,494.61,494.94,1331.0,479.8172,479.8172,479.2552,479.575,1331.0
2023-04-13 12:40:00,494.74,494.82,494.57,494.61,1823.0,479.3812,479.4587,479.2165,479.2552,1823.0
2023-04-13 12:45:00,494.57,495.07,494.57,495.07,1355.0,479.2165,479.701,479.2165,479.701,1355.0
2023-04-13 12:50:00,495.19,495.39,494.96,495.21,2014.0,479.8172,480.011,479.5944,479.8366,2014.0
2023-04-13 12:55:00,495.32,495.66,495.08,495.25,2428.0,479.9432,480.2726,479.7106,479.8754,2428.0
2023-04-13 13:00:00,495.48,495.48,495.24,495.29,2175.0,480.0982,480.0982,479.8657,479.9141,2175.0
2023-04-13 13:05:00,495.29,495.6,495.28,495.33,1802.0,479.9141,480.2145,479.9044,479.9529,1802.0
2023-04-13 13:10:00,495.28,495.6,495.25,495.32,3222.0,479.9044,480.2145,479.8754,479.9432,3222.0
2023-04-13 13:15:00,495.31,495.68,495.26,495.5,2913.0,479.9335,480.292,479.8851,480.1176,2913.0
2023-04-13 13:20:00,495.44,495.74,495.42,495.63,2790.0,480.0595,480.3502,480.0401,480.2436,2790.0
2023-04-13 13:25:00,495.79,496.11,495.77,495.77,2700.0,480.3986,480.7087,480.3792,480.3792,2700.0
2023-04-13 13:30:00,495.56,495.67,495.3,495.56,1500.0,480.1757,480.2823,479.9238,480.1757,1500.0
2023-04-13 13:35:00,495.5,495.57,495.26,495.31,1842.0,480.1176,480.1854,479.8851,479.9335,1842.0
2023-04-13 13:40:00,495.43,495.94,495.43,495.68,2640.0,480.0498,480.5439,480.0498,480.292,2640.0
2023-04-13 13:45:00,495.99,496.44,495.99,496.1,1979.0,480.5924,481.0284,480.5924,480.699,1979.0
2023-04-13 13:50:00,496.23,496.27,495.97,496.27,2265.0,480.8249,480.8637,480.573,480.8637,2265.0
2023-04-13 13:55:00,496.14,496.48,496.14,496.17,1970.0,480.7377,481.0672,480.7377,480.7668,1970.0
2023-04-13 14:00:00,496.05,496.41,495.99,496.27,1860.0,480.6505,480.9994,480.5924,480.8637,1860.0
2023-04-13 14:05:00,496.34,496.44,496.16,496.4,1409.0,480.9315,481.0284,480.7571,480.9897,1409.0
2023-04-13 14:10:00,496.59,496.74,496.59,496.63,1553.0,481.1738,481.3191,481.1738,481.2125,1553.0
2023-04-13 14:15:00,496.67,496.88,496.67,496.71,1813.0,481.2513,481.4548,481.2513,481.29,1813.0
2023-04-13 14:20:00,496.71,496.87,496.57,496.87,1700.0,481.29,481.4451,481.1544,481.4451,1700.0
2023-04-13 14:25:00,496.82,496.83,496.36,496.78,2596.0,481.3966,481.4063,480.9509,481.3579,2596.0
2023-04-13 14:30:00,496.84,497.45,496.84,497.36,1500.0,481.416,482.0071,481.416,481.9199,1500.0
2023-04-13 14:35:00,497.29,497.54,497.09,497.54,2423.0,481.852,482.0943,481.6582,482.0943,2423.0
2023-04-13 14:40:00,497.52,497.73,497.41,497.63,1413.0,482.0749,482.2784,481.9683,482.1815,1413.0
2023-04-13 14:45:00,497.81,498.03,497.69,497.79,3908.0,482.3559,482.5691,482.2396,482.3365,3908.0
2023-04-13 14:50:00,498.0,498.09,497.77,497.98,3443.0,482.54,482.6272,482.3171,482.5206,3443.0
2023-04-13 14:55:00,498.11,498.4,498.0,498.23,1399.0,482.6466,482.9276,482.54,482.7629,1399.0
2023-04-13 15:00:00,498.15,498.15,497.17,497.17,1515.0,482.6853,482.6853,481.7358,481.7358,1515.0
2023-04-13 15:05:00,497.27,497.32,496.82,497.27,5593.0,481.8327,481.8811,481.3966,481.8327,5593.0
2023-04-13 15:10:00,497.33,497.5,496.83,496.89,3807.0,481.8908,482.0555,481.4063,481.4645,3807.0
2023-04-13 15:15:00,496.8,497.0,496.55,496.86,3308.0,481.3772,481.571,481.135,481.4354,3308.0
2023-04-13 15:20:00,496.98,497.3,496.69,496.75,6225.0,481.5517,481.8617,481.2707,481.3288,6225.0
2023-04-13 15:25:00,496.84,496.92,496.54,496.91,4253.0,481.416,481.4935,481.1253,481.4838,4253.0
2023-04-13 15:30:00,496.92,496.92,496.38,496.69,6505.0,481.4935,481.4935,480.9703,481.2707,6505.0
2023-04-13 15:35:00,496.59,496.66,496.29,496.56,4236.0,481.1738,481.2416,480.8831,481.1447,4236.0
2023-04-13 15:40:00,496.63,497.51,496.63,497.36,15040.0,481.2125,482.0652,481.2125,481.9199,15040.0
2023-04-13 15:45:00,497.32,497.5,495.82,495.97,14453.0,481.8811,482.0555,480.4277,480.573,14453.0
2023-04-13 15:50:00,496.06,496.08,495.0,495.33,16637.0,480.6602,480.6796,479.6331,479.9529,16637.0
2023-04-13 15:55:00,495.27,496.22,495.17,496.19,45619.0,479.8947,480.8153,479.7978,480.7862,45619.0
2023-04-13 16:00:00,496.2,496.2,496.2,496.2,180777.0,480.7959,480.7959,480.7959,480.7959,180777.0
2023-04-13 16:05:00,496.2,496.2,496.2,496.2,0.0,480.7959,480.7959,480.7959,480.7959,0.0
2023-04-13 16:10:00,496.2,496.2,496.2,496.2,0.0,480.7959,480.7959,480.7959,480.7959,0.0
2023-04-14 09:30:00,495.53,497.0,494.0,495.06,13825.0,480.1467,481.571,478.6642,479.6913,13825.0
2023-04-14 09:35:00,494.98,496.51,494.97,496.31,2915.0,479.6137,481.0962,479.6041,480.9025,2915.0
2023-04-14 09:40:00,495.95,497.56,495.67,496.77,5080.0,480.5536,482.1137,480.2823,481.3482,5080.0
2023-04-14 09:45:00,497.04,497.11,495.05,495.53,9610.0,481.6098,481.6776,479.6816,480.1467,9610.0
2023-04-14 09:50:00,495.68,495.71,492.11,492.62,8183.0,480.292,480.3211,476.8328,477.327,8183.0
2023-04-14 09:55:00,492.99,493.82,491.34,491.75,13861.0,477.6855,478.4898,476.0867,476.484,13861.0
2023-04-14 10:00:00,491.96,491.96,486.51,486.95,14921.0,476.6875,476.6875,471.4067,471.833,14921.0
2023-04-14 10:05:00,486.59,486.87,483.63,483.63,15162.0,471.4842,471.7555,468.6161,468.6161,15162.0
2023-04-14 10:10:00,483.16,485.29,482.51,485.03,11514.0,468.1607,470.2246,467.5309,469.9726,11514.0
2023-04-14 10:15:00,485.15,486.53,484.92,485.32,6348.0,470.0889,471.4261,469.8661,470.2536,6348.0
2023-04-14 10:20:00,485.53,485.71,484.39,485.05,5605.0,470.4571,470.6315,469.3525,469.992,5605.0
2023-04-14 10:25:00,485.01,486.24,484.79,485.33,5069.0,469.9533,471.1451,469.7401,470.2633,5069.0
2023-04-14 10:30:00,485.31,487.59,485.11,487.59,2984.0,470.2439,472.4532,470.0502,472.4532,2984.0
2023-04-14 10:35:00,487.68,488.73,487.5,488.73,1000.0,472.5404,473.5578,472.366,473.5578,1000.0
2023-04-14 10:40:00,489.04,489.25,487.72,488.69,5548.0,473.8581,474.0616,472.5791,473.519,5548.0
2023-04-14 10:45:00,488.75,489.43,488.69,488.69,5143.0,473.5772,474.236,473.519,473.519,5143.0
2023-04-14 10:50:00,488.85,488.85,487.18,487.24,7346.0,473.674,473.674,472.0559,472.114,7346.0
2023-04-14 10:55:00,487.27,487.77,486.84,487.64,4421.0,472.1431,472.6276,471.7264,472.5016,4421.0
2023-04-14 11:00:00,487.42,487.42,485.92,485.92,2444.0,472.2884,472.2884,470.835,470.835,2444.0
2023-04-14 11:05:00,486.11,486.24,485.74,486.24,4087.0,471.0191,471.1451,470.6606,471.1451,4087.0
2023-04-14 11:10:00,486.5,486.89,485.64,485.64,10789.0,471.397,471.7749,470.5637,470.5637,10789.0
2023-04-14 11:15:00,485.66,486.09,485.59,485.99,4017.0,470.5831,470.9997,470.5153,470.9028,4017.0
2023-04-14 11:20:00,486.04,486.5,485.88,486.01,5959.0,470.9513,471.397,470.7962,470.9222,5959.0
2023-04-14 11:25:00,485.84,485.84,484.91,485.13,7806.0,470.7575,470.7575,469.8564,470.0695,7806.0
2023-04-14 11:30:00,485.28,486.27,485.15,485.89,10444.0,470.2149,471.1741,470.0889,470.8059,10444.0
2023-04-14 11:35:00,486.01,486.5,485.4,486.5,6431.0,470.9222,471.397,470.3311,471.397,6431.0
2023-04-14 11:40:00,486.56,486.67,486.39,486.52,1607.0,471.4551,471.5617,471.2904,471.4164,1607.0
2023-04-14 11:45:00,486.55,486.75,485.86,486.01,6722.0,471.4454,471.6392,470.7769,470.9222,6722.0
2023-04-14 11:50:00,486.25,486.49,485.37,485.37,5769.0,471.1548,471.3873,470.3021,470.3021,5769.0
2023-04-14 11:55:00,485.84,486.64,485.84,486.38,4563.0,470.7575,471.5327,470.7575,471.2807,4563.0
2023-04-14 12:00:00,486.68,486.68,486.29,486.38,3423.0,471.5714,471.5714,471.1935,471.2807,3423.0
2023-04-14 12:05:00,486.4,486.42,485.37,485.64,2500.0,471.3001,471.3195,470.3021,470.5637,2500.0
2023-04-14 12:10:00,485.61,486.21,485.42,486.21,998.0,470.5346,471.116,470.3505,471.116,998.0
2023-04-14 12:15:00,486.12,486.12,485.12,485.52,3659.0,471.0288,471.0288,470.0598,470.4474,3659.0
2023-04-14 12:20:00,485.53,485.68,485.18,485.23,3202.0,470.4571,470.6025,470.118,470.1664,3202.0
2023-04-14 12:25:00,485.14,485.7,485.06,485.44,2059.0,470.0792,470.6218,470.0017,470.3699,2059.0
2023-04-14 12:30:00,485.21,485.54,484.95,485.33,2239.0,470.147,470.4668,469.8951,470.2633,2239.0
2023-04-14 12:35:00,485.31,485.31,485.22,485.22,400.0,470.2439,470.2439,470.1567,470.1567,400.0
2023-04-14 12:40:00,485.43,485.53,485.29,485.34,1607.0,470.3602,470.4571,470.2246,470.273,1607.0
2023-04-14 12:45:00,485.4,485.72,485.35,485.5,1817.0,470.3311,470.6412,470.2827,470.428,1817.0
2023-04-14 12:50:00,485.32,485.34,485.17,485.19,3063.0,470.2536,470.273,470.1083,470.1277,3063.0
2023-04-14 12:55:00,485.26,486.64,485.26,486.64,3488.0,470.1955,471.5327,470.1955,471.5327,3488.0
2023-04-14 13:00:00,486.49,486.49,486.09,486.36,1197.0,471.3873,471.3873,470.9997,471.2613,1197.0
2023-04-14 13:05:00,486.36,486.86,486.27,486.27,7200.0,471.2613,471.7458,471.1741,471.1741,7200.0
2023-04-14 13:10:00,486.36,487.39,486.36,487.39,1500.0,471.2613,472.2594,471.2613,472.2594,1500.0
2023-04-14 13:15:00,487.76,487.95,487.32,487.32,3212.0,472.6179,472.802,472.1915,472.1915,3212.0
2023-04-14 13:20:00,487.29,487.29,486.98,487.26,1654.0,472.1625,472.1625,471.8621,472.1334,1654.0
2023-04-14 13:25:00,486.84,487.08,486.29,486.47,3739.0,471.7264,471.959,471.1935,471.3679,3739.0
2023-04-14 13:30:00,486.17,486.17,485.33,485.92,2350.0,471.0772,471.0772,470.2633,470.835,2350.0
2023-04-14 13:35:00,485.8,485.81,485.69,485.74,1000.0,470.7187,470.7284,470.6121,470.6606,1000.0
2023-04-14 13:40:00,485.91,486.23,485.56,485.82,3650.0,470.8253,471.1354,470.4862,470.7381,3650.0
2023-04-14 13:45:00,485.42,486.15,485.42,486.09,1601.0,470.3505,471.0579,470.3505,470.9997,1601.0
2023-04-14 13:50:00,486.27,486.8,486.21,486.21,12613.0,471.1741,471.6877,471.116,471.116,12613.0
2023-04-14 13:55:00,486.37,487.73,486.31,487.41,6817.0,471.271,472.5888,471.2129,472.2788,6817.0
2023-04-14 14:00:00,487.23,487.27,486.42,486.67,2815.0,472.1043,472.1431,471.3195,471.5617,2815.0
2023-04-14 14:05:00,486.6,487.17,486.38,486.84,4208.0,471.4939,472.0462,471.2807,471.7264,4208.0
2023-04-14 14:10:00,486.81,487.15,486.81,486.84,1297.0,471.6974,472.0268,471.6974,471.7264,1297.0
2023-04-14 14:15:00,486.76,487.03,486.65,486.76,3183.0,471.6489,471.9105,471.5423,471.6489,3183.0
2023-04-14 14:20:00,486.76,486.98,486.35,486.54,3307.0,471.6489,471.8621,471.2517,471.4358,3307.0
2023-04-14 14:25:00,486.49,487.03,486.24,486.91,2120.0,471.3873,471.9105,471.1451,471.7943,2120.0
2023-04-14 14:30:00,487.0,487.0,486.33,486.34,2261.0,471.8815,471.8815,471.2323,471.242,2261.0
2023-04-14 14:35:00,486.12,486.12,485.76,485.86,1547.0,471.0288,471.0288,470.68,470.7769,1547.0
2023-04-14 14:40:00,485.63,486.12,485.56,485.76,1700.0,470.554,471.0288,470.4862,470.68,1700.0
2023-04-14 14:45:00,485.9,486.1,485.58,485.73,1121.0,470.8156,471.0094,470.5056,470.6509,1121.0
2023-04-14 14:50:00,485.79,485.83,485.52,485.58,2275.0,470.709,470.7478,470.4474,470.5056,2275.0
2023-04-14 14:55:00,485.85,486.09,485.84,485.92,1905.0,470.7672,470.9997,470.7575,470.835,1905.0
2023-04-14 15:00:00,485.99,486.19,485.48,485.51,3249.0,470.9028,471.0966,470.4087,470.4377,3249.0
2023-04-14 15:05:00,485.32,485.56,485.08,485.19,2051.0,470.2536,470.4862,470.0211,470.1277,2051.0
2023-04-14 15:10:00,485.17,485.26,484.84,484.93,4195.0,470.1083,470.1955,469.7885,469.8757,4195.0
2023-04-14 15:15:00,484.85,484.86,484.17,484.41,4107.0,469.7982,469.8079,469.1393,469.3719,4107.0
2023-04-14 15:20:00,484.07,484.96,484.06,484.96,5882.0,469.0424,469.9048,469.0327,469.9048,5882.0
2023-04-14 15:25:00,484.87,485.15,484.79,485.1,3592.0,469.8176,470.0889,469.7401,470.0405,3592.0
2023-04-14 15:30:00,484.98,485.01,484.26,484.78,5925.0,469.9242,469.9533,469.2265,469.7304,5925.0
2023-04-14 15:35:00,484.77,485.0,484.46,484.84,6732.0,469.7207,469.9436,469.4203,469.7885,6732.0
2023-04-14 15:40:00,485.02,485.07,484.6,484.95,11343.0,469.9629,470.0114,469.556,469.8951,11343.0
2023-04-14 15:45:00,485.01,485.25,484.67,484.68,15262.0,469.9533,470.1858,469.6238,469.6335,15262.0
2023-04-14 15:50:00,484.69,484.91,484.42,484.76,19687.0,469.6432,469.8564,469.3816,469.711,19687.0
2023-04-14 15:55:00,484.68,484.94,484.28,484.3,46398.0,469.6335,469.8854,469.2459,469.2653,46398.0
2023-04-14 16:00:00,484.46,484.46,484.46,484.46,131415.0,469.4203,469.4203,469.4203,469.4203,131415.0
2023-04-14 16:05:00,484.46,484.46,484.46,484.46,0.0,469.4203,469.4203,469.4203,469.4203,0.0
2023-04-14 16:10:00,484.46,484.46,484.46,484.46,483.0,469.4203,469.4203,469.4203,469.4203,483.0
2023-04-17 09:30:00,483.45,483.45,481.23,482.82,8894.0,468.4417,468.4417,466.2906,467.8312,8894.0
2023-04-17 09:35:00,482.13,482.67,481.19,482.0,3938.0,467.1627,467.6859,466.2518,467.0367,3938.0
2023-04-17 09:40:00,481.45,483.59,481.44,482.15,6646.0,466.5038,468.5773,466.4941,467.182,6646.0
2023-04-17 09:45:00,481.8,481.8,480.11,480.11,2450.0,466.8429,466.8429,465.2054,465.2054,2450.0
2023-04-17 09:50:00,480.05,481.97,479.19,481.97,8654.0,465.1472,467.0076,464.3139,467.0076,8654.0
2023-04-17 09:55:00,482.06,482.53,481.3,481.96,5841.0,467.0948,467.5502,466.3584,466.9979,5841.0
2023-04-17 10:00:00,481.14,482.81,481.14,482.62,2107.0,466.2034,467.8216,466.2034,467.6375,2107.0
2023-04-17 10:05:00,482.81,482.96,481.69,482.14,5938.0,467.8216,467.9669,466.7363,467.1724,5938.0
2023-04-17 10:10:00,482.14,482.77,482.02,482.42,2027.0,467.1724,467.7828,467.0561,467.4437,2027.0
2023-04-17 10:15:00,482.14,482.4,482.13,482.38,2117.0,467.1724,467.4243,467.1627,467.4049,2117.0
2023-04-17 10:20:00,482.39,482.77,482.38,482.51,1535.0,467.4146,467.7828,467.4049,467.5309,1535.0
2023-04-17 10:25:00,482.62,483.17,482.57,483.0,2217.0,467.6375,468.1704,467.589,468.0057,2217.0
2023-04-17 10:30:00,482.66,483.14,482.54,482.55,2937.0,467.6762,468.1413,467.5599,467.5696,2937.0
2023-04-17 10:35:00,481.7,482.3,481.59,482.03,3281.0,466.746,467.3274,466.6394,467.0658,3281.0
2023-04-17 10:40:00,481.93,482.14,481.2,481.43,4702.0,466.9689,467.1724,466.2615,466.4844,4702.0
2023-04-17 10:45:00,481.28,481.48,481.01,481.43,5105.0,466.3391,466.5328,466.0774,466.4844,5105.0
2023-04-17 10:50:00,481.6,481.6,480.89,480.89,1277.0,466.6491,466.6491,465.9612,465.9612,1277.0
2023-04-17 10:55:00,480.99,481.0,480.42,480.52,2170.0,466.0581,466.0677,465.5057,465.6026,2170.0
2023-04-17 11:00:00,480.48,481.6,480.47,481.08,2463.0,465.5639,466.6491,465.5542,466.1453,2463.0
2023-04-17 11:05:00,481.04,481.75,481.03,481.75,1200.0,466.1065,466.7945,466.0968,466.7945,1200.0
2023-04-17 11:10:00,481.68,482.09,481.39,481.88,4390.0,466.7266,467.1239,466.4456,466.9204,4390.0
2023-04-17 11:15:00,481.82,482.28,481.53,481.89,3342.0,466.8623,467.308,466.5813,466.9301,3342.0
2023-04-17 11:20:00,481.93,482.5,481.74,482.5,2221.0,466.9689,467.5212,466.7848,467.5212,2221.0
2023-04-17 11:25:00,482.53,482.53,482.24,482.31,1220.0,467.5502,467.5502,467.2692,467.3371,1220.0
2023-04-17 11:30:00,482.22,482.4,481.64,481.84,3933.0,467.2499,467.4243,466.6879,466.8817,3933.0
2023-04-17 11:35:00,482.02,482.02,480.79,480.97,1750.0,467.0561,467.0561,465.8643,466.0387,1750.0
2023-04-17 11:40:00,481.06,481.06,480.04,480.49,3154.0,466.1259,466.1259,465.1375,465.5736,3154.0
2023-04-17 11:45:00,480.48,481.3,480.15,481.09,3908.0,465.5639,466.3584,465.2441,466.1549,3908.0
2023-04-17 11:50:00,481.08,481.73,481.08,481.62,4201.0,466.1453,466.7751,466.1453,466.6685,4201.0
2023-04-17 11:55:00,481.93,481.93,481.33,481.54,2524.0,466.9689,466.9689,466.3875,466.591,2524.0
2023-04-17 12:00:00,481.52,481.79,481.39,481.56,3931.0,466.5716,466.8332,466.4456,466.6104,3931.0
2023-04-17 12:05:00,481.68,481.77,481.31,481.77,2534.0,466.7266,466.8138,466.3681,466.8138,2534.0
2023-04-17 12:10:00,481.73,481.73,480.79,480.9,2578.0,466.7751,466.7751,465.8643,465.9708,2578.0
2023-04-17 12:15:00,480.89,481.33,480.79,481.31,3051.0,465.9612,466.3875,465.8643,466.3681,3051.0
2023-04-17 12:20:00,481.26,481.28,480.83,481.1,2784.0,466.3197,466.3391,465.903,466.1646,2784.0
2023-04-17 12:25:00,481.08,481.22,480.91,481.1,1941.0,466.1453,466.2809,465.9805,466.1646,1941.0
2023-04-17 12:30:00,481.07,481.26,480.95,481.01,3227.0,466.1356,466.3197,466.0193,466.0774,3227.0
2023-04-17 12:35:00,480.95,481.38,480.94,481.34,2724.0,466.0193,466.4359,466.0096,466.3972,2724.0
2023-04-17 12:40:00,481.5,481.66,481.08,481.08,1309.0,466.5522,466.7073,466.1453,466.1453,1309.0
2023-04-17 12:45:00,481.08,481.52,481.08,481.26,1720.0,466.1453,466.5716,466.1453,466.3197,1720.0
2023-04-17 12:50:00,481.2,481.23,480.93,480.93,3302.0,466.2615,466.2906,465.9999,465.9999,3302.0
2023-04-17 12:55:00,481.01,481.28,480.8,481.13,1901.0,466.0774,466.3391,465.874,466.1937,1901.0
2023-04-17 13:00:00,481.05,481.2,480.92,481.2,700.0,466.1162,466.2615,465.9902,466.2615,700.0
2023-04-17 13:05:00,481.07,481.16,480.83,480.83,1961.0,466.1356,466.2228,465.903,465.903,1961.0
2023-04-17 13:10:00,480.93,481.2,480.91,481.08,601.0,465.9999,466.2615,465.9805,466.1453,601.0
2023-04-17 13:15:00,481.13,481.31,481.11,481.19,1354.0,466.1937,466.3681,466.1743,466.2518,1354.0
2023-04-17 13:20:00,481.25,481.25,480.92,481.12,2049.0,466.31,466.31,465.9902,466.184,2049.0
2023-04-17 13:25:00,481.33,481.43,481.17,481.33,1700.0,466.3875,466.4844,466.2325,466.3875,1700.0
2023-04-17 13:30:00,481.33,481.34,481.17,481.29,4652.0,466.3875,466.3972,466.2325,466.3487,4652.0
2023-04-17 13:35:00,481.22,481.27,481.11,481.13,1893.0,466.2809,466.3294,466.1743,466.1937,1893.0
2023-04-17 13:40:00,481.05,481.25,480.94,481.2,1602.0,466.1162,466.31,466.0096,466.2615,1602.0
2023-04-17 13:45:00,481.13,481.97,481.11,481.73,3631.0,466.1937,467.0076,466.1743,466.7751,3631.0
2023-04-17 13:50:00,481.77,481.77,481.44,481.53,4011.0,466.8138,466.8138,466.4941,466.5813,4011.0
2023-04-17 13:55:00,481.44,481.44,481.35,481.36,641.0,466.4941,466.4941,466.4069,466.4166,641.0
2023-04-17 14:00:00,481.3,481.3,480.7,480.87,3535.0,466.3584,466.3584,465.7771,465.9418,3535.0
2023-04-17 14:05:00,480.91,481.36,480.91,481.3,2100.0,465.9805,466.4166,465.9805,466.3584,2100.0
2023-04-17 14:10:00,481.46,482.14,481.43,482.14,1400.0,466.5135,467.1724,466.4844,467.1724,1400.0
2023-04-17 14:15:00,482.23,482.62,482.21,482.62,2167.0,467.2596,467.6375,467.2402,467.6375,2167.0
2023-04-17 14:20:00,482.63,482.64,482.09,482.09,1903.0,467.6471,467.6568,467.1239,467.1239,1903.0
2023-04-17 14:25:00,482.18,482.28,482.06,482.24,1720.0,467.2111,467.308,467.0948,467.2692,1720.0
2023-04-17 14:30:00,482.33,482.45,482.1,482.1,2900.0,467.3565,467.4727,467.1336,467.1336,2900.0
2023-04-17 14:35:00,482.16,482.26,482.08,482.2,3696.0,467.1917,467.2886,467.1142,467.2305,3696.0
2023-04-17 14:40:00,482.42,483.12,482.32,482.9,4162.0,467.4437,468.1219,467.3468,467.9088,4162.0
2023-04-17 14:45:00,482.96,483.39,482.96,483.27,1950.0,467.9669,468.3835,467.9669,468.2673,1950.0
2023-04-17 14:50:00,483.31,483.42,483.14,483.16,2645.0,468.306,468.4126,468.1413,468.1607,2645.0
2023-04-17 14:55:00,483.2,483.51,483.2,483.43,2422.0,468.1994,468.4998,468.1994,468.4223,2422.0
2023-04-17 15:00:00,483.61,483.78,483.43,483.59,2833.0,468.5967,468.7614,468.4223,468.5773,2833.0
2023-04-17 15:05:00,483.47,483.6,483.34,483.59,2200.0,468.4611,468.587,468.3351,468.5773,2200.0
2023-04-17 15:10:00,483.49,483.99,483.31,483.67,4587.0,468.4804,468.9649,468.306,468.6549,4587.0
2023-04-17 15:15:00,483.64,483.7,483.01,483.03,4492.0,468.6258,468.6839,468.0153,468.0347,4492.0
2023-04-17 15:20:00,483.06,483.6,483.06,483.6,4046.0,468.0638,468.587,468.0638,468.587,4046.0
2023-04-17 15:25:00,483.9,484.13,483.64,483.97,5360.0,468.8777,469.1006,468.6258,468.9455,5360.0
2023-04-17 15:30:00,483.91,484.28,483.84,484.06,4843.0,468.8874,469.2459,468.8196,469.0327,4843.0
2023-04-17 15:35:00,484.11,484.37,483.83,484.06,8063.0,469.0812,469.3331,468.8099,469.0327,8063.0
2023-04-17 15:40:00,484.12,484.14,483.38,484.08,10317.0,469.0909,469.1103,468.3739,469.0521,10317.0
2023-04-17 15:45:00,484.1,484.1,483.28,483.43,8312.0,469.0715,469.0715,468.277,468.4223,8312.0
2023-04-17 15:50:00,483.57,484.57,483.57,484.53,15996.0,468.558,469.5269,468.558,469.4882,15996.0
2023-04-17 15:55:00,484.5,484.61,483.55,484.31,35758.0,469.4591,469.5657,468.5386,469.275,35758.0
2023-04-17 16:00:00,484.27,484.27,484.27,484.27,181747.0,469.2362,469.2362,469.2362,469.2362,181747.0
2023-04-17 16:05:00,484.27,484.27,484.27,484.27,0.0,469.2362,469.2362,469.2362,469.2362,0.0
2023-04-17 16:10:00,484.27,484.27,484.27,484.27,0.0,469.2362,469.2362,469.2362,469.2362,0.0
2023-04-18 09:30:00,483.0,484.11,482.14,483.86,14290.0,468.0057,469.0812,467.1724,468.839,14290.0
2023-04-18 09:35:00,483.54,483.55,482.67,483.55,5685.0,468.5289,468.5386,467.6859,468.5386,5685.0
2023-04-18 09:40:00,483.56,484.36,482.91,483.38,4277.0,468.5483,469.3234,467.9184,468.3739,4277.0
2023-04-18 09:45:00,483.51,483.51,481.73,482.31,4044.0,468.4998,468.4998,466.7751,467.3371,4044.0
2023-04-18 09:50:00,482.14,483.11,482.14,482.98,5455.0,467.1724,468.1122,467.1724,467.9863,5455.0
2023-04-18 09:55:00,482.81,483.99,482.08,483.07,10183.0,467.8216,468.9649,467.1142,468.0735,10183.0
2023-04-18 10:00:00,482.75,483.65,482.75,483.65,9588.0,467.7634,468.6355,467.7634,468.6355,9588.0
2023-04-18 10:05:00,483.46,483.46,482.45,482.46,4000.0,468.4514,468.4514,467.4727,467.4824,4000.0
2023-04-18 10:10:00,482.64,482.69,481.83,482.32,9145.0,467.6568,467.7053,466.872,467.3468,9145.0
2023-04-18 10:15:00,482.43,482.64,481.08,481.08,3729.0,467.4534,467.6568,466.1453,466.1453,3729.0
2023-04-18 10:20:00,481.29,481.51,480.64,481.51,8458.0,466.3487,466.5619,465.7189,466.5619,8458.0
2023-04-18 10:25:00,481.3,481.3,480.44,480.51,9753.0,466.3584,466.3584,465.5251,465.593,9753.0
2023-04-18 10:30:00,480.45,481.0,479.5,480.48,5467.0,465.5348,466.0677,464.6143,465.5639,5467.0
2023-04-18 10:35:00,480.5,480.6,480.05,480.6,1922.0,465.5833,465.6802,465.1472,465.6802,1922.0
2023-04-18 10:40:00,480.33,480.55,479.98,480.4,4100.0,465.4185,465.6317,465.0794,465.4864,4100.0
2023-04-18 10:45:00,480.45,481.59,480.2,481.34,7027.0,465.5348,466.6394,465.2926,466.3972,7027.0
2023-04-18 10:50:00,481.55,481.56,480.41,480.82,22020.0,466.6007,466.6104,465.4961,465.8933,22020.0
2023-04-18 10:55:00,480.37,481.05,480.26,480.58,7492.0,465.4573,466.1162,465.3507,465.6608,7492.0
2023-04-18 11:00:00,480.78,480.78,480.33,480.33,1500.0,465.8546,465.8546,465.4185,465.4185,1500.0
2023-04-18 11:05:00,480.33,480.77,480.33,480.69,1300.0,465.4185,465.8449,465.4185,465.7674,1300.0
2023-04-18 11:10:00,480.64,481.06,480.63,480.74,2005.0,465.7189,466.1259,465.7092,465.8158,2005.0
2023-04-18 11:15:00,480.62,481.02,480.36,480.82,4650.0,465.6995,466.0871,465.4476,465.8933,4650.0
2023-04-18 11:20:00,480.68,481.43,480.67,481.16,9782.0,465.7577,466.4844,465.748,466.2228,9782.0
2023-04-18 11:25:00,481.19,481.19,480.94,481.0,13800.0,466.2518,466.2518,466.0096,466.0677,13800.0
2023-04-18 11:30:00,481.0,482.17,480.95,482.17,7390.0,466.0677,467.2014,466.0193,467.2014,7390.0
2023-04-18 11:35:00,482.12,482.79,481.99,482.0,2880.0,467.153,467.8022,467.027,467.0367,2880.0
2023-04-18 11:40:00,482.1,482.75,482.1,482.74,2528.0,467.1336,467.7634,467.1336,467.7537,2528.0
2023-04-18 11:45:00,482.79,482.79,482.01,482.04,1402.0,467.8022,467.8022,467.0464,467.0755,1402.0
2023-04-18 11:50:00,482.05,482.61,482.05,482.42,1774.0,467.0851,467.6278,467.0851,467.4437,1774.0
2023-04-18 11:55:00,482.56,482.74,482.36,482.58,1147.0,467.5793,467.7537,467.3855,467.5987,1147.0
2023-04-18 12:00:00,482.65,482.65,482.25,482.4,2792.0,467.6665,467.6665,467.2789,467.4243,2792.0
2023-04-18 12:05:00,482.77,483.38,482.6,483.13,2396.0,467.7828,468.3739,467.6181,468.1316,2396.0
2023-04-18 12:10:00,483.1,483.52,482.93,483.52,1076.0,468.1026,468.5095,467.9378,468.5095,1076.0
2023-04-18 12:15:00,483.77,483.86,483.29,483.35,3033.0,468.7518,468.839,468.2867,468.3448,3033.0
2023-04-18 12:20:00,483.41,483.66,483.24,483.5,1623.0,468.4029,468.6452,468.2382,468.4901,1623.0
2023-04-18 12:25:00,483.46,483.69,483.09,483.2,3515.0,468.4514,468.6742,468.0929,468.1994,3515.0
2023-04-18 12:30:00,483.26,483.45,482.92,483.09,2595.0,468.2576,468.4417,467.9281,468.0929,2595.0
2023-04-18 12:35:00,483.23,483.57,483.23,483.56,1710.0,468.2285,468.558,468.2285,468.5483,1710.0
2023-04-18 12:40:00,483.52,483.67,483.39,483.57,1900.0,468.5095,468.6549,468.3835,468.558,1900.0
2023-04-18 12:45:00,483.44,483.55,483.16,483.55,2001.0,468.432,468.5386,468.1607,468.5386,2001.0
2023-04-18 12:50:00,483.4,483.56,482.85,483.18,3717.0,468.3932,468.5483,467.8603,468.1801,3717.0
2023-04-18 12:55:00,483.27,483.41,482.96,483.09,2700.0,468.2673,468.4029,467.9669,468.0929,2700.0
2023-04-18 13:00:00,483.18,483.43,482.84,483.43,3400.0,468.1801,468.4223,467.8506,468.4223,3400.0
2023-04-18 13:05:00,483.43,483.99,483.43,483.99,2014.0,468.4223,468.9649,468.4223,468.9649,2014.0
2023-04-18 13:10:00,483.92,484.03,483.79,483.79,1804.0,468.8971,469.0037,468.7711,468.7711,1804.0
2023-04-18 13:15:00,483.83,483.89,483.08,483.23,4812.0,468.8099,468.868,468.0832,468.2285,4812.0
2023-04-18 13:20:00,482.96,483.4,482.85,483.4,2334.0,467.9669,468.3932,467.8603,468.3932,2334.0
2023-04-18 13:25:00,483.28,483.28,482.9,483.07,1934.0,468.277,468.277,467.9088,468.0735,1934.0
2023-04-18 13:30:00,483.07,483.78,483.07,483.74,2553.0,468.0735,468.7614,468.0735,468.7227,2553.0
2023-04-18 13:35:00,483.59,483.84,483.44,483.63,1865.0,468.5773,468.8196,468.432,468.6161,1865.0
2023-04-18 13:40:00,483.73,483.99,483.63,483.82,1408.0,468.713,468.9649,468.6161,468.8002,1408.0
2023-04-18 13:45:00,483.88,484.5,483.85,484.38,2881.0,468.8583,469.4591,468.8293,469.3428,2881.0
2023-04-18 13:50:00,484.52,484.79,484.25,484.25,11536.0,469.4785,469.7401,469.2168,469.2168,11536.0
2023-04-18 13:55:00,484.23,484.24,483.81,484.04,2538.0,469.1975,469.2072,468.7905,469.0134,2538.0
2023-04-18 14:00:00,484.05,484.16,483.62,483.69,7166.0,469.0231,469.1296,468.6064,468.6742,7166.0
2023-04-18 14:05:00,483.63,484.05,483.5,483.9,3363.0,468.6161,469.0231,468.4901,468.8777,3363.0
2023-04-18 14:10:00,483.86,484.48,483.75,484.15,3108.0,468.839,469.4397,468.7324,469.12,3108.0
2023-04-18 14:15:00,484.21,484.43,484.02,484.38,1719.0,469.1781,469.3913,468.994,469.3428,1719.0
2023-04-18 14:20:00,484.22,484.43,484.14,484.19,2300.0,469.1878,469.3913,469.1103,469.1587,2300.0
2023-04-18 14:25:00,484.11,484.3,483.81,483.87,1880.0,469.0812,469.2653,468.7905,468.8486,1880.0
2023-04-18 14:30:00,483.75,483.82,483.53,483.66,1700.0,468.7324,468.8002,468.5192,468.6452,1700.0
2023-04-18 14:35:00,483.73,483.73,483.57,483.58,2167.0,468.713,468.713,468.558,468.5676,2167.0
2023-04-18 14:40:00,483.54,484.5,483.54,484.2,9792.0,468.5289,469.4591,468.5289,469.1684,9792.0
2023-04-18 14:45:00,484.08,484.08,483.07,483.6,5456.0,469.0521,469.0521,468.0735,468.587,5456.0
2023-04-18 14:50:00,483.5,483.81,483.33,483.57,1947.0,468.4901,468.7905,468.3254,468.558,1947.0
2023-04-18 14:55:00,483.56,483.69,483.5,483.57,2609.0,468.5483,468.6742,468.4901,468.558,2609.0
2023-04-18 15:00:00,483.54,483.66,483.33,483.66,3300.0,468.5289,468.6452,468.3254,468.6452,3300.0
2023-04-18 15:05:00,483.46,484.01,483.46,483.68,2600.0,468.4514,468.9843,468.4514,468.6645,2600.0
2023-04-18 15:10:00,483.64,484.05,483.38,483.64,7548.0,468.6258,469.0231,468.3739,468.6258,7548.0
2023-04-18 15:15:00,483.64,484.32,483.64,483.73,16021.0,468.6258,469.2847,468.6258,468.713,16021.0
2023-04-18 15:20:00,483.66,484.33,483.66,484.17,3441.0,468.6452,469.2944,468.6452,469.1393,3441.0
2023-04-18 15:25:00,484.05,484.54,484.01,484.45,4337.0,469.0231,469.4978,468.9843,469.4106,4337.0
2023-04-18 15:30:00,484.41,484.76,484.02,484.04,20237.0,469.3719,469.711,468.994,469.0134,20237.0
2023-04-18 15:35:00,484.03,484.29,483.89,483.98,3202.0,469.0037,469.2556,468.868,468.9552,3202.0
2023-04-18 15:40:00,483.91,484.15,483.6,484.09,16046.0,468.8874,469.12,468.587,469.0618,16046.0
2023-04-18 15:45:00,484.15,484.41,483.78,484.35,5891.0,469.12,469.3719,468.7614,469.3137,5891.0
2023-04-18 15:50:00,484.35,484.41,483.17,483.43,16676.0,469.3137,469.3719,468.1704,468.4223,16676.0
2023-04-18 15:55:00,483.57,483.75,482.75,482.89,41813.0,468.558,468.7324,467.7634,467.8991,41813.0
2023-04-18 16:00:00,483.08,483.08,483.08,483.08,171704.0,468.0832,468.0832,468.0832,468.0832,171704.0
2023-04-18 16:05:00,483.08,483.08,483.08,483.08,0.0,468.0832,468.0832,468.0832,468.0832,0.0
2023-04-18 16:10:00,483.08,483.08,483.08,483.08,0.0,468.0832,468.0832,468.0832,468.0832,0.0
2023-04-19 09:30:00,467.84,469.4,456.61,458.33,122314.0,453.3163,454.8279,442.4349,444.1015,122314.0
2023-04-19 09:35:00,458.33,458.78,454.22,455.75,77321.0,444.1015,444.5375,440.1191,441.6016,77321.0
2023-04-19 09:40:00,455.95,459.92,455.29,455.63,80009.0,441.7954,445.6422,441.1559,441.4853,80009.0
2023-04-19 09:45:00,455.5,456.93,454.34,455.71,76858.0,441.3594,442.745,440.2354,441.5629,76858.0
2023-04-19 09:50:00,455.4,461.42,454.73,460.0,40103.0,441.2625,447.0956,440.6133,445.7197,40103.0
2023-04-19 09:55:00,459.73,463.07,459.54,462.83,20301.0,445.4581,448.6944,445.274,448.4618,20301.0
2023-04-19 10:00:00,463.46,465.03,460.71,461.82,48347.0,449.0723,450.5935,446.4076,447.4832,48347.0
2023-04-19 10:05:00,462.22,463.51,460.45,461.17,9223.0,447.8708,449.1207,446.1557,446.8533,9223.0
2023-04-19 10:10:00,461.54,464.22,461.28,463.63,11390.0,447.2119,449.8087,446.9599,449.237,11390.0
2023-04-19 10:15:00,463.93,465.69,463.45,465.04,40312.0,449.5277,451.233,449.0626,450.6032,40312.0
2023-04-19 10:20:00,465.33,467.49,464.78,467.13,40005.0,450.8842,452.9772,450.3513,452.6283,40005.0
2023-04-19 10:25:00,467.08,467.18,465.33,466.39,31887.0,452.5799,452.6768,450.8842,451.9113,31887.0
2023-04-19 10:30:00,466.39,468.21,466.38,466.58,15750.0,451.9113,453.6748,451.9016,452.0954,15750.0
2023-04-19 10:35:00,466.41,466.75,465.0,466.66,18871.0,451.9307,452.2601,450.5645,452.1729,18871.0
2023-04-19 10:40:00,466.46,468.86,466.4,468.52,11271.0,451.9791,454.3046,451.921,453.9752,11271.0
2023-04-19 10:45:00,468.28,468.65,467.36,467.61,10426.0,453.7426,454.1011,452.8512,453.0934,10426.0
2023-04-19 10:50:00,467.61,467.61,466.81,466.93,17398.0,453.0934,453.0934,452.3183,452.4345,17398.0
2023-04-19 10:55:00,466.88,467.29,466.54,466.55,5229.0,452.3861,452.7834,452.0566,452.0663,5229.0
2023-04-19 11:00:00,466.53,466.8,466.01,466.21,9638.0,452.047,452.3086,451.5431,451.7369,9638.0
2023-04-19 11:05:00,466.17,466.62,465.96,466.43,7011.0,451.6981,452.1342,451.4946,451.9501,7011.0
2023-04-19 11:10:00,466.23,466.37,463.92,464.59,15016.0,451.7563,451.8919,449.518,450.1672,15016.0
2023-04-19 11:15:00,464.62,466.09,464.08,465.8,10971.0,450.1962,451.6206,449.673,451.3396,10971.0
2023-04-19 11:20:00,465.79,466.52,465.5,465.95,19909.0,451.3299,452.0373,451.0489,451.485,19909.0
2023-04-19 11:25:00,465.84,466.24,465.42,465.55,8833.0,451.3784,451.766,450.9714,451.0974,8833.0
2023-04-19 11:30:00,465.71,465.71,465.05,465.5,21102.0,451.2524,451.2524,450.6129,451.0489,21102.0
2023-04-19 11:35:00,465.51,466.05,464.71,465.28,14100.0,451.0586,451.5819,450.2835,450.8358,14100.0
2023-04-19 11:40:00,465.19,465.32,463.13,463.45,68514.0,450.7486,450.8745,448.7525,449.0626,68514.0
2023-04-19 11:45:00,463.19,463.75,462.82,462.83,20780.0,448.8106,449.3533,448.4521,448.4618,20780.0
2023-04-19 11:50:00,462.91,463.41,461.32,461.32,11503.0,448.5393,449.0238,446.9987,446.9987,11503.0
2023-04-19 11:55:00,461.22,461.62,460.0,460.01,14298.0,446.9018,447.2894,445.7197,445.7294,14298.0
2023-04-19 12:00:00,460.24,461.43,459.49,459.49,12269.0,445.9522,447.1053,445.2255,445.2255,12269.0
2023-04-19 12:05:00,459.31,459.84,458.5,459.4,6666.0,445.0511,445.5646,444.2662,445.1383,6666.0
2023-04-19 12:10:00,459.08,459.12,458.0,458.96,9330.0,444.8282,444.867,443.7818,444.712,9330.0
2023-04-19 12:15:00,458.96,458.96,457.82,458.78,11823.0,444.712,444.712,443.6073,444.5375,11823.0
2023-04-19 12:20:00,458.88,458.98,457.0,457.04,24948.0,444.6344,444.7313,442.8128,442.8516,24948.0
2023-04-19 12:25:00,456.81,456.87,455.66,456.24,16086.0,442.6287,442.6868,441.5144,442.0764,16086.0
2023-04-19 12:30:00,456.05,456.21,454.69,454.69,19549.0,441.8923,442.0473,440.5745,440.5745,19549.0
2023-04-19 12:35:00,454.53,454.86,453.34,453.87,18193.0,440.4195,440.7392,439.2664,439.78,18193.0
2023-04-19 12:40:00,453.81,454.34,453.47,454.31,9580.0,439.7218,440.2354,439.3924,440.2063,9580.0
2023-04-19 12:45:00,454.32,455.19,454.32,454.98,5900.0,440.216,441.059,440.216,440.8555,5900.0
2023-04-19 12:50:00,454.98,456.01,454.75,455.5,15528.0,440.8555,441.8535,440.6327,441.3594,15528.0
2023-04-19 12:55:00,455.46,456.14,454.69,455.63,5703.0,441.3206,441.9795,440.5745,441.4853,5703.0
2023-04-19 13:00:00,456.05,457.26,456.04,456.28,10002.0,441.8923,443.0647,441.8826,442.1152,10002.0
2023-04-19 13:05:00,456.72,458.27,456.62,458.25,17102.0,442.5415,444.0434,442.4446,444.024,17102.0
2023-04-19 13:10:00,458.47,458.52,457.44,457.93,6312.0,444.2372,444.2856,443.2391,443.7139,6312.0
2023-04-19 13:15:00,457.93,458.42,457.77,457.9,7933.0,443.7139,444.1887,443.5589,443.6849,7933.0
2023-04-19 13:20:00,458.02,459.01,457.63,458.1,9784.0,443.8011,444.7604,443.4232,443.8787,9784.0
2023-04-19 13:25:00,458.11,458.11,455.9,456.08,44715.0,443.8883,443.8883,441.747,441.9214,44715.0
2023-04-19 13:30:00,456.07,456.11,454.56,454.64,15126.0,441.9117,441.9504,440.4486,440.5261,15126.0
2023-04-19 13:35:00,454.56,454.81,453.73,454.06,11194.0,440.4486,440.6908,439.6443,439.9641,11194.0
2023-04-19 13:40:00,454.62,455.47,454.37,455.21,20633.0,440.5067,441.3303,440.2645,441.0784,20633.0
2023-04-19 13:45:00,455.15,456.03,454.82,455.62,6179.0,441.0202,441.8729,440.7005,441.4756,6179.0
2023-04-19 13:50:00,455.64,457.63,455.59,457.46,10507.0,441.495,443.4232,441.4466,443.2585,10507.0
2023-04-19 13:55:00,457.32,457.7,457.01,457.65,6224.0,443.1229,443.4911,442.8225,443.4426,6224.0
2023-04-19 14:00:00,457.55,457.75,456.21,456.49,11295.0,443.3457,443.5395,442.0473,442.3186,11295.0
2023-04-19 14:05:00,456.44,456.45,455.19,455.62,9697.0,442.2702,442.2799,441.059,441.4756,9697.0
2023-04-19 14:10:00,455.6,456.97,455.6,456.81,13994.0,441.4563,442.7837,441.4563,442.6287,13994.0
2023-04-19 14:15:00,456.71,457.05,455.32,455.81,24928.0,442.5318,442.8613,441.185,441.6597,24928.0
2023-04-19 14:20:00,455.84,455.85,454.39,455.43,8107.0,441.6888,441.6985,440.2838,441.2915,8107.0
2023-04-19 14:25:00,455.41,455.59,455.13,455.55,3896.0,441.2722,441.4466,441.0009,441.4078,3896.0
2023-04-19 14:30:00,455.71,456.46,455.6,456.29,5708.0,441.5629,442.2896,441.4563,442.1248,5708.0
2023-04-19 14:35:00,456.28,456.53,456.05,456.05,6530.0,442.1152,442.3574,441.8923,441.8923,6530.0
2023-04-19 14:40:00,456.06,456.79,456.06,456.33,5267.0,441.902,442.6093,441.902,442.1636,5267.0
2023-04-19 14:45:00,456.19,456.21,455.6,455.71,3297.0,442.028,442.0473,441.4563,441.5629,3297.0
2023-04-19 14:50:00,455.63,455.63,454.75,454.85,12877.0,441.4853,441.4853,440.6327,440.7295,12877.0
2023-04-19 14:55:00,454.92,454.92,453.56,454.02,21644.0,440.7974,440.7974,439.4796,439.9253,21644.0
2023-04-19 15:00:00,454.22,454.63,453.7,453.99,17482.0,440.1191,440.5164,439.6153,439.8962,17482.0
2023-04-19 15:05:00,453.98,455.07,453.72,454.57,24516.0,439.8866,440.9427,439.6346,440.4582,24516.0
2023-04-19 15:10:00,454.39,454.76,454.07,454.26,17783.0,440.2838,440.6423,439.9738,440.1579,17783.0
2023-04-19 15:15:00,454.26,454.28,453.48,454.27,36912.0,440.1579,440.1772,439.4021,440.1676,36912.0
2023-04-19 15:20:00,454.25,454.35,453.63,454.05,20371.0,440.1482,440.2451,439.5474,439.9544,20371.0
2023-04-19 15:25:00,453.97,455.47,453.71,454.39,30375.0,439.8769,441.3303,439.6249,440.2838,30375.0
2023-04-19 15:30:00,454.39,455.15,454.39,454.96,87696.0,440.2838,441.0202,440.2838,440.8361,87696.0
2023-04-19 15:35:00,454.96,455.49,454.9,455.02,28340.0,440.8361,441.3497,440.778,440.8943,28340.0
2023-04-19 15:40:00,454.93,455.14,454.56,454.83,36000.0,440.8071,441.0105,440.4486,440.7102,36000.0
2023-04-19 15:45:00,454.74,454.95,454.11,454.33,34244.0,440.623,440.8264,440.0125,440.2257,34244.0
2023-04-19 15:50:00,454.46,457.22,454.44,456.74,71110.0,440.3517,443.026,440.3323,442.5609,71110.0
2023-04-19 15:55:00,456.65,457.61,456.65,457.37,129037.0,442.4737,443.4039,442.4737,443.1713,129037.0
2023-04-19 16:00:00,457.33,457.33,457.33,457.33,197863.0,443.1326,443.1326,443.1326,443.1326,197863.0
2023-04-19 16:05:00,445.22,445.22,445.21,445.22,150.0,431.3985,431.3985,431.3888,431.3985,150.0
2023-04-19 16:10:00,445.22,445.22,445.22,445.22,0.0,431.3985,431.3985,431.3985,431.3985,0.0
2023-04-20 09:30:00,457.27,457.27,455.47,456.5,14977.0,443.0744,443.0744,441.3303,442.3283,14977.0
2023-04-20 09:35:00,456.49,457.03,455.6,456.41,25211.0,442.3186,442.8419,441.4563,442.2411,25211.0
2023-04-20 09:40:00,456.22,456.22,454.44,454.44,8748.0,442.057,442.057,440.3323,440.3323,8748.0
2023-04-20 09:45:00,454.79,454.97,454.0,454.0,11811.0,440.6714,440.8458,439.9059,439.9059,11811.0
2023-04-20 09:50:00,454.18,454.37,453.13,453.13,13561.0,440.0803,440.2645,439.0629,439.0629,13561.0
2023-04-20 09:55:00,453.32,453.41,452.89,453.0,8568.0,439.247,439.3343,438.8304,438.937,8568.0
2023-04-20 10:00:00,453.0,453.01,451.23,451.46,20655.0,438.937,438.9467,437.2219,437.4448,20655.0
2023-04-20 10:05:00,451.52,453.21,451.51,452.17,24668.0,437.5029,439.1405,437.4932,438.1327,24668.0
2023-04-20 10:10:00,452.23,453.62,452.22,453.21,12754.0,438.1909,439.5377,438.1812,439.1405,12754.0
2023-04-20 10:15:00,453.35,453.84,452.84,453.83,26995.0,439.2761,439.7509,438.7819,439.7412,26995.0
2023-04-20 10:20:00,454.26,455.0,454.06,454.32,11241.0,440.1579,440.8749,439.9641,440.216,11241.0
2023-04-20 10:25:00,454.54,454.58,453.61,453.86,10224.0,440.4292,440.4679,439.528,439.7703,10224.0
2023-04-20 10:30:00,453.96,454.12,453.51,453.81,4900.0,439.8672,440.0222,439.4311,439.7218,4900.0
2023-04-20 10:35:00,453.81,453.96,453.13,453.3,7451.0,439.7218,439.8672,439.0629,439.2277,7451.0
2023-04-20 10:40:00,453.29,455.0,452.77,455.0,27600.0,439.218,440.8749,438.7141,440.8749,27600.0
2023-04-20 10:45:00,454.68,455.04,454.47,454.61,24394.0,440.5648,440.9137,440.3613,440.497,24394.0
2023-04-20 10:50:00,454.45,454.79,454.18,454.54,2894.0,440.342,440.6714,440.0803,440.4292,2894.0
2023-04-20 10:55:00,454.56,454.69,454.09,454.58,8909.0,440.4486,440.5745,439.9931,440.4679,8909.0
2023-04-20 11:00:00,454.44,454.48,454.0,454.14,8418.0,440.3323,440.371,439.9059,440.0416,8418.0
2023-04-20 11:05:00,454.2,454.2,453.18,453.45,11795.0,440.0997,440.0997,439.1114,439.373,11795.0
2023-04-20 11:10:00,453.52,454.0,453.28,453.81,9254.0,439.4408,439.9059,439.2083,439.7218,9254.0
2023-04-20 11:15:00,453.62,453.72,453.28,453.39,11582.0,439.5377,439.6346,439.2083,439.3149,11582.0
2023-04-20 11:20:00,453.39,453.5,453.12,453.18,6608.0,439.3149,439.4215,439.0533,439.1114,6608.0
2023-04-20 11:25:00,453.12,453.3,452.39,452.75,11598.0,439.0533,439.2277,438.3459,438.6947,11598.0
2023-04-20 11:30:00,452.82,453.1,452.52,452.66,6504.0,438.7626,439.0339,438.4719,438.6075,6504.0
2023-04-20 11:35:00,452.67,452.86,452.45,452.46,4753.0,438.6172,438.8013,438.4041,438.4137,4753.0
2023-04-20 11:40:00,452.58,452.67,451.62,451.86,40793.0,438.53,438.6172,437.5998,437.8324,40793.0
2023-04-20 11:45:00,452.06,452.19,451.67,452.04,10186.0,438.0262,438.1521,437.6483,438.0068,10186.0
2023-04-20 11:50:00,452.01,452.1,451.47,451.59,6089.0,437.9777,438.0649,437.4545,437.5708,6089.0
2023-04-20 11:55:00,451.52,451.64,451.04,451.47,11292.0,437.5029,437.6192,437.0378,437.4545,11292.0
2023-04-20 12:00:00,451.5,452.29,451.5,452.18,4340.0,437.4835,438.249,437.4835,438.1424,4340.0
2023-04-20 12:05:00,452.16,452.94,451.98,452.19,18662.0,438.1231,438.8788,437.9486,438.1521,18662.0
2023-04-20 12:10:00,452.3,452.45,451.77,452.29,8303.0,438.2587,438.4041,437.7452,438.249,8303.0
2023-04-20 12:15:00,452.29,452.79,452.28,452.61,6851.0,438.249,438.7335,438.2393,438.5591,6851.0
2023-04-20 12:20:00,452.8,452.91,452.48,452.48,6929.0,438.7432,438.8498,438.4331,438.4331,6929.0
2023-04-20 12:25:00,452.41,452.52,451.97,452.24,3452.0,438.3653,438.4719,437.939,438.2006,3452.0
2023-04-20 12:30:00,452.14,452.45,452.11,452.16,3115.0,438.1037,438.4041,438.0746,438.1231,3115.0
2023-04-20 12:35:00,452.23,452.58,452.18,452.33,2843.0,438.1909,438.53,438.1424,438.2878,2843.0
2023-04-20 12:40:00,452.33,452.82,452.33,452.8,11648.0,438.2878,438.7626,438.2878,438.7432,11648.0
2023-04-20 12:45:00,452.8,453.58,452.59,453.57,9651.0,438.7432,439.499,438.5397,439.4893,9651.0
2023-04-20 12:50:00,453.49,454.31,453.29,454.31,5235.0,439.4118,440.2063,439.218,440.2063,5235.0
2023-04-20 12:55:00,454.49,454.69,454.13,454.21,7505.0,440.3807,440.5745,440.0319,440.1094,7505.0
2023-04-20 13:00:00,454.01,454.44,454.01,454.1,3024.0,439.9156,440.3323,439.9156,440.0028,3024.0
2023-04-20 13:05:00,454.12,454.25,453.42,453.55,6034.0,440.0222,440.1482,439.3439,439.4699,6034.0
2023-04-20 13:10:00,453.54,453.64,452.5,452.58,5524.0,439.4602,439.5571,438.4525,438.53,5524.0
2023-04-20 13:15:00,452.58,452.66,452.35,452.39,7346.0,438.53,438.6075,438.3072,438.3459,7346.0
2023-04-20 13:20:00,452.46,452.5,452.07,452.19,12541.0,438.4137,438.4525,438.0359,438.1521,12541.0
2023-04-20 13:25:00,452.19,452.2,451.34,451.8,18105.0,438.1521,438.1618,437.3285,437.7742,18105.0
2023-04-20 13:30:00,451.87,452.02,451.24,451.49,21605.0,437.8421,437.9874,437.2316,437.4739,21605.0
2023-04-20 13:35:00,451.5,451.67,451.28,451.36,25654.0,437.4835,437.6483,437.2704,437.3479,25654.0
2023-04-20 13:40:00,451.37,451.38,450.89,450.93,12689.0,437.3576,437.3673,436.8925,436.9312,12689.0
2023-04-20 13:45:00,451.02,451.66,450.94,451.49,10039.0,437.0184,437.6386,436.9409,437.4739,10039.0
2023-04-20 13:50:00,451.49,451.84,451.38,451.79,8200.0,437.4739,437.813,437.3673,437.7645,8200.0
2023-04-20 13:55:00,451.81,451.82,450.97,451.06,6974.0,437.7839,437.7936,436.97,437.0572,6974.0
2023-04-20 14:00:00,451.05,451.11,450.74,450.78,5645.0,437.0475,437.1057,436.7471,436.7859,5645.0
2023-04-20 14:05:00,450.75,450.76,450.36,450.38,6824.0,436.7568,436.7665,436.3789,436.3983,6824.0
2023-04-20 14:10:00,450.53,450.81,450.26,450.52,11472.0,436.5437,436.815,436.282,436.534,11472.0
2023-04-20 14:15:00,450.42,451.1,450.39,451.08,14273.0,436.4371,437.096,436.408,437.0766,14273.0
2023-04-20 14:20:00,451.17,452.91,451.16,452.18,11482.0,437.1638,438.8498,437.1541,438.1424,11482.0
2023-04-20 14:25:00,452.24,453.06,452.23,452.35,5218.0,438.2006,438.9951,438.1909,438.3072,5218.0
2023-04-20 14:30:00,452.29,452.5,451.68,451.81,8321.0,438.249,438.4525,437.658,437.7839,8321.0
2023-04-20 14:35:00,451.81,451.81,450.94,450.98,8269.0,437.7839,437.7839,436.9409,436.9797,8269.0
2023-04-20 14:40:00,450.95,450.95,450.24,450.74,5328.0,436.9506,436.9506,436.2627,436.7471,5328.0
2023-04-20 14:45:00,450.72,451.28,450.62,450.84,16422.0,436.7278,437.2704,436.6309,436.844,16422.0
2023-04-20 14:50:00,450.84,451.18,450.83,451.09,5339.0,436.844,437.1735,436.8343,437.0863,5339.0
2023-04-20 14:55:00,451.1,451.68,450.98,451.33,12316.0,437.096,437.658,436.9797,437.3188,12316.0
2023-04-20 15:00:00,451.33,452.43,451.33,452.22,5658.0,437.3188,438.3847,437.3188,438.1812,5658.0
2023-04-20 15:05:00,452.35,452.39,451.78,451.86,5379.0,438.3072,438.3459,437.7549,437.8324,5379.0
2023-04-20 15:10:00,451.95,451.95,451.26,451.34,6352.0,437.9196,437.9196,437.251,437.3285,6352.0
2023-04-20 15:15:00,451.25,452.11,451.07,452.11,6411.0,437.2413,438.0746,437.0669,438.0746,6411.0
2023-04-20 15:20:00,452.02,452.9,452.02,452.54,7074.0,437.9874,438.8401,437.9874,438.4913,7074.0
2023-04-20 15:25:00,452.54,452.97,452.37,452.84,9473.0,438.4913,438.9079,438.3265,438.7819,9473.0
2023-04-20 15:30:00,452.99,453.65,452.99,453.5,25504.0,438.9273,439.5668,438.9273,439.4215,25504.0
2023-04-20 15:35:00,453.34,453.36,452.63,453.24,12355.0,439.2664,439.2858,438.5785,439.1695,12355.0
2023-04-20 15:40:00,453.41,453.46,452.0,452.51,30385.0,439.3343,439.3827,437.968,438.4622,30385.0
2023-04-20 15:45:00,452.54,453.29,452.52,453.12,12483.0,438.4913,439.218,438.4719,439.0533,12483.0
2023-04-20 15:50:00,453.0,453.82,452.82,453.52,41442.0,438.937,439.7315,438.7626,439.4408,41442.0
2023-04-20 15:55:00,453.64,455.05,452.95,455.02,147145.0,439.5571,440.9233,438.8885,440.8943,147145.0
2023-04-20 16:00:00,454.93,454.93,454.93,454.93,336200.0,440.8071,440.8071,440.8071,440.8071,336200.0
2023-04-20 16:05:00,454.93,454.93,454.93,454.93,0.0,440.8071,440.8071,440.8071,440.8071,0.0
2023-04-20 16:10:00,454.93,454.93,454.93,454.93,0.0,440.8071,440.8071,440.8071,440.8071,0.0
2023-04-21 09:30:00,454.99,455.53,450.2,451.37,54005.0,440.8652,441.3884,436.2239,437.3576,54005.0
2023-04-21 09:35:00,451.37,453.47,451.04,453.47,27240.0,437.3576,439.3924,437.0378,439.3924,27240.0
2023-04-21 09:40:00,453.45,453.67,452.26,452.26,7402.0,439.373,439.5862,438.22,438.22,7402.0
2023-04-21 09:45:00,452.26,452.69,451.97,451.97,7501.0,438.22,438.6366,437.939,437.939,7501.0
2023-04-21 09:50:00,452.03,452.19,451.25,451.28,3800.0,437.9971,438.1521,437.2413,437.2704,3800.0
2023-04-21 09:55:00,451.06,451.07,448.99,448.99,14914.0,437.0572,437.0669,435.0515,435.0515,14914.0
2023-04-21 10:00:00,448.91,449.07,447.72,447.83,20573.0,434.974,435.129,433.8209,433.9275,20573.0
2023-04-21 10:05:00,447.74,448.98,447.44,448.86,21387.0,433.8403,435.0418,433.5496,434.9255,21387.0
2023-04-21 10:10:00,448.86,449.52,448.49,448.6,11774.0,434.9255,435.565,434.567,434.6736,11774.0
2023-04-21 10:15:00,448.5,448.79,448.23,448.75,8017.0,434.5767,434.8577,434.3151,434.8189,8017.0
2023-04-21 10:20:00,448.78,449.65,448.77,449.07,25592.0,434.848,435.691,434.8383,435.129,25592.0
2023-04-21 10:25:00,448.95,450.26,448.77,449.92,13476.0,435.0127,436.282,434.8383,435.9526,13476.0
2023-04-21 10:30:00,449.96,449.96,447.85,447.92,7059.0,435.9914,435.9914,433.9469,434.0147,7059.0
2023-04-21 10:35:00,447.51,447.71,446.0,446.0,11279.0,433.6174,433.8112,432.1543,432.1543,11279.0
2023-04-21 10:40:00,446.23,446.27,444.75,444.8,9889.0,432.3772,432.4159,430.9431,430.9915,9889.0
2023-04-21 10:45:00,444.63,444.72,443.65,443.94,27464.0,430.8268,430.914,429.8772,430.1582,27464.0
2023-04-21 10:50:00,443.92,445.02,443.77,444.48,15220.0,430.1389,431.2047,429.9935,430.6815,15220.0
2023-04-21 10:55:00,444.54,445.11,444.38,445.11,37803.0,430.7396,431.2919,430.5846,431.2919,37803.0
2023-04-21 11:00:00,444.9,445.47,444.74,445.45,11937.0,431.0884,431.6407,430.9334,431.6214,11937.0
2023-04-21 11:05:00,445.63,446.52,445.23,445.93,4994.0,431.7958,432.6581,431.4082,432.0865,4994.0
2023-04-21 11:10:00,446.05,446.18,445.25,445.25,4120.0,432.2027,432.3287,431.4276,431.4276,4120.0
2023-04-21 11:15:00,445.19,445.91,445.16,445.41,4123.0,431.3694,432.0671,431.3404,431.5826,4123.0
2023-04-21 11:20:00,445.27,445.92,445.18,445.52,4126.0,431.447,432.0768,431.3597,431.6892,4126.0
2023-04-21 11:25:00,445.45,445.46,444.94,445.14,3171.0,431.6214,431.6311,431.1272,431.321,3171.0
2023-04-21 11:30:00,445.18,446.02,445.04,445.84,4068.0,431.3597,432.1737,431.2241,431.9993,4068.0
2023-04-21 11:35:00,445.81,445.93,445.44,445.93,2730.0,431.9702,432.0865,431.6117,432.0865,2730.0
2023-04-21 11:40:00,446.02,446.34,445.49,445.56,9289.0,432.1737,432.4837,431.6601,431.7279,9289.0
2023-04-21 11:45:00,445.52,445.8,444.91,444.92,8132.0,431.6892,431.9605,431.0981,431.1078,8132.0
2023-04-21 11:50:00,444.92,445.17,444.81,445.12,12684.0,431.1078,431.3501,431.0012,431.3016,12684.0
2023-04-21 11:55:00,445.0,446.24,444.88,445.69,5848.0,431.1853,432.3868,431.0691,431.8539,5848.0
2023-04-21 12:00:00,445.59,445.94,445.32,445.47,2681.0,431.757,432.0962,431.4954,431.6407,2681.0
2023-04-21 12:05:00,445.63,446.27,445.42,446.09,8106.0,431.7958,432.4159,431.5923,432.2415,8106.0
2023-04-21 12:10:00,446.03,446.33,445.84,445.84,4752.0,432.1834,432.474,431.9993,431.9993,4752.0
2023-04-21 12:15:00,445.7,446.54,445.7,446.48,4267.0,431.8636,432.6775,431.8636,432.6194,4267.0
2023-04-21 12:20:00,446.48,446.69,446.05,446.31,6034.0,432.6194,432.8229,432.2027,432.4547,6034.0
2023-04-21 12:25:00,446.47,446.47,445.89,446.27,4515.0,432.6097,432.6097,432.0477,432.4159,4515.0
2023-04-21 12:30:00,446.46,446.68,446.21,446.59,5621.0,432.6,432.8132,432.3578,432.726,5621.0
2023-04-21 12:35:00,446.69,447.62,446.69,447.62,4164.0,432.8229,433.724,432.8229,433.724,4164.0
2023-04-21 12:40:00,447.9,449.26,447.74,448.9,18764.0,433.9953,435.3131,433.8403,434.9643,18764.0
2023-04-21 12:45:00,448.89,449.16,448.62,448.77,4584.0,434.9546,435.2162,434.693,434.8383,4584.0
2023-04-21 12:50:00,448.79,449.39,448.79,449.02,6547.0,434.8577,435.4391,434.8577,435.0805,6547.0
2023-04-21 12:55:00,448.91,449.58,448.82,449.42,2198.0,434.974,435.6232,434.8867,435.4681,2198.0
2023-04-21 13:00:00,449.59,450.27,449.54,450.27,5785.0,435.6328,436.2917,435.5844,436.2917,5785.0
2023-04-21 13:05:00,450.15,450.35,450.0,450.22,6549.0,436.1755,436.3692,436.0301,436.2433,6549.0
2023-04-21 13:10:00,450.34,450.84,450.27,450.75,6918.0,436.3596,436.844,436.2917,436.7568,6918.0
2023-04-21 13:15:00,450.5,450.68,449.69,449.84,10825.0,436.5146,436.689,435.7297,435.8751,10825.0
2023-04-21 13:20:00,450.0,450.6,449.92,450.35,9322.0,436.0301,436.6115,435.9526,436.3692,9322.0
2023-04-21 13:25:00,450.43,450.54,450.0,450.54,3035.0,436.4468,436.5533,436.0301,436.5533,3035.0
2023-04-21 13:30:00,450.73,450.73,450.42,450.43,4106.0,436.7375,436.7375,436.4371,436.4468,4106.0
2023-04-21 13:35:00,450.4,450.54,450.27,450.31,5034.0,436.4177,436.5533,436.2917,436.3305,5034.0
2023-04-21 13:40:00,450.36,450.75,450.32,450.4,8412.0,436.3789,436.7568,436.3402,436.4177,8412.0
2023-04-21 13:45:00,450.3,450.59,450.23,450.47,5890.0,436.3208,436.6018,436.253,436.4855,5890.0
2023-04-21 13:50:00,450.58,451.11,450.48,451.02,5884.0,436.5921,437.1057,436.4952,437.0184,5884.0
2023-04-21 13:55:00,451.02,451.76,450.89,451.13,9527.0,437.0184,437.7355,436.8925,437.125,9527.0
2023-04-21 14:00:00,451.22,452.11,451.22,452.06,6074.0,437.2122,438.0746,437.2122,438.0262,6074.0
2023-04-21 14:05:00,452.01,452.11,451.53,451.61,7241.0,437.9777,438.0746,437.5126,437.5901,7241.0
2023-04-21 14:10:00,451.45,451.65,451.32,451.35,3887.0,437.4351,437.6289,437.3091,437.3382,3887.0
2023-04-21 14:15:00,451.22,451.22,450.3,450.32,2500.0,437.2122,437.2122,436.3208,436.3402,2500.0
2023-04-21 14:20:00,450.45,450.75,450.0,450.14,5556.0,436.4661,436.7568,436.0301,436.1658,5556.0
2023-04-21 14:25:00,450.0,450.6,449.88,450.58,8351.0,436.0301,436.6115,435.9138,436.5921,8351.0
2023-04-21 14:30:00,450.5,450.62,449.98,450.37,6287.0,436.5146,436.6309,436.0107,436.3886,6287.0
2023-04-21 14:35:00,450.32,450.38,449.99,450.38,2981.0,436.3402,436.3983,436.0204,436.3983,2981.0
2023-04-21 14:40:00,450.36,450.49,450.15,450.15,3525.0,436.3789,436.5049,436.1755,436.1755,3525.0
2023-04-21 14:45:00,450.06,450.39,450.06,450.23,6220.0,436.0883,436.408,436.0883,436.253,6220.0
2023-04-21 14:50:00,450.2,450.33,449.98,450.23,3577.0,436.2239,436.3499,436.0107,436.253,3577.0
2023-04-21 14:55:00,450.12,450.25,449.9,450.24,5114.0,436.1464,436.2724,435.9332,436.2627,5114.0
2023-04-21 15:00:00,450.19,450.28,449.86,449.94,2875.0,436.2142,436.3014,435.8945,435.972,2875.0
2023-04-21 15:05:00,449.92,450.1,449.25,449.41,4246.0,435.9526,436.127,435.3034,435.4584,4246.0
2023-04-21 15:10:00,449.56,449.56,448.72,448.87,4329.0,435.6038,435.6038,434.7899,434.9352,4329.0
2023-04-21 15:15:00,448.75,449.07,448.71,448.93,5092.0,434.8189,435.129,434.7802,434.9933,5092.0
2023-04-21 15:20:00,448.94,449.09,448.64,448.73,4824.0,435.003,435.1484,434.7123,434.7995,4824.0
2023-04-21 15:25:00,448.78,449.27,448.78,449.22,3594.0,434.848,435.3228,434.848,435.2743,3594.0
2023-04-21 15:30:00,449.12,449.53,449.06,449.53,9624.0,435.1774,435.5747,435.1193,435.5747,9624.0
2023-04-21 15:35:00,449.54,450.43,449.54,450.0,6629.0,435.5844,436.4468,435.5844,436.0301,6629.0
2023-04-21 15:40:00,450.0,450.56,449.93,450.25,9936.0,436.0301,436.5727,435.9623,436.2724,9936.0
2023-04-21 15:45:00,450.23,451.16,450.13,450.62,27338.0,436.253,437.1541,436.1561,436.6309,27338.0
2023-04-21 15:50:00,449.64,451.13,449.64,450.95,24030.0,435.6813,437.125,435.6813,436.9506,24030.0
2023-04-21 15:55:00,451.0,451.13,450.59,450.74,51938.0,436.9991,437.125,436.6018,436.7471,51938.0
2023-04-21 16:00:00,450.74,450.74,450.74,450.74,213738.0,436.7471,436.7471,436.7471,436.7471,213738.0
2023-04-21 16:05:00,450.74,450.74,450.74,450.74,0.0,436.7471,436.7471,436.7471,436.7471,0.0
2023-04-21 16:10:00,450.74,450.74,450.74,450.74,0.0,436.7471,436.7471,436.7471,436.7471,0.0
2023-04-24 09:30:00,451.8,454.56,450.09,451.83,44321.0,437.7742,440.4486,436.1173,437.8033,44321.0
2023-04-24 09:35:00,451.81,453.92,451.81,453.6,15442.0,437.7839,439.8284,437.7839,439.5184,15442.0
2023-04-24 09:40:00,453.86,456.06,453.86,455.65,15506.0,439.7703,441.902,439.7703,441.5047,15506.0
2023-04-24 09:45:00,455.98,458.7,455.98,458.45,18950.0,441.8245,444.46,441.8245,444.2178,18950.0
2023-04-24 09:50:00,458.34,459.28,458.31,459.17,11242.0,444.1112,445.022,444.0821,444.9154,11242.0
2023-04-24 09:55:00,459.31,461.87,459.17,461.84,37371.0,445.0511,447.5316,444.9154,447.5026,37371.0
2023-04-24 10:00:00,461.87,463.07,461.48,462.84,16455.0,447.5316,448.6944,447.1537,448.4715,16455.0
2023-04-24 10:05:00,462.84,463.61,462.58,463.2,11896.0,448.4715,449.2176,448.2196,448.8203,11896.0
2023-04-24 10:10:00,463.2,463.87,462.38,462.81,16326.0,448.8203,449.4695,448.0258,448.4424,16326.0
2023-04-24 10:15:00,462.66,463.12,461.36,461.73,10716.0,448.2971,448.7428,447.0375,447.396,10716.0
2023-04-24 10:20:00,462.01,462.07,461.3,461.53,7520.0,447.6673,447.7254,446.9793,447.2022,7520.0
2023-04-24 10:25:00,461.47,462.04,461.37,462.04,9867.0,447.144,447.6963,447.0471,447.6963,9867.0
2023-04-24 10:30:00,461.94,462.16,461.42,461.84,4366.0,447.5994,447.8126,447.0956,447.5026,4366.0
2023-04-24 10:35:00,461.64,461.98,460.93,460.94,6005.0,447.3088,447.6382,446.6208,446.6305,6005.0
2023-04-24 10:40:00,460.95,461.37,460.42,460.42,11870.0,446.6402,447.0471,446.1266,446.1266,11870.0
2023-04-24 10:45:00,460.28,461.1,460.0,460.92,7595.0,445.991,446.7855,445.7197,446.6111,7595.0
2023-04-24 10:50:00,460.73,460.73,459.86,459.86,6473.0,446.427,446.427,445.584,445.584,6473.0
2023-04-24 10:55:00,459.9,460.09,459.1,459.16,4702.0,445.6228,445.8069,444.8476,444.9057,4702.0
2023-04-24 11:00:00,459.28,459.87,459.28,459.61,4919.0,445.022,445.5937,445.022,445.3418,4919.0
2023-04-24 11:05:00,459.59,460.23,458.94,459.5,13046.0,445.3224,445.9425,444.6926,445.2352,13046.0
2023-04-24 11:10:00,459.53,460.83,459.5,460.46,27368.0,445.2643,446.5239,445.2352,446.1654,27368.0
2023-04-24 11:15:00,460.53,460.54,459.88,460.41,19639.0,446.2332,446.2429,445.6034,446.1169,19639.0
2023-04-24 11:20:00,460.41,460.41,460.04,460.24,5496.0,446.1169,446.1169,445.7584,445.9522,5496.0
2023-04-24 11:25:00,460.23,460.41,459.85,460.18,15670.0,445.9425,446.1169,445.5743,445.8941,15670.0
2023-04-24 11:30:00,460.25,460.25,459.63,460.1,2842.0,445.9619,445.9619,445.3612,445.8166,2842.0
2023-04-24 11:35:00,460.1,460.15,459.69,459.7,9888.0,445.8166,445.865,445.4193,445.429,9888.0
2023-04-24 11:40:00,459.48,459.93,458.83,459.93,3720.0,445.2158,445.6518,444.586,445.6518,3720.0
2023-04-24 11:45:00,459.53,460.72,459.53,460.64,2902.0,445.2643,446.4173,445.2643,446.3398,2902.0
2023-04-24 11:50:00,460.91,461.06,460.49,461.01,2872.0,446.6014,446.7468,446.1945,446.6983,2872.0
2023-04-24 11:55:00,461.05,461.38,460.9,461.38,6434.0,446.7371,447.0568,446.5917,447.0568,6434.0
2023-04-24 12:00:00,461.45,461.9,461.3,461.9,3300.0,447.1247,447.5607,446.9793,447.5607,3300.0
2023-04-24 12:05:00,461.79,461.92,461.0,461.0,6286.0,447.4541,447.5801,446.6886,446.6886,6286.0
2023-04-24 12:10:00,460.73,461.02,460.58,460.98,1318.0,446.427,446.708,446.2817,446.6692,1318.0
2023-04-24 12:15:00,460.95,462.17,460.81,462.13,13479.0,446.6402,447.8223,446.5045,447.7835,13479.0
2023-04-24 12:20:00,462.03,462.13,461.56,462.09,9061.0,447.6867,447.7835,447.2312,447.7448,9061.0
2023-04-24 12:25:00,462.09,462.71,461.98,462.6,3807.0,447.7448,448.3455,447.6382,448.239,3807.0
2023-04-24 12:30:00,462.53,462.62,462.41,462.55,8344.0,448.1711,448.2583,448.0549,448.1905,8344.0
2023-04-24 12:35:00,462.67,462.83,462.54,462.83,7144.0,448.3068,448.4618,448.1808,448.4618,7144.0
2023-04-24 12:40:00,462.59,463.37,462.59,463.28,4251.0,448.2293,448.9851,448.2293,448.8978,4251.0
2023-04-24 12:45:00,463.39,464.5,463.37,464.39,20279.0,449.0044,450.08,448.9851,449.9734,20279.0
2023-04-24 12:50:00,464.48,464.48,462.81,463.04,6346.0,450.0606,450.0606,448.4424,448.6653,6346.0
2023-04-24 12:55:00,463.16,463.16,462.93,462.93,1920.0,448.7816,448.7816,448.5587,448.5587,1920.0
2023-04-24 13:00:00,462.98,463.49,462.93,463.34,6086.0,448.6072,449.1013,448.5587,448.956,6086.0
2023-04-24 13:05:00,463.24,463.79,463.19,463.19,11447.0,448.8591,449.392,448.8106,448.8106,11447.0
2023-04-24 13:10:00,463.17,463.27,462.59,463.17,5213.0,448.7913,448.8882,448.2293,448.7913,5213.0
2023-04-24 13:15:00,463.21,463.32,462.88,463.21,3253.0,448.83,448.9366,448.5103,448.83,3253.0
2023-04-24 13:20:00,463.17,463.64,463.16,463.59,7630.0,448.7913,449.2467,448.7816,449.1982,7630.0
2023-04-24 13:25:00,463.58,463.8,463.46,463.68,3202.0,449.1885,449.4017,449.0723,449.2854,3202.0
2023-04-24 13:30:00,463.6,464.16,463.6,463.99,5685.0,449.2079,449.7505,449.2079,449.5858,5685.0
2023-04-24 13:35:00,464.13,464.23,463.84,464.23,2795.0,449.7215,449.8184,449.4405,449.8184,2795.0
2023-04-24 13:40:00,464.06,464.24,463.64,463.79,4792.0,449.6536,449.828,449.2467,449.392,4792.0
2023-04-24 13:45:00,463.79,463.96,463.46,463.72,2710.0,449.392,449.5567,449.0723,449.3242,2710.0
2023-04-24 13:50:00,463.7,463.8,463.47,463.48,3548.0,449.3048,449.4017,449.0819,449.0916,3548.0
2023-04-24 13:55:00,463.56,463.76,463.25,463.54,6852.0,449.1692,449.3629,448.8688,449.1498,6852.0
2023-04-24 14:00:00,463.34,463.95,463.25,463.79,7456.0,448.956,449.547,448.8688,449.392,7456.0
2023-04-24 14:05:00,464.01,465.18,464.0,464.67,57361.0,449.6052,450.7389,449.5955,450.2447,57361.0
2023-04-24 14:10:00,464.68,464.91,464.39,464.79,9199.0,450.2544,450.4772,449.9734,450.361,9199.0
2023-04-24 14:15:00,464.84,464.96,464.05,464.41,7962.0,450.4094,450.5257,449.6439,449.9928,7962.0
2023-04-24 14:20:00,464.3,464.81,464.03,464.8,2819.0,449.8862,450.3803,449.6246,450.3707,2819.0
2023-04-24 14:25:00,464.8,464.8,464.12,464.13,2669.0,450.3707,450.3707,449.7118,449.7215,2669.0
2023-04-24 14:30:00,464.25,464.48,463.96,464.4,3442.0,449.8377,450.0606,449.5567,449.9831,3442.0
2023-04-24 14:35:00,464.54,464.54,463.78,463.84,2650.0,450.1187,450.1187,449.3823,449.4405,2650.0
2023-04-24 14:40:00,463.9,464.0,463.68,463.73,3006.0,449.4986,449.5955,449.2854,449.3339,3006.0
2023-04-24 14:45:00,463.95,463.95,463.65,463.8,5034.0,449.547,449.547,449.2564,449.4017,5034.0
2023-04-24 14:50:00,463.73,463.75,463.18,463.39,6200.0,449.3339,449.3533,448.801,449.0044,6200.0
2023-04-24 14:55:00,463.31,463.8,463.31,463.68,13977.0,448.9269,449.4017,448.9269,449.2854,13977.0
2023-04-24 15:00:00,463.84,464.29,463.67,464.29,6747.0,449.4405,449.8765,449.2757,449.8765,6747.0
2023-04-24 15:05:00,464.43,464.43,464.14,464.37,2869.0,450.0121,450.0121,449.7311,449.954,2869.0
2023-04-24 15:10:00,464.43,464.46,463.75,463.99,9589.0,450.0121,450.0412,449.3533,449.5858,9589.0
2023-04-24 15:15:00,464.01,464.43,464.01,464.34,4711.0,449.6052,450.0121,449.6052,449.9249,4711.0
2023-04-24 15:20:00,464.27,465.12,464.01,464.73,6550.0,449.8571,450.6807,449.6052,450.3028,6550.0
2023-04-24 15:25:00,464.64,464.8,464.53,464.79,6366.0,450.2156,450.3707,450.109,450.361,6366.0
2023-04-24 15:30:00,464.87,465.17,464.77,464.88,7624.0,450.4385,450.7292,450.3416,450.4482,7624.0
2023-04-24 15:35:00,464.84,464.94,463.45,463.45,9536.0,450.4094,450.5063,449.0626,449.0626,9536.0
2023-04-24 15:40:00,463.37,463.66,463.16,463.29,9345.0,448.9851,449.266,448.7816,448.9075,9345.0
2023-04-24 15:45:00,463.25,463.51,463.06,463.14,9116.0,448.8688,449.1207,448.6847,448.7622,9116.0
2023-04-24 15:50:00,463.02,463.66,462.38,463.6,25763.0,448.6459,449.266,448.0258,449.2079,25763.0
2023-04-24 15:55:00,463.66,463.83,462.74,462.96,61610.0,449.266,449.4308,448.3746,448.5878,61610.0
2023-04-24 16:00:00,462.92,462.92,462.92,462.92,181407.0,448.549,448.549,448.549,448.549,181407.0
2023-04-24 16:05:00,462.92,462.92,462.92,462.92,0.0,448.549,448.549,448.549,448.549,0.0
2023-04-24 16:10:00,462.92,462.92,462.92,462.92,0.0,448.549,448.549,448.549,448.549,0.0
2023-04-25 09:30:00,465.1,467.35,464.89,467.35,17020.0,450.6613,452.8415,450.4579,452.8415,17020.0
2023-04-25 09:35:00,467.31,470.07,466.69,469.66,14576.0,452.8027,455.4771,452.202,455.0798,14576.0
2023-04-25 09:40:00,469.4,469.68,467.85,468.66,12768.0,454.8279,455.0992,453.326,454.1108,12768.0
2023-04-25 09:45:00,468.7,468.92,466.62,466.65,33748.0,454.1496,454.3628,452.1342,452.1632,33748.0
2023-04-25 09:50:00,466.58,467.37,464.73,465.17,8916.0,452.0954,452.8609,450.3028,450.7292,8916.0
2023-04-25 09:55:00,464.79,465.66,464.34,464.43,17018.0,450.361,451.204,449.9249,450.0121,17018.0
2023-04-25 10:00:00,464.09,464.94,463.81,464.87,19467.0,449.6827,450.5063,449.4114,450.4385,19467.0
2023-04-25 10:05:00,464.92,465.51,463.76,464.49,13873.0,450.4869,451.0586,449.3629,450.0703,13873.0
2023-04-25 10:10:00,464.32,464.33,463.18,463.48,22381.0,449.9056,449.9153,448.801,449.0916,22381.0
2023-04-25 10:15:00,463.45,464.86,463.41,464.86,3732.0,449.0626,450.4288,449.0238,450.4288,3732.0
2023-04-25 10:20:00,464.94,465.71,464.93,465.41,3346.0,450.5063,451.2524,450.4966,450.9617,3346.0
2023-04-25 10:25:00,465.41,465.53,464.77,464.98,6105.0,450.9617,451.078,450.3416,450.5451,6105.0
2023-04-25 10:30:00,464.69,465.51,464.48,464.76,5042.0,450.2641,451.0586,450.0606,450.3319,5042.0
2023-04-25 10:35:00,464.46,465.22,464.46,464.89,14448.0,450.0412,450.7776,450.0412,450.4579,14448.0
2023-04-25 10:40:00,464.9,466.03,464.89,465.82,4228.0,450.4676,451.5625,450.4579,451.359,4228.0
2023-04-25 10:45:00,465.88,466.79,465.71,466.56,6640.0,451.4171,452.2989,451.2524,452.076,6640.0
2023-04-25 10:50:00,466.56,466.64,465.92,466.03,4353.0,452.076,452.1535,451.4559,451.5625,4353.0
2023-04-25 10:55:00,466.04,466.27,465.66,465.77,4945.0,451.5722,451.795,451.204,451.3105,4945.0
2023-04-25 11:00:00,465.71,466.0,465.22,465.57,4628.0,451.2524,451.5334,450.7776,451.1168,4628.0
2023-04-25 11:05:00,465.57,466.28,465.48,466.0,11062.0,451.1168,451.8047,451.0295,451.5334,11062.0
2023-04-25 11:10:00,465.9,466.29,465.74,466.14,4391.0,451.4365,451.8144,451.2815,451.6691,4391.0
2023-04-25 11:15:00,466.12,466.89,465.96,466.48,6694.0,451.6497,452.3958,451.4946,451.9985,6694.0
2023-04-25 11:20:00,466.49,466.49,465.3,465.31,2957.0,452.0082,452.0082,450.8551,450.8648,2957.0
2023-04-25 11:25:00,465.43,465.58,464.21,464.22,3529.0,450.9811,451.1264,449.799,449.8087,3529.0
2023-04-25 11:30:00,464.14,464.14,463.05,463.19,5154.0,449.7311,449.7311,448.675,448.8106,5154.0
2023-04-25 11:35:00,463.28,464.12,463.22,463.97,3223.0,448.8978,449.7118,448.8397,449.5664,3223.0
2023-04-25 11:40:00,463.81,463.81,463.12,463.16,6221.0,449.4114,449.4114,448.7428,448.7816,6221.0
2023-04-25 11:45:00,463.39,463.8,463.03,463.56,5481.0,449.0044,449.4017,448.6556,449.1692,5481.0
2023-04-25 11:50:00,463.4,463.77,462.88,463.72,1925.0,449.0141,449.3726,448.5103,449.3242,1925.0
2023-04-25 11:55:00,463.63,464.16,463.63,463.95,1700.0,449.237,449.7505,449.237,449.547,1700.0
2023-04-25 12:00:00,463.99,464.14,463.88,463.89,2250.0,449.5858,449.7311,449.4792,449.4889,2250.0
2023-04-25 12:05:00,464.02,464.3,463.9,464.3,3452.0,449.6149,449.8862,449.4986,449.8862,3452.0
2023-04-25 12:10:00,464.28,464.43,464.12,464.24,3675.0,449.8668,450.0121,449.7118,449.828,3675.0
2023-04-25 12:15:00,464.37,465.19,464.37,464.91,4555.0,449.954,450.7486,449.954,450.4772,4555.0
2023-04-25 12:20:00,464.95,465.14,464.91,465.14,2400.0,450.516,450.7001,450.4772,450.7001,2400.0
2023-04-25 12:25:00,465.15,465.15,464.11,464.39,11886.0,450.7098,450.7098,449.7021,449.9734,11886.0
2023-04-25 12:30:00,463.97,464.34,463.89,464.0,3675.0,449.5664,449.9249,449.4889,449.5955,3675.0
2023-04-25 12:35:00,464.08,464.84,464.08,464.14,14424.0,449.673,450.4094,449.673,449.7311,14424.0
2023-04-25 12:40:00,464.02,464.27,463.81,464.02,5826.0,449.6149,449.8571,449.4114,449.6149,5826.0
2023-04-25 12:45:00,464.0,464.74,463.92,464.59,11579.0,449.5955,450.3125,449.518,450.1672,11579.0
2023-04-25 12:50:00,464.6,464.73,464.5,464.53,3179.0,450.1769,450.3028,450.08,450.109,3179.0
2023-04-25 12:55:00,464.52,464.66,464.28,464.66,7536.0,450.0994,450.235,449.8668,450.235,7536.0
2023-04-25 13:00:00,464.5,464.52,463.93,464.4,4795.0,450.08,450.0994,449.5277,449.9831,4795.0
2023-04-25 13:05:00,464.38,464.58,463.94,463.95,4038.0,449.9637,450.1575,449.5374,449.547,4038.0
2023-04-25 13:10:00,463.98,464.35,463.71,463.71,6307.0,449.5761,449.9346,449.3145,449.3145,6307.0
2023-04-25 13:15:00,463.71,463.71,463.1,463.35,10054.0,449.3145,449.3145,448.7234,448.9657,10054.0
2023-04-25 13:20:00,463.56,463.9,463.46,463.62,4000.0,449.1692,449.4986,449.0723,449.2273,4000.0
2023-04-25 13:25:00,463.62,463.73,463.15,463.15,2737.0,449.2273,449.3339,448.7719,448.7719,2737.0
2023-04-25 13:30:00,463.01,463.12,462.18,462.2,12579.0,448.6362,448.7428,447.832,447.8514,12579.0
2023-04-25 13:35:00,462.26,462.58,462.26,462.45,2226.0,447.9095,448.2196,447.9095,448.0936,2226.0
2023-04-25 13:40:00,462.28,462.28,461.74,461.76,2536.0,447.9289,447.9289,447.4057,447.425,2536.0
2023-04-25 13:45:00,461.75,461.84,461.06,461.84,2680.0,447.4153,447.5026,446.7468,447.5026,2680.0
2023-04-25 13:50:00,461.65,462.08,461.32,462.0,6523.0,447.3184,447.7351,446.9987,447.6576,6523.0
2023-04-25 13:55:00,462.0,462.16,461.99,462.06,1802.0,447.6576,447.8126,447.6479,447.7157,1802.0
2023-04-25 14:00:00,462.07,462.42,461.94,462.24,4939.0,447.7254,448.0645,447.5994,447.8901,4939.0
2023-04-25 14:05:00,462.24,462.74,462.0,462.0,2838.0,447.8901,448.3746,447.6576,447.6576,2838.0
2023-04-25 14:10:00,462.16,462.56,462.0,462.35,2736.0,447.8126,448.2002,447.6576,447.9967,2736.0
2023-04-25 14:15:00,462.48,462.5,461.93,461.98,9505.0,448.1227,448.1421,447.5898,447.6382,9505.0
2023-04-25 14:20:00,462.11,462.46,461.96,462.29,6827.0,447.7642,448.1033,447.6188,447.9386,6827.0
2023-04-25 14:25:00,462.29,462.45,462.12,462.45,10888.0,447.9386,448.0936,447.7739,448.0936,10888.0
2023-04-25 14:30:00,462.5,462.51,461.76,461.78,7021.0,448.1421,448.1518,447.425,447.4444,7021.0
2023-04-25 14:35:00,461.94,462.46,461.88,462.46,3043.0,447.5994,448.1033,447.5413,448.1033,3043.0
2023-04-25 14:40:00,462.26,462.26,461.7,462.18,4024.0,447.9095,447.9095,447.3669,447.832,4024.0
2023-04-25 14:45:00,462.09,462.09,461.34,461.37,5317.0,447.7448,447.7448,447.0181,447.0471,5317.0
2023-04-25 14:50:00,461.41,461.6,461.28,461.39,5127.0,447.0859,447.27,446.9599,447.0665,5127.0
2023-04-25 14:55:00,461.26,461.44,461.22,461.42,3650.0,446.9406,447.115,446.9018,447.0956,3650.0
2023-04-25 15:00:00,461.18,461.4,460.76,460.77,8211.0,446.863,447.0762,446.4561,446.4658,8211.0
2023-04-25 15:05:00,460.92,461.33,460.84,460.9,3881.0,446.6111,447.0084,446.5336,446.5917,3881.0
2023-04-25 15:10:00,460.9,461.77,460.86,461.77,3450.0,446.5917,447.4347,446.553,447.4347,3450.0
2023-04-25 15:15:00,461.88,462.28,461.88,462.27,3513.0,447.5413,447.9289,447.5413,447.9192,3513.0
2023-04-25 15:20:00,462.24,462.91,462.12,462.91,5638.0,447.8901,448.5393,447.7739,448.5393,5638.0
2023-04-25 15:25:00,462.78,462.88,462.47,462.62,6829.0,448.4134,448.5103,448.113,448.2583,6829.0
2023-04-25 15:30:00,462.72,462.84,462.27,462.27,6432.0,448.3552,448.4715,447.9192,447.9192,6432.0
2023-04-25 15:35:00,462.15,462.21,461.76,462.04,9173.0,447.8029,447.8611,447.425,447.6963,9173.0
2023-04-25 15:40:00,462.03,462.03,461.49,461.57,8419.0,447.6867,447.6867,447.1634,447.2409,8419.0
2023-04-25 15:45:00,461.65,461.86,461.42,461.43,8350.0,447.3184,447.5219,447.0956,447.1053,8350.0
2023-04-25 15:50:00,461.34,461.34,460.56,461.08,18431.0,447.0181,447.0181,446.2623,446.7661,18431.0
2023-04-25 15:55:00,460.97,461.19,460.6,460.99,56128.0,446.6596,446.8727,446.301,446.6789,56128.0
2023-04-25 16:00:00,460.87,460.87,460.87,460.87,149519.0,446.5627,446.5627,446.5627,446.5627,149519.0
2023-04-25 16:05:00,461.17,461.17,461.17,461.17,3900.0,446.8533,446.8533,446.8533,446.8533,3900.0
2023-04-25 16:10:00,461.17,461.17,461.17,461.17,0.0,446.8533,446.8533,446.8533,446.8533,0.0
2023-04-26 09:30:00,456.0,458.36,456.0,456.88,18841.0,441.8438,444.1306,441.8438,442.6965,18841.0
2023-04-26 09:35:00,456.87,457.19,453.99,454.71,6781.0,442.6868,442.9969,439.8962,440.5939,6781.0
2023-04-26 09:40:00,455.53,455.53,453.76,453.76,6340.0,441.3884,441.3884,439.6734,439.6734,6340.0
2023-04-26 09:45:00,453.8,454.03,451.1,451.14,7448.0,439.7121,439.935,437.096,437.1347,7448.0
2023-04-26 09:50:00,451.12,451.46,449.01,449.65,15307.0,437.1153,437.4448,435.0708,435.691,15307.0
2023-04-26 09:55:00,449.92,450.35,449.53,450.05,5482.0,435.9526,436.3692,435.5747,436.0786,5482.0
2023-04-26 10:00:00,450.0,451.36,449.58,450.94,23978.0,436.0301,437.3479,435.6232,436.9409,23978.0
2023-04-26 10:05:00,450.6,452.1,449.96,450.5,10816.0,436.6115,438.0649,435.9914,436.5146,10816.0
2023-04-26 10:10:00,450.26,450.96,450.1,450.62,7471.0,436.282,436.9603,436.127,436.6309,7471.0
2023-04-26 10:15:00,450.5,450.5,448.94,449.67,8086.0,436.5146,436.5146,435.003,435.7104,8086.0
2023-04-26 10:20:00,449.69,450.15,448.77,448.77,6387.0,435.7297,436.1755,434.8383,434.8383,6387.0
2023-04-26 10:25:00,448.79,448.79,447.81,448.02,5383.0,434.8577,434.8577,433.9081,434.1116,5383.0
2023-04-26 10:30:00,448.02,450.28,448.0,449.9,12906.0,434.1116,436.3014,434.0922,435.9332,12906.0
2023-04-26 10:35:00,449.9,450.71,449.07,450.54,10053.0,435.9332,436.7181,435.129,436.5533,10053.0
2023-04-26 10:40:00,450.37,450.57,449.63,449.69,6173.0,436.3886,436.5824,435.6716,435.7297,6173.0
2023-04-26 10:45:00,449.69,451.11,449.68,450.01,7712.0,435.7297,437.1057,435.72,436.0398,7712.0
2023-04-26 10:50:00,450.0,451.05,449.75,450.63,9530.0,436.0301,437.0475,435.7879,436.6406,9530.0
2023-04-26 10:55:00,450.65,451.24,450.2,450.49,6391.0,436.6599,437.2316,436.2239,436.5049,6391.0
2023-04-26 11:00:00,450.34,450.96,450.0,450.95,9060.0,436.3596,436.9603,436.0301,436.9506,9060.0
2023-04-26 11:05:00,451.0,451.28,450.15,451.08,9316.0,436.9991,437.2704,436.1755,437.0766,9316.0
2023-04-26 11:10:00,451.11,451.38,450.54,450.54,4392.0,437.1057,437.3673,436.5533,436.5533,4392.0
2023-04-26 11:15:00,450.33,451.3,450.27,451.3,6732.0,436.3499,437.2898,436.2917,437.2898,6732.0
2023-04-26 11:20:00,451.08,452.31,451.0,451.85,29163.0,437.0766,438.2684,436.9991,437.8227,29163.0
2023-04-26 11:25:00,451.87,452.3,451.61,452.19,6177.0,437.8421,438.2587,437.5901,438.1521,6177.0
2023-04-26 11:30:00,452.24,452.25,451.74,451.9,3882.0,438.2006,438.2103,437.7161,437.8711,3882.0
2023-04-26 11:35:00,451.88,452.05,450.93,451.02,2600.0,437.8518,438.0165,436.9312,437.0184,2600.0
2023-04-26 11:40:00,451.34,451.78,451.18,451.33,3480.0,437.3285,437.7549,437.1735,437.3188,3480.0
2023-04-26 11:45:00,451.19,451.37,451.05,451.06,1900.0,437.1832,437.3576,437.0475,437.0572,1900.0
2023-04-26 11:50:00,451.02,451.02,450.42,450.42,3700.0,437.0184,437.0184,436.4371,436.4371,3700.0
2023-04-26 11:55:00,450.6,450.6,450.18,450.22,3915.0,436.6115,436.6115,436.2045,436.2433,3915.0
2023-04-26 12:00:00,450.23,450.8,450.04,450.37,4811.0,436.253,436.8053,436.0689,436.3886,4811.0
2023-04-26 12:05:00,450.28,450.71,450.19,450.71,2278.0,436.3014,436.7181,436.2142,436.7181,2278.0
2023-04-26 12:10:00,450.62,450.66,450.38,450.55,2000.0,436.6309,436.6696,436.3983,436.563,2000.0
2023-04-26 12:15:00,450.47,450.5,449.74,449.74,4128.0,436.4855,436.5146,435.7782,435.7782,4128.0
2023-04-26 12:20:00,449.58,449.68,448.68,448.89,4226.0,435.6232,435.72,434.7511,434.9546,4226.0
2023-04-26 12:25:00,448.88,449.86,448.88,449.42,3268.0,434.9449,435.8945,434.9449,435.4681,3268.0
2023-04-26 12:30:00,449.58,449.96,449.34,449.67,3047.0,435.6232,435.9914,435.3906,435.7104,3047.0
2023-04-26 12:35:00,449.42,449.75,449.29,449.75,1819.0,435.4681,435.7879,435.3422,435.7879,1819.0
2023-04-26 12:40:00,449.66,449.96,449.56,449.68,2379.0,435.7007,435.9914,435.6038,435.72,2379.0
2023-04-26 12:45:00,449.68,451.14,449.47,451.04,8673.0,435.72,437.1347,435.5166,437.0378,8673.0
2023-04-26 12:50:00,450.93,450.93,450.32,450.87,4833.0,436.9312,436.9312,436.3402,436.8731,4833.0
2023-04-26 12:55:00,450.84,451.19,450.84,451.02,20360.0,436.844,437.1832,436.844,437.0184,20360.0
2023-04-26 13:00:00,451.02,451.55,451.01,451.45,4825.0,437.0184,437.532,437.0088,437.4351,4825.0
2023-04-26 13:05:00,451.5,451.5,450.81,450.81,2614.0,437.4835,437.4835,436.815,436.815,2614.0
2023-04-26 13:10:00,450.78,450.79,450.31,450.32,2600.0,436.7859,436.7956,436.3305,436.3402,2600.0
2023-04-26 13:15:00,450.35,450.35,449.62,449.96,8544.0,436.3692,436.3692,435.6619,435.9914,8544.0
2023-04-26 13:20:00,449.96,450.01,449.7,449.78,3045.0,435.9914,436.0398,435.7394,435.8169,3045.0
2023-04-26 13:25:00,449.82,449.99,449.29,449.92,5537.0,435.8557,436.0204,435.3422,435.9526,5537.0
2023-04-26 13:30:00,450.06,451.07,449.93,451.07,11439.0,436.0883,437.0669,435.9623,437.0669,11439.0
2023-04-26 13:35:00,450.89,451.4,450.88,451.33,1511.0,436.8925,437.3867,436.8828,437.3188,1511.0
2023-04-26 13:40:00,451.28,451.85,451.25,451.85,1500.0,437.2704,437.8227,437.2413,437.8227,1500.0
2023-04-26 13:45:00,451.94,452.16,451.48,451.79,18818.0,437.9099,438.1231,437.4642,437.7645,18818.0
2023-04-26 13:50:00,451.7,452.0,451.59,451.84,10448.0,437.6773,437.968,437.5708,437.813,10448.0
2023-04-26 13:55:00,451.71,451.86,451.2,451.36,3032.0,437.687,437.8324,437.1929,437.3479,3032.0
2023-04-26 14:00:00,451.07,451.07,450.73,450.9,4661.0,437.0669,437.0669,436.7375,436.9022,4661.0
2023-04-26 14:05:00,450.78,451.67,450.42,451.32,10455.0,436.7859,437.6483,436.4371,437.3091,10455.0
2023-04-26 14:10:00,451.36,451.36,450.73,450.73,2200.0,437.3479,437.3479,436.7375,436.7375,2200.0
2023-04-26 14:15:00,450.61,450.61,450.11,450.11,4255.0,436.6212,436.6212,436.1367,436.1367,4255.0
2023-04-26 14:20:00,450.0,450.44,450.0,450.12,3754.0,436.0301,436.4565,436.0301,436.1464,3754.0
2023-04-26 14:25:00,450.09,450.57,449.85,450.57,5217.0,436.1173,436.5824,435.8848,436.5824,5217.0
2023-04-26 14:30:00,450.61,450.74,450.24,450.24,2285.0,436.6212,436.7471,436.2627,436.2627,2285.0
2023-04-26 14:35:00,450.24,450.24,449.69,449.69,2462.0,436.2627,436.2627,435.7297,435.7297,2462.0
2023-04-26 14:40:00,449.69,450.48,449.69,450.48,5150.0,435.7297,436.4952,435.7297,436.4952,5150.0
2023-04-26 14:45:00,450.31,450.39,450.1,450.22,2518.0,436.3305,436.408,436.127,436.2433,2518.0
2023-04-26 14:50:00,450.21,450.64,450.21,450.35,3943.0,436.2336,436.6502,436.2336,436.3692,3943.0
2023-04-26 14:55:00,450.34,451.14,450.15,451.1,5712.0,436.3596,437.1347,436.1755,437.096,5712.0
2023-04-26 15:00:00,450.96,451.26,450.93,451.1,10430.0,436.9603,437.251,436.9312,437.096,10430.0
2023-04-26 15:05:00,451.11,452.33,451.1,452.3,8547.0,437.1057,438.2878,437.096,438.2587,8547.0
2023-04-26 15:10:00,452.25,452.57,451.92,452.45,5829.0,438.2103,438.5203,437.8905,438.4041,5829.0
2023-04-26 15:15:00,452.41,452.75,452.12,452.72,4766.0,438.3653,438.6947,438.0843,438.6657,4766.0
2023-04-26 15:20:00,452.72,453.07,452.62,452.8,6332.0,438.6657,439.0048,438.5688,438.7432,6332.0
2023-04-26 15:25:00,452.8,452.82,451.82,452.18,18614.0,438.7432,438.7626,437.7936,438.1424,18614.0
2023-04-26 15:30:00,452.3,452.67,451.99,452.23,8715.0,438.2587,438.6172,437.9583,438.1909,8715.0
2023-04-26 15:35:00,452.31,452.31,451.45,451.8,12038.0,438.2684,438.2684,437.4351,437.7742,12038.0
2023-04-26 15:40:00,451.81,451.93,451.29,451.5,8526.0,437.7839,437.9002,437.2801,437.4835,8526.0
2023-04-26 15:45:00,451.51,452.02,451.24,451.86,10366.0,437.4932,437.9874,437.2316,437.8324,10366.0
2023-04-26 15:50:00,451.77,452.14,451.65,451.78,18115.0,437.7452,438.1037,437.6289,437.7549,18115.0
2023-04-26 15:55:00,451.69,452.55,451.54,452.38,60414.0,437.6676,438.501,437.5223,438.3362,60414.0
2023-04-26 16:00:00,452.38,452.38,452.38,452.38,105506.0,438.3362,438.3362,438.3362,438.3362,105506.0
2023-04-26 16:05:00,452.38,452.38,452.38,452.38,0.0,438.3362,438.3362,438.3362,438.3362,0.0
2023-04-26 16:10:00,452.38,452.38,452.38,452.38,0.0,438.3362,438.3362,438.3362,438.3362,0.0
2023-04-27 09:30:00,457.67,460.76,457.67,459.49,25466.0,443.462,446.4561,443.462,445.2255,25466.0
2023-04-27 09:35:00,460.39,461.87,459.53,461.44,7866.0,446.0976,447.5316,445.2643,447.115,7866.0
2023-04-27 09:40:00,461.5,463.13,461.29,462.86,6316.0,447.1731,448.7525,446.9696,448.4909,6316.0
2023-04-27 09:45:00,463.76,464.0,462.99,463.33,23094.0,449.3629,449.5955,448.6168,448.9463,23094.0
2023-04-27 09:50:00,463.33,463.65,462.51,462.99,25230.0,448.9463,449.2564,448.1518,448.6168,25230.0
2023-04-27 09:55:00,463.2,464.2,462.97,464.13,13631.0,448.8203,449.7893,448.5975,449.7215,13631.0
2023-04-27 10:00:00,464.44,464.9,462.96,463.18,12737.0,450.0218,450.4676,448.5878,448.801,12737.0
2023-04-27 10:05:00,463.17,463.55,461.73,462.81,6035.0,448.7913,449.1595,447.396,448.4424,6035.0
2023-04-27 10:10:00,462.31,462.95,462.28,462.83,7426.0,447.958,448.5781,447.9289,448.4618,7426.0
2023-04-27 10:15:00,462.83,463.55,462.61,463.02,6004.0,448.4618,449.1595,448.2486,448.6459,6004.0
2023-04-27 10:20:00,462.74,463.22,462.7,462.7,7434.0,448.3746,448.8397,448.3359,448.3359,7434.0
2023-04-27 10:25:00,462.7,462.7,461.84,461.87,8345.0,448.3359,448.3359,447.5026,447.5316,8345.0
2023-04-27 10:30:00,461.87,463.0,461.87,462.65,5403.0,447.5316,448.6265,447.5316,448.2874,5403.0
2023-04-27 10:35:00,462.29,462.46,461.82,462.38,4654.0,447.9386,448.1033,447.4832,448.0258,4654.0
2023-04-27 10:40:00,462.27,462.4,460.43,460.72,6923.0,447.9192,448.0452,446.1363,446.4173,6923.0
2023-04-27 10:45:00,460.72,461.97,460.57,461.94,18996.0,446.4173,447.6285,446.272,447.5994,18996.0
2023-04-27 10:50:00,462.53,462.68,462.05,462.55,3684.0,448.1711,448.3165,447.706,448.1905,3684.0
2023-04-27 10:55:00,462.49,462.93,461.8,462.61,4005.0,448.1324,448.5587,447.4638,448.2486,4005.0
2023-04-27 11:00:00,462.84,463.48,462.83,463.38,5496.0,448.4715,449.0916,448.4618,448.9947,5496.0
2023-04-27 11:05:00,463.48,463.48,461.97,462.19,8282.0,449.0916,449.0916,447.6285,447.8417,8282.0
2023-04-27 11:10:00,461.91,462.24,461.68,462.17,6961.0,447.5704,447.8901,447.3475,447.8223,6961.0
2023-04-27 11:15:00,462.22,462.26,461.51,462.0,4958.0,447.8708,447.9095,447.1828,447.6576,4958.0
2023-04-27 11:20:00,462.0,462.94,461.45,462.91,5551.0,447.6576,448.5684,447.1247,448.5393,5551.0
2023-04-27 11:25:00,462.81,463.8,462.81,463.6,8552.0,448.4424,449.4017,448.4424,449.2079,8552.0
2023-04-27 11:30:00,463.86,464.23,463.61,463.81,2898.0,449.4598,449.8184,449.2176,449.4114,2898.0
2023-04-27 11:35:00,463.99,463.99,462.6,462.96,5960.0,449.5858,449.5858,448.239,448.5878,5960.0
2023-04-27 11:40:00,462.56,463.33,462.44,463.19,28638.0,448.2002,448.9463,448.0839,448.8106,28638.0
2023-04-27 11:45:00,463.27,463.46,462.55,462.55,26298.0,448.8882,449.0723,448.1905,448.1905,26298.0
2023-04-27 11:50:00,462.75,464.18,462.75,464.03,3511.0,448.3843,449.7699,448.3843,449.6246,3511.0
2023-04-27 11:55:00,464.16,464.6,464.07,464.56,3999.0,449.7505,450.1769,449.6633,450.1381,3999.0
2023-04-27 12:00:00,464.4,465.69,464.35,465.69,6883.0,449.9831,451.233,449.9346,451.233,6883.0
2023-04-27 12:05:00,465.69,465.79,465.31,465.31,1416.0,451.233,451.3299,450.8648,450.8648,1416.0
2023-04-27 12:10:00,465.31,465.68,465.23,465.23,2377.0,450.8648,451.2233,450.7873,450.7873,2377.0
2023-04-27 12:15:00,465.18,465.28,465.05,465.28,2011.0,450.7389,450.8358,450.6129,450.8358,2011.0
2023-04-27 12:20:00,465.5,465.5,464.83,465.27,4479.0,451.0489,451.0489,450.3997,450.8261,4479.0
2023-04-27 12:25:00,465.54,465.67,465.34,465.34,2875.0,451.0877,451.2137,450.8939,450.8939,2875.0
2023-04-27 12:30:00,465.36,465.6,464.9,464.9,4326.0,450.9133,451.1458,450.4676,450.4676,4326.0
2023-04-27 12:35:00,464.9,465.05,464.05,464.36,2100.0,450.4676,450.6129,449.6439,449.9443,2100.0
2023-04-27 12:40:00,464.33,464.81,464.33,464.55,3311.0,449.9153,450.3803,449.9153,450.1284,3311.0
2023-04-27 12:45:00,464.54,464.84,464.44,464.78,4753.0,450.1187,450.4094,450.0218,450.3513,4753.0
2023-04-27 12:50:00,464.8,465.16,464.37,464.5,6325.0,450.3707,450.7195,449.954,450.08,6325.0
2023-04-27 12:55:00,464.14,464.21,463.86,464.08,2350.0,449.7311,449.799,449.4598,449.673,2350.0
2023-04-27 13:00:00,464.07,464.37,463.96,464.37,2189.0,449.6633,449.954,449.5567,449.954,2189.0
2023-04-27 13:05:00,464.15,464.29,463.61,463.63,5553.0,449.7408,449.8765,449.2176,449.237,5553.0
2023-04-27 13:10:00,464.12,464.37,463.99,464.09,2814.0,449.7118,449.954,449.5858,449.6827,2814.0
2023-04-27 13:15:00,464.1,464.38,463.46,463.78,2811.0,449.6924,449.9637,449.0723,449.3823,2811.0
2023-04-27 13:20:00,463.32,463.56,462.95,462.98,1704.0,448.9366,449.1692,448.5781,448.6072,1704.0
2023-04-27 13:25:00,463.0,463.35,462.93,463.12,5394.0,448.6265,448.9657,448.5587,448.7428,5394.0
2023-04-27 13:30:00,463.16,463.53,463.06,463.4,4668.0,448.7816,449.1401,448.6847,449.0141,4668.0
2023-04-27 13:35:00,463.39,463.72,463.38,463.72,2066.0,449.0044,449.3242,448.9947,449.3242,2066.0
2023-04-27 13:40:00,463.81,463.97,463.68,463.81,5000.0,449.4114,449.5664,449.2854,449.4114,5000.0
2023-04-27 13:45:00,463.89,464.16,463.67,464.09,3872.0,449.4889,449.7505,449.2757,449.6827,3872.0
2023-04-27 13:50:00,464.34,464.45,464.14,464.31,3671.0,449.9249,450.0315,449.7311,449.8959,3671.0
2023-04-27 13:55:00,464.43,464.46,463.87,463.87,4401.0,450.0121,450.0412,449.4695,449.4695,4401.0
2023-04-27 14:00:00,463.87,463.87,463.2,463.36,4774.0,449.4695,449.4695,448.8203,448.9754,4774.0
2023-04-27 14:05:00,463.24,463.75,463.24,463.62,3389.0,448.8591,449.3533,448.8591,449.2273,3389.0
2023-04-27 14:10:00,463.85,463.85,463.23,463.27,3854.0,449.4502,449.4502,448.8494,448.8882,3854.0
2023-04-27 14:15:00,463.28,464.46,463.27,464.43,4880.0,448.8978,450.0412,448.8882,450.0121,4880.0
2023-04-27 14:20:00,464.46,464.82,464.37,464.37,3250.0,450.0412,450.39,449.954,449.954,3250.0
2023-04-27 14:25:00,464.57,464.85,464.41,464.55,4310.0,450.1478,450.4191,449.9928,450.1284,4310.0
2023-04-27 14:30:00,464.59,465.02,464.58,464.76,3887.0,450.1672,450.5838,450.1575,450.3319,3887.0
2023-04-27 14:35:00,464.89,465.06,464.81,465.06,2238.0,450.4579,450.6226,450.3803,450.6226,2238.0
2023-04-27 14:40:00,465.13,465.34,465.05,465.34,4702.0,450.6904,450.8939,450.6129,450.8939,4702.0
2023-04-27 14:45:00,465.25,465.87,465.25,465.83,4928.0,450.8067,451.4074,450.8067,451.3687,4928.0
2023-04-27 14:50:00,465.75,465.92,465.43,465.77,3215.0,451.2912,451.4559,450.9811,451.3105,3215.0
2023-04-27 14:55:00,465.77,466.19,465.7,466.19,4737.0,451.3105,451.7175,451.2427,451.7175,4737.0
2023-04-27 15:00:00,466.16,466.26,465.77,466.19,3729.0,451.6884,451.7853,451.3105,451.7175,3729.0
2023-04-27 15:05:00,466.17,466.18,465.68,465.82,3997.0,451.6981,451.7078,451.2233,451.359,3997.0
2023-04-27 15:10:00,465.77,465.77,465.12,465.29,3601.0,451.3105,451.3105,450.6807,450.8454,3601.0
2023-04-27 15:15:00,465.52,465.73,465.52,465.71,2259.0,451.0683,451.2718,451.0683,451.2524,2259.0
2023-04-27 15:20:00,465.82,465.95,465.59,465.83,8078.0,451.359,451.485,451.1361,451.3687,8078.0
2023-04-27 15:25:00,465.66,465.93,465.65,465.93,5395.0,451.204,451.4656,451.1943,451.4656,5395.0
2023-04-27 15:30:00,465.84,465.88,465.49,465.62,7618.0,451.3784,451.4171,451.0392,451.1652,7618.0
2023-04-27 15:35:00,465.46,466.22,465.4,465.77,7843.0,451.0102,451.7466,450.952,451.3105,7843.0
2023-04-27 15:40:00,465.74,465.91,465.37,465.42,11100.0,451.2815,451.4462,450.923,450.9714,11100.0
2023-04-27 15:45:00,465.43,466.31,465.42,466.0,12687.0,450.9811,451.8338,450.9714,451.5334,12687.0
2023-04-27 15:50:00,466.06,466.24,465.12,465.12,18494.0,451.5915,451.766,450.6807,450.6807,18494.0
2023-04-27 15:55:00,465.11,465.69,464.67,465.47,51951.0,450.671,451.233,450.2447,451.0199,51951.0
2023-04-27 16:00:00,465.4,465.4,463.0,465.4,149124.0,450.952,450.952,448.6265,450.952,149124.0
2023-04-27 16:05:00,465.4,465.4,465.4,465.4,0.0,450.952,450.952,450.952,450.952,0.0
2023-04-27 16:10:00,465.4,465.4,465.4,465.4,0.0,450.952,450.952,450.952,450.952,0.0
2023-04-28 09:30:00,464.96,467.46,464.55,467.46,16336.0,450.5257,452.9481,450.1284,452.9481,16336.0
2023-04-28 09:35:00,467.51,468.05,466.84,468.01,8437.0,452.9965,453.5198,452.3473,453.481,8437.0
2023-04-28 09:40:00,468.42,470.46,468.39,470.46,5257.0,453.8783,455.8549,453.8492,455.8549,5257.0
2023-04-28 09:45:00,470.1,470.65,469.3,470.07,9895.0,455.5061,456.0391,454.731,455.4771,9895.0
2023-04-28 09:50:00,469.77,470.14,469.03,469.39,8267.0,455.1864,455.5449,454.4693,454.8182,8267.0
2023-04-28 09:55:00,469.25,471.45,469.25,471.45,5461.0,454.6825,456.8142,454.6825,456.8142,5461.0
2023-04-28 10:00:00,471.34,471.39,470.65,470.87,3797.0,456.7076,456.7561,456.0391,456.2522,3797.0
2023-04-28 10:05:00,470.68,471.11,470.54,471.08,2396.0,456.0681,456.4848,455.9325,456.4557,2396.0
2023-04-28 10:10:00,471.2,471.53,470.03,470.32,15540.0,456.572,456.8917,455.4383,455.7193,15540.0
2023-04-28 10:15:00,469.99,469.99,469.22,469.76,4389.0,455.3995,455.3995,454.6534,455.1767,4389.0
2023-04-28 10:20:00,470.11,470.13,468.99,468.99,3863.0,455.5158,455.5352,454.4306,454.4306,3863.0
2023-04-28 10:25:00,469.25,469.48,468.11,468.63,20369.0,454.6825,454.9054,453.5779,454.0818,20369.0
2023-04-28 10:30:00,468.63,468.8,467.65,467.79,1800.0,454.0818,454.2465,453.1322,453.2678,1800.0
2023-04-28 10:35:00,468.0,468.51,466.71,467.07,13557.0,453.4713,453.9655,452.2214,452.5702,13557.0
2023-04-28 10:40:00,466.92,467.36,466.48,467.1,3892.0,452.4248,452.8512,451.9985,452.5993,3892.0
2023-04-28 10:45:00,467.02,467.94,466.85,467.94,3173.0,452.5217,453.4132,452.357,453.4132,3173.0
2023-04-28 10:50:00,468.03,468.26,467.59,467.59,3130.0,453.5004,453.7232,453.074,453.074,3130.0
2023-04-28 10:55:00,467.61,467.61,465.02,465.6,4356.0,453.0934,453.0934,450.5838,451.1458,4356.0
2023-04-28 11:00:00,465.77,467.08,465.72,467.08,5562.0,451.3105,452.5799,451.2621,452.5799,5562.0
2023-04-28 11:05:00,467.43,468.28,467.27,468.28,2407.0,452.919,453.7426,452.764,453.7426,2407.0
2023-04-28 11:10:00,468.37,468.62,468.21,468.37,3800.0,453.8298,454.0721,453.6748,453.8298,3800.0
2023-04-28 11:15:00,468.75,468.88,468.21,468.48,1812.0,454.198,454.324,453.6748,453.9364,1812.0
2023-04-28 11:20:00,468.49,468.89,468.48,468.89,970.0,453.9461,454.3337,453.9364,454.3337,970.0
2023-04-28 11:25:00,469.02,470.09,468.84,470.09,4009.0,454.4597,455.4964,454.2852,455.4964,4009.0
2023-04-28 11:30:00,470.28,470.57,470.03,470.49,4144.0,455.6805,455.9615,455.4383,455.884,4144.0
2023-04-28 11:35:00,470.59,470.59,470.11,470.4,1447.0,455.9809,455.9809,455.5158,455.7968,1447.0
2023-04-28 11:40:00,470.57,470.57,469.83,469.87,1312.0,455.9615,455.9615,455.2445,455.2833,1312.0
2023-04-28 11:45:00,469.83,469.94,469.42,469.72,2484.0,455.2445,455.3511,454.8472,455.1379,2484.0
2023-04-28 11:50:00,469.83,470.19,469.82,470.05,2745.0,455.2445,455.5933,455.2348,455.4577,2745.0
2023-04-28 11:55:00,469.89,470.74,469.86,470.71,5922.0,455.3026,456.1263,455.2736,456.0972,5922.0
2023-04-28 12:00:00,470.7,470.82,470.34,470.44,4271.0,456.0875,456.2038,455.7387,455.8356,4271.0
2023-04-28 12:05:00,470.44,470.91,470.32,470.91,2801.0,455.8356,456.291,455.7193,456.291,2801.0
2023-04-28 12:10:00,470.9,471.17,470.89,471.13,3114.0,456.2813,456.5429,456.2716,456.5041,3114.0
2023-04-28 12:15:00,471.17,471.26,470.74,471.26,4525.0,456.5429,456.6301,456.1263,456.6301,4525.0
2023-04-28 12:20:00,471.37,471.57,471.24,471.46,2900.0,456.7367,456.9305,456.6107,456.8239,2900.0
2023-04-28 12:25:00,471.35,471.68,471.34,471.68,906.0,456.7173,457.0371,456.7076,457.0371,906.0
2023-04-28 12:30:00,471.91,472.3,471.9,472.1,1255.0,457.2599,457.6378,457.2502,457.444,1255.0
2023-04-28 12:35:00,472.1,472.3,471.76,471.88,5805.0,457.444,457.6378,457.1146,457.2309,5805.0
2023-04-28 12:40:00,471.75,471.95,471.55,471.74,1500.0,457.1049,457.2987,456.9111,457.0952,1500.0
2023-04-28 12:45:00,471.74,471.98,471.68,471.68,2002.0,457.0952,457.3278,457.0371,457.0371,2002.0
2023-04-28 12:50:00,471.66,471.66,471.31,471.53,5851.0,457.0177,457.0177,456.6786,456.8917,5851.0
2023-04-28 12:55:00,471.64,472.01,471.55,472.0,1101.0,456.9983,457.3568,456.9111,457.3471,1101.0
2023-04-28 13:00:00,472.01,472.01,470.82,470.96,6770.0,457.3568,457.3568,456.2038,456.3394,6770.0
2023-04-28 13:05:00,470.92,471.35,470.38,471.34,3288.0,456.3007,456.7173,455.7774,456.7076,3288.0
2023-04-28 13:10:00,471.33,471.55,470.7,470.7,2149.0,456.6979,456.9111,456.0875,456.0875,2149.0
2023-04-28 13:15:00,470.87,471.09,470.87,471.09,655.0,456.2522,456.4654,456.2522,456.4654,655.0
2023-04-28 13:20:00,471.25,471.45,471.19,471.22,3791.0,456.6204,456.8142,456.5623,456.5914,3791.0
2023-04-28 13:25:00,471.37,471.41,470.87,470.88,9903.0,456.7367,456.7755,456.2522,456.2619,9903.0
2023-04-28 13:30:00,470.99,471.2,470.71,470.71,2714.0,456.3685,456.572,456.0972,456.0972,2714.0
2023-04-28 13:35:00,470.81,470.82,470.15,470.79,3000.0,456.1941,456.2038,455.5546,456.1747,3000.0
2023-04-28 13:40:00,470.8,471.15,470.8,470.87,3104.0,456.1844,456.5235,456.1844,456.2522,3104.0
2023-04-28 13:45:00,470.68,470.94,470.54,470.54,2145.0,456.0681,456.32,455.9325,455.9325,2145.0
2023-04-28 13:50:00,470.65,470.88,470.36,470.36,2824.0,456.0391,456.2619,455.7581,455.7581,2824.0
2023-04-28 13:55:00,470.34,470.67,470.17,470.67,3594.0,455.7387,456.0584,455.574,456.0584,3594.0
2023-04-28 14:00:00,470.91,471.48,470.8,471.48,1890.0,456.291,456.8433,456.1844,456.8433,1890.0
2023-04-28 14:05:00,471.44,471.51,471.01,471.22,5547.0,456.8045,456.8724,456.3879,456.5914,5547.0
2023-04-28 14:10:00,471.15,471.15,470.17,470.36,3362.0,456.5235,456.5235,455.574,455.7581,3362.0
2023-04-28 14:15:00,470.45,470.95,470.45,470.83,2455.0,455.8453,456.3297,455.8453,456.2135,2455.0
2023-04-28 14:20:00,470.95,471.01,470.49,470.51,8883.0,456.3297,456.3879,455.884,455.9034,8883.0
2023-04-28 14:25:00,470.36,470.36,469.45,469.72,3568.0,455.7581,455.7581,454.8763,455.1379,3568.0
2023-04-28 14:30:00,469.66,469.87,469.16,469.16,4551.0,455.0798,455.2833,454.5953,454.5953,4551.0
2023-04-28 14:35:00,469.21,469.21,468.27,468.38,2550.0,454.6438,454.6438,453.7329,453.8395,2550.0
2023-04-28 14:40:00,468.5,468.93,468.16,468.16,4114.0,453.9558,454.3724,453.6264,453.6264,4114.0
2023-04-28 14:45:00,468.04,468.04,467.41,467.5,2201.0,453.5101,453.5101,452.8996,452.9868,2201.0
2023-04-28 14:50:00,467.64,468.56,467.49,468.44,2901.0,453.1225,454.0139,452.9772,453.8977,2901.0
2023-04-28 14:55:00,468.47,469.19,468.42,469.1,8259.0,453.9267,454.6244,453.8783,454.5372,8259.0
2023-04-28 15:00:00,469.13,469.27,469.12,469.27,2000.0,454.5662,454.7019,454.5565,454.7019,2000.0
2023-04-28 15:05:00,469.31,469.68,469.31,469.66,3600.0,454.7407,455.0992,454.7407,455.0798,3600.0
2023-04-28 15:10:00,469.65,470.16,469.65,469.74,4359.0,455.0701,455.5643,455.0701,455.1573,4359.0
2023-04-28 15:15:00,469.67,469.67,469.53,469.62,1850.0,455.0895,455.0895,454.9538,455.041,1850.0
2023-04-28 15:20:00,469.55,469.6,468.74,468.95,3018.0,454.9732,455.0216,454.1883,454.3918,3018.0
2023-04-28 15:25:00,468.95,468.95,468.6,468.65,3684.0,454.3918,454.3918,454.0527,454.1011,3684.0
2023-04-28 15:30:00,468.72,469.1,468.41,468.48,5415.0,454.169,454.5372,453.8686,453.9364,5415.0
2023-04-28 15:35:00,468.53,469.1,468.18,468.18,10549.0,453.9849,454.5372,453.6457,453.6457,10549.0
2023-04-28 15:40:00,468.13,468.32,467.96,468.32,10708.0,453.5973,453.7814,453.4326,453.7814,10708.0
2023-04-28 15:45:00,468.33,468.33,467.77,467.82,10520.0,453.7911,453.7911,453.2485,453.2969,10520.0
2023-04-28 15:50:00,467.69,468.33,467.31,468.24,29434.0,453.1709,453.7911,452.8027,453.7039,29434.0
2023-04-28 15:55:00,468.23,468.98,468.08,468.61,90222.0,453.6942,454.4209,453.5488,454.0624,90222.0
2023-04-28 16:00:00,468.65,468.65,468.65,468.65,221038.0,454.1011,454.1011,454.1011,454.1011,221038.0
2023-04-28 16:05:00,468.65,468.65,468.65,468.65,0.0,454.1011,454.1011,454.1011,454.1011,0.0
2023-04-28 16:10:00,468.65,468.65,468.65,468.65,0.0,454.1011,454.1011,454.1011,454.1011,0.0
2023-05-01 09:30:00,468.82,472.5,468.82,471.19,10718.0,454.2659,457.8316,454.2659,456.5623,10718.0
2023-05-01 09:35:00,471.43,471.43,469.96,469.97,2766.0,456.7948,456.7948,455.3705,455.3802,2766.0
2023-05-01 09:40:00,470.62,470.71,468.58,470.6,6922.0,456.01,456.0972,454.0333,455.9906,6922.0
2023-05-01 09:45:00,470.83,471.08,470.44,471.08,4535.0,456.2135,456.4557,455.8356,456.4557,4535.0
2023-05-01 09:50:00,470.97,471.35,470.24,470.54,5343.0,456.3491,456.7173,455.6418,455.9325,5343.0
2023-05-01 09:55:00,470.92,472.32,470.91,471.61,4933.0,456.3007,457.6572,456.291,456.9692,4933.0
2023-05-01 10:00:00,471.12,471.66,470.85,471.27,4129.0,456.4945,457.0177,456.2328,456.6398,4129.0
2023-05-01 10:05:00,471.16,471.16,470.23,470.27,5094.0,456.5332,456.5332,455.6321,455.6708,5094.0
2023-05-01 10:10:00,470.58,471.3,470.18,471.3,3831.0,455.9712,456.6689,455.5836,456.6689,3831.0
2023-05-01 10:15:00,471.3,472.06,471.29,472.02,3098.0,456.6689,457.4053,456.6592,457.3665,3098.0
2023-05-01 10:20:00,471.82,471.92,471.56,471.91,3046.0,457.1727,457.2696,456.9208,457.2599,3046.0
2023-05-01 10:25:00,471.91,471.99,471.35,471.35,3725.0,457.2599,457.3375,456.7173,456.7173,3725.0
2023-05-01 10:30:00,471.56,471.82,470.96,471.49,4335.0,456.9208,457.1727,456.3394,456.853,4335.0
2023-05-01 10:35:00,471.32,472.45,471.32,472.39,5170.0,456.6883,457.7832,456.6883,457.725,5170.0
2023-05-01 10:40:00,472.39,472.85,472.18,472.85,4333.0,457.725,458.1708,457.5216,458.1708,4333.0
2023-05-01 10:45:00,472.88,473.33,472.88,473.28,4132.0,458.1998,458.6359,458.1998,458.5874,4132.0
2023-05-01 10:50:00,473.28,473.84,473.28,473.48,7023.0,458.5874,459.13,458.5874,458.7812,7023.0
2023-05-01 10:55:00,473.47,474.57,473.47,474.51,5898.0,458.7715,459.8374,458.7715,459.7792,5898.0
2023-05-01 11:00:00,474.4,475.0,474.34,474.9,10467.0,459.6726,460.254,459.6145,460.1571,10467.0
2023-05-01 11:05:00,475.0,475.36,474.85,475.19,7569.0,460.254,460.6028,460.1087,460.4381,7569.0
2023-05-01 11:10:00,475.1,475.89,475.1,475.72,4199.0,460.3509,461.1164,460.3509,460.9517,4199.0
2023-05-01 11:15:00,476.01,476.01,475.39,475.7,6816.0,461.2327,461.2327,460.6319,460.9323,6816.0
2023-05-01 11:20:00,475.45,475.51,475.14,475.22,4684.0,460.69,460.7482,460.3897,460.4672,4684.0
2023-05-01 11:25:00,475.23,475.66,475.14,475.33,4762.0,460.4769,460.8935,460.3897,460.5738,4762.0
2023-05-01 11:30:00,475.15,475.43,475.1,475.43,5536.0,460.3994,460.6707,460.3509,460.6707,5536.0
2023-05-01 11:35:00,475.44,476.18,475.43,475.92,3247.0,460.6803,461.3974,460.6707,461.1454,3247.0
2023-05-01 11:40:00,475.88,476.0,475.61,476.0,3705.0,461.1067,461.223,460.8451,461.223,3705.0
2023-05-01 11:45:00,476.03,476.03,475.48,475.6,11424.0,461.252,461.252,460.7191,460.8354,11424.0
2023-05-01 11:50:00,475.87,475.87,475.42,475.5,8078.0,461.097,461.097,460.661,460.7385,8078.0
2023-05-01 11:55:00,475.5,475.77,474.64,474.64,10004.0,460.7385,461.0001,459.9052,459.9052,10004.0
2023-05-01 12:00:00,474.65,475.44,474.64,475.41,7069.0,459.9149,460.6803,459.9052,460.6513,7069.0
2023-05-01 12:05:00,475.27,475.37,475.03,475.08,1622.0,460.5156,460.6125,460.2831,460.3315,1622.0
2023-05-01 12:10:00,475.07,475.09,474.66,474.7,2302.0,460.3218,460.3412,459.9246,459.9633,2302.0
2023-05-01 12:15:00,474.69,475.39,474.68,475.19,5364.0,459.9536,460.6319,459.9439,460.4381,5364.0
2023-05-01 12:20:00,475.27,475.53,475.1,475.37,5875.0,460.5156,460.7676,460.3509,460.6125,5875.0
2023-05-01 12:25:00,475.46,475.64,475.32,475.46,3416.0,460.6997,460.8741,460.5641,460.6997,3416.0
2023-05-01 12:30:00,475.46,476.07,475.46,475.88,2869.0,460.6997,461.2908,460.6997,461.1067,2869.0
2023-05-01 12:35:00,475.77,476.51,475.76,476.28,3005.0,461.0001,461.7171,460.9904,461.4943,3005.0
2023-05-01 12:40:00,476.29,476.47,475.72,475.95,3355.0,461.504,461.6784,460.9517,461.1745,3355.0
2023-05-01 12:45:00,475.9,476.32,475.9,476.32,6976.0,461.1261,461.533,461.1261,461.533,6976.0
2023-05-01 12:50:00,476.45,476.5,476.0,476.36,2833.0,461.659,461.7074,461.223,461.5718,2833.0
2023-05-01 12:55:00,476.25,476.78,476.2,476.73,5581.0,461.4652,461.9788,461.4168,461.9303,5581.0
2023-05-01 13:00:00,476.58,476.61,476.03,476.41,7879.0,461.785,461.814,461.252,461.6202,7879.0
2023-05-01 13:05:00,476.32,476.89,476.31,476.82,3790.0,461.533,462.0853,461.5233,462.0175,3790.0
2023-05-01 13:10:00,476.81,477.06,476.57,476.84,3311.0,462.0078,462.2501,461.7753,462.0369,3311.0
2023-05-01 13:15:00,476.94,476.95,476.59,476.8,5320.0,462.1338,462.1435,461.7946,461.9981,5320.0
2023-05-01 13:20:00,476.75,477.17,476.75,476.87,2948.0,461.9497,462.3566,461.9497,462.066,2948.0
2023-05-01 13:25:00,476.81,476.93,476.64,476.64,2952.0,462.0078,462.1241,461.8431,461.8431,2952.0
2023-05-01 13:30:00,476.54,476.6,476.46,476.6,2706.0,461.7462,461.8043,461.6687,461.8043,2706.0
2023-05-01 13:35:00,476.67,476.67,476.27,476.27,4692.0,461.8722,461.8722,461.4846,461.4846,4692.0
2023-05-01 13:40:00,476.29,476.9,476.29,476.47,3613.0,461.504,462.095,461.504,461.6784,3613.0
2023-05-01 13:45:00,476.44,476.87,476.4,476.87,3187.0,461.6493,462.066,461.6105,462.066,3187.0
2023-05-01 13:50:00,476.85,476.85,476.31,476.31,2821.0,462.0466,462.0466,461.5233,461.5233,2821.0
2023-05-01 13:55:00,476.1,476.43,476.1,476.43,1176.0,461.3199,461.6396,461.3199,461.6396,1176.0
2023-05-01 14:00:00,476.34,476.45,475.67,475.68,4056.0,461.5524,461.659,460.9032,460.9129,4056.0
2023-05-01 14:05:00,475.55,475.57,474.67,474.83,9878.0,460.7869,460.8063,459.9343,460.0893,9878.0
2023-05-01 14:10:00,474.71,475.55,474.71,475.53,5162.0,459.973,460.7869,459.973,460.7676,5162.0
2023-05-01 14:15:00,475.42,475.67,475.31,475.59,2768.0,460.661,460.9032,460.5544,460.8257,2768.0
2023-05-01 14:20:00,475.59,475.61,475.12,475.29,3167.0,460.8257,460.8451,460.3703,460.535,3167.0
2023-05-01 14:25:00,475.28,475.44,475.09,475.43,5757.0,460.5253,460.6803,460.3412,460.6707,5757.0
2023-05-01 14:30:00,475.33,475.4,474.19,474.2,4342.0,460.5738,460.6416,459.4692,459.4788,4342.0
2023-05-01 14:35:00,474.14,474.17,473.66,474.17,4746.0,459.4207,459.4498,458.9556,459.4498,4746.0
2023-05-01 14:40:00,473.97,474.31,473.87,474.17,6286.0,459.256,459.5854,459.1591,459.4498,6286.0
2023-05-01 14:45:00,474.24,474.54,473.65,473.74,2017.0,459.5176,459.8083,458.9459,459.0331,2017.0
2023-05-01 14:50:00,473.75,473.9,473.24,473.25,2510.0,459.0428,459.1882,458.5486,458.5583,2510.0
2023-05-01 14:55:00,473.04,473.74,473.04,473.74,3337.0,458.3549,459.0331,458.3549,459.0331,3337.0
2023-05-01 15:00:00,473.74,473.76,473.12,473.19,2605.0,459.0331,459.0525,458.4324,458.5002,2605.0
2023-05-01 15:05:00,473.33,473.65,473.0,473.13,2735.0,458.6359,458.9459,458.3161,458.4421,2735.0
2023-05-01 15:10:00,473.21,473.25,472.81,472.96,4272.0,458.5196,458.5583,458.132,458.2773,4272.0
2023-05-01 15:15:00,473.03,473.05,472.69,472.69,3181.0,458.3452,458.3645,458.0157,458.0157,3181.0
2023-05-01 15:20:00,472.7,472.9,472.58,472.75,3037.0,458.0254,458.2192,457.9091,458.0739,3037.0
2023-05-01 15:25:00,472.79,472.79,472.25,472.42,4253.0,458.1126,458.1126,457.5894,457.7541,4253.0
2023-05-01 15:30:00,472.52,473.01,472.46,472.52,11011.0,457.851,458.3258,457.7929,457.851,11011.0
2023-05-01 15:35:00,472.41,472.51,471.99,472.13,4398.0,457.7444,457.8413,457.3375,457.4731,4398.0
2023-05-01 15:40:00,472.05,472.84,472.04,472.64,7223.0,457.3956,458.1611,457.3859,457.9673,7223.0
2023-05-01 15:45:00,472.62,472.74,472.29,472.74,7059.0,457.9479,458.0642,457.6281,458.0642,7059.0
2023-05-01 15:50:00,472.79,472.9,471.94,472.24,15818.0,458.1126,458.2192,457.289,457.5797,15818.0
2023-05-01 15:55:00,472.22,472.7,472.08,472.19,26742.0,457.5603,458.0254,457.4247,457.5312,26742.0
2023-05-01 16:00:00,472.28,472.28,472.28,472.28,87505.0,457.6184,457.6184,457.6184,457.6184,87505.0
2023-05-01 16:05:00,472.28,472.28,472.28,472.28,0.0,457.6184,457.6184,457.6184,457.6184,0.0
2023-05-01 16:10:00,472.28,472.28,472.28,472.28,0.0,457.6184,457.6184,457.6184,457.6184,0.0
2023-05-02 09:30:00,471.4,474.68,470.02,471.56,20253.0,456.7658,459.9439,455.4286,456.9208,20253.0
2023-05-02 09:35:00,470.81,473.02,470.8,472.03,4511.0,456.1941,458.3355,456.1844,457.3762,4511.0
2023-05-02 09:40:00,472.4,473.07,471.19,473.07,3586.0,457.7347,458.3839,456.5623,458.3839,3586.0
2023-05-02 09:45:00,472.76,473.44,472.02,473.08,9902.0,458.0835,458.7424,457.3665,458.3936,9902.0
2023-05-02 09:50:00,473.45,473.95,472.8,473.13,7242.0,458.7521,459.2366,458.1223,458.4421,7242.0
2023-05-02 09:55:00,472.9,473.29,472.25,473.29,6113.0,458.2192,458.5971,457.5894,458.5971,6113.0
2023-05-02 10:00:00,473.0,473.0,470.04,470.04,7354.0,458.3161,458.3161,455.448,455.448,7354.0
2023-05-02 10:05:00,470.0,470.08,468.87,469.54,4575.0,455.4092,455.4867,454.3143,454.9635,4575.0
2023-05-02 10:10:00,470.08,470.3,469.89,470.3,1925.0,455.4867,455.6999,455.3026,455.6999,1925.0
2023-05-02 10:15:00,470.31,470.75,470.01,470.06,8011.0,455.7096,456.1359,455.4189,455.4674,8011.0
2023-05-02 10:20:00,469.87,469.97,469.47,469.6,3519.0,455.2833,455.3802,454.8957,455.0216,3519.0
2023-05-02 10:25:00,469.63,469.63,467.73,467.91,8463.0,455.0507,455.0507,453.2097,453.3841,8463.0
2023-05-02 10:30:00,467.88,468.3,467.53,467.83,3385.0,453.355,453.762,453.0159,453.3066,3385.0
2023-05-02 10:35:00,467.69,467.88,466.17,466.51,7611.0,453.1709,453.355,451.6981,452.0276,7611.0
2023-05-02 10:40:00,466.15,466.66,465.5,465.5,5726.0,451.6787,452.1729,451.0489,451.0489,5726.0
2023-05-02 10:45:00,465.65,465.91,464.86,465.23,7101.0,451.1943,451.4462,450.4288,450.7873,7101.0
2023-05-02 10:50:00,465.14,465.23,463.92,463.92,4876.0,450.7001,450.7873,449.518,449.518,4876.0
2023-05-02 10:55:00,463.53,464.12,463.45,463.86,11473.0,449.1401,449.7118,449.0626,449.4598,11473.0
2023-05-02 11:00:00,464.13,464.19,462.73,463.0,3587.0,449.7215,449.7796,448.3649,448.6265,3587.0
2023-05-02 11:05:00,463.25,463.32,462.38,462.49,3321.0,448.8688,448.9366,448.0258,448.1324,3321.0
2023-05-02 11:10:00,462.53,462.53,461.6,462.37,7628.0,448.1711,448.1711,447.27,448.0161,7628.0
2023-05-02 11:15:00,462.71,462.89,462.41,462.44,4158.0,448.3455,448.52,448.0549,448.0839,4158.0
2023-05-02 11:20:00,462.59,462.61,461.72,461.86,5921.0,448.2293,448.2486,447.3863,447.5219,5921.0
2023-05-02 11:25:00,461.68,461.68,460.84,460.84,2745.0,447.3475,447.3475,446.5336,446.5336,2745.0
2023-05-02 11:30:00,461.29,462.18,461.28,462.1,4797.0,446.9696,447.832,446.9599,447.7545,4797.0
2023-05-02 11:35:00,462.24,462.38,462.15,462.31,2715.0,447.8901,448.0258,447.8029,447.958,2715.0
2023-05-02 11:40:00,462.7,462.93,462.7,462.93,1376.0,448.3359,448.5587,448.3359,448.5587,1376.0
2023-05-02 11:45:00,462.93,463.35,462.71,463.35,2004.0,448.5587,448.9657,448.3455,448.9657,2004.0
2023-05-02 11:50:00,463.13,463.45,462.62,463.11,2550.0,448.7525,449.0626,448.2583,448.7331,2550.0
2023-05-02 11:55:00,463.29,463.86,463.29,463.78,2526.0,448.9075,449.4598,448.9075,449.3823,2526.0
2023-05-02 12:00:00,463.76,463.76,463.49,463.63,1800.0,449.3629,449.3629,449.1013,449.237,1800.0
2023-05-02 12:05:00,463.43,463.61,462.7,463.11,3501.0,449.0432,449.2176,448.3359,448.7331,3501.0
2023-05-02 12:10:00,463.07,463.27,462.63,463.08,2648.0,448.6944,448.8882,448.268,448.7041,2648.0
2023-05-02 12:15:00,463.17,463.54,462.88,463.54,2317.0,448.7913,449.1498,448.5103,449.1498,2317.0
2023-05-02 12:20:00,463.55,463.58,463.28,463.53,1025.0,449.1595,449.1885,448.8978,449.1401,1025.0
2023-05-02 12:25:00,463.72,464.64,463.72,464.64,1000.0,449.3242,450.2156,449.3242,450.2156,1000.0
2023-05-02 12:30:00,464.14,464.44,464.14,464.23,1200.0,449.7311,450.0218,449.7311,449.8184,1200.0
2023-05-02 12:35:00,464.49,464.58,463.41,463.54,3411.0,450.0703,450.1575,449.0238,449.1498,3411.0
2023-05-02 12:40:00,463.6,463.77,463.47,463.64,1482.0,449.2079,449.3726,449.0819,449.2467,1482.0
2023-05-02 12:45:00,463.69,463.9,463.65,463.68,2266.0,449.2951,449.4986,449.2564,449.2854,2266.0
2023-05-02 12:50:00,463.48,464.25,463.47,464.1,1522.0,449.0916,449.8377,449.0819,449.6924,1522.0
2023-05-02 12:55:00,464.09,464.26,463.85,464.25,970.0,449.6827,449.8474,449.4502,449.8377,970.0
2023-05-02 13:00:00,464.19,464.24,463.53,464.03,3463.0,449.7796,449.828,449.1401,449.6246,3463.0
2023-05-02 13:05:00,464.08,464.39,463.92,464.39,1800.0,449.673,449.9734,449.518,449.9734,1800.0
2023-05-02 13:10:00,464.45,464.54,463.92,464.1,13806.0,450.0315,450.1187,449.518,449.6924,13806.0
2023-05-02 13:15:00,464.15,464.76,464.14,464.47,1706.0,449.7408,450.3319,449.7311,450.0509,1706.0
2023-05-02 13:20:00,464.59,464.9,464.38,464.9,1424.0,450.1672,450.4676,449.9637,450.4676,1424.0
2023-05-02 13:25:00,464.9,465.45,464.83,464.83,1455.0,450.4676,451.0005,450.3997,450.3997,1455.0
2023-05-02 13:30:00,465.16,465.16,464.71,464.83,1955.0,450.7195,450.7195,450.2835,450.3997,1955.0
2023-05-02 13:35:00,464.96,465.08,464.77,465.08,2135.0,450.5257,450.642,450.3416,450.642,2135.0
2023-05-02 13:40:00,465.24,465.95,465.24,465.95,10751.0,450.797,451.485,450.797,451.485,10751.0
2023-05-02 13:45:00,465.98,466.17,465.59,466.07,4198.0,451.514,451.6981,451.1361,451.6012,4198.0
2023-05-02 13:50:00,466.23,466.7,465.99,466.7,4478.0,451.7563,452.2117,451.5237,452.2117,4478.0
2023-05-02 13:55:00,466.73,466.92,466.23,466.92,5551.0,452.2407,452.4248,451.7563,452.4248,5551.0
2023-05-02 14:00:00,466.57,466.57,465.47,465.7,3515.0,452.0857,452.0857,451.0199,451.2427,3515.0
2023-05-02 14:05:00,465.79,465.87,465.61,465.7,3804.0,451.3299,451.4074,451.1555,451.2427,3804.0
2023-05-02 14:10:00,465.85,465.95,465.13,465.2,6821.0,451.3881,451.485,450.6904,450.7582,6821.0
2023-05-02 14:15:00,465.29,465.4,465.03,465.04,2376.0,450.8454,450.952,450.5935,450.6032,2376.0
2023-05-02 14:20:00,464.95,465.34,464.93,465.23,2670.0,450.516,450.8939,450.4966,450.7873,2670.0
2023-05-02 14:25:00,465.16,465.6,465.13,465.6,2357.0,450.7195,451.1458,450.6904,451.1458,2357.0
2023-05-02 14:30:00,465.63,465.76,465.55,465.76,2011.0,451.1749,451.3009,451.0974,451.3009,2011.0
2023-05-02 14:35:00,465.91,466.1,465.54,465.55,7326.0,451.4462,451.6303,451.0877,451.0974,7326.0
2023-05-02 14:40:00,465.42,465.42,465.08,465.28,1000.0,450.9714,450.9714,450.642,450.8358,1000.0
2023-05-02 14:45:00,465.34,465.69,465.33,465.56,2013.0,450.8939,451.233,450.8842,451.1071,2013.0
2023-05-02 14:50:00,465.48,465.85,465.48,465.77,15291.0,451.0295,451.3881,451.0295,451.3105,15291.0
2023-05-02 14:55:00,465.75,466.17,465.57,466.1,6927.0,451.2912,451.6981,451.1168,451.6303,6927.0
2023-05-02 15:00:00,466.19,466.48,465.86,465.92,2215.0,451.7175,451.9985,451.3978,451.4559,2215.0
2023-05-02 15:05:00,465.88,466.0,465.8,466.0,1009.0,451.4171,451.5334,451.3396,451.5334,1009.0
2023-05-02 15:10:00,466.09,466.59,466.01,466.07,4046.0,451.6206,452.1051,451.5431,451.6012,4046.0
2023-05-02 15:15:00,466.08,466.08,465.87,466.02,3423.0,451.6109,451.6109,451.4074,451.5528,3423.0
2023-05-02 15:20:00,465.98,466.32,465.98,466.02,3540.0,451.514,451.8435,451.514,451.5528,3540.0
2023-05-02 15:25:00,466.03,466.66,466.02,466.66,2733.0,451.5625,452.1729,451.5528,452.1729,2733.0
2023-05-02 15:30:00,466.57,466.91,466.31,466.39,3317.0,452.0857,452.4152,451.8338,451.9113,3317.0
2023-05-02 15:35:00,466.3,466.4,466.09,466.2,2477.0,451.8241,451.921,451.6206,451.7272,2477.0
2023-05-02 15:40:00,466.05,466.38,465.89,466.15,8080.0,451.5819,451.9016,451.4268,451.6787,8080.0
2023-05-02 15:45:00,465.86,465.9,465.34,465.46,9432.0,451.3978,451.4365,450.8939,451.0102,9432.0
2023-05-02 15:50:00,465.39,466.46,465.36,466.35,10978.0,450.9423,451.9791,450.9133,451.8725,10978.0
2023-05-02 15:55:00,466.41,466.77,466.07,466.13,37139.0,451.9307,452.2795,451.6012,451.6594,37139.0
2023-05-02 16:00:00,466.32,466.32,466.32,466.32,146395.0,451.8435,451.8435,451.8435,451.8435,146395.0
2023-05-02 16:05:00,466.32,466.32,466.32,466.32,0.0,451.8435,451.8435,451.8435,451.8435,0.0
2023-05-02 16:10:00,466.32,466.32,466.32,466.32,0.0,451.8435,451.8435,451.8435,451.8435,0.0
2023-05-03 09:30:00,467.04,467.86,465.71,465.99,20923.0,452.5411,453.3357,451.2524,451.5237,20923.0
2023-05-03 09:35:00,465.27,466.05,463.01,463.56,10405.0,450.8261,451.5819,448.6362,449.1692,10405.0
2023-05-03 09:40:00,463.25,465.0,462.13,463.75,15200.0,448.8688,450.5645,447.7835,449.3533,15200.0
2023-05-03 09:45:00,463.64,465.38,463.45,465.37,11553.0,449.2467,450.9327,449.0626,450.923,11553.0
2023-05-03 09:50:00,465.81,465.9,464.87,464.91,4761.0,451.3493,451.4365,450.4385,450.4772,4761.0
2023-05-03 09:55:00,464.94,464.98,463.5,463.5,7559.0,450.5063,450.5451,449.111,449.111,7559.0
2023-05-03 10:00:00,463.33,464.4,463.33,463.56,4732.0,448.9463,449.9831,448.9463,449.1692,4732.0
2023-05-03 10:05:00,463.88,465.24,463.86,465.24,2369.0,449.4792,450.797,449.4598,450.797,2369.0
2023-05-03 10:10:00,465.06,465.4,463.28,463.73,7471.0,450.6226,450.952,448.8978,449.3339,7471.0
2023-05-03 10:15:00,463.7,463.7,461.79,461.79,3709.0,449.3048,449.3048,447.4541,447.4541,3709.0
2023-05-03 10:20:00,461.67,461.68,460.28,460.28,4438.0,447.3378,447.3475,445.991,445.991,4438.0
2023-05-03 10:25:00,460.56,460.81,460.0,460.0,5252.0,446.2623,446.5045,445.7197,445.7197,5252.0
2023-05-03 10:30:00,460.15,460.17,459.28,459.47,4466.0,445.865,445.8844,445.022,445.2061,4466.0
2023-05-03 10:35:00,459.47,459.54,458.29,458.3,6457.0,445.2061,445.274,444.0628,444.0724,6457.0
2023-05-03 10:40:00,458.3,458.3,457.65,457.93,1994.0,444.0724,444.0724,443.4426,443.7139,1994.0
2023-05-03 10:45:00,457.63,457.63,456.47,456.91,7479.0,443.4232,443.4232,442.2993,442.7256,7479.0
2023-05-03 10:50:00,457.08,458.65,457.07,458.41,4333.0,442.8903,444.4116,442.8806,444.179,4333.0
2023-05-03 10:55:00,458.42,459.47,458.22,459.24,6077.0,444.1887,445.2061,443.9949,444.9833,6077.0
2023-05-03 11:00:00,459.31,459.47,459.17,459.3,2524.0,445.0511,445.2061,444.9154,445.0414,2524.0
2023-05-03 11:05:00,459.31,459.75,459.18,459.69,8712.0,445.0511,445.4774,444.9251,445.4193,8712.0
2023-05-03 11:10:00,459.67,459.69,458.94,459.68,3177.0,445.3999,445.4193,444.6926,445.4096,3177.0
2023-05-03 11:15:00,459.89,460.6,459.58,459.71,3160.0,445.6131,446.301,445.3127,445.4387,3160.0
2023-05-03 11:20:00,459.55,459.87,459.11,459.83,3821.0,445.2836,445.5937,444.8573,445.5549,3821.0
2023-05-03 11:25:00,459.65,460.34,459.61,460.11,4508.0,445.3805,446.0491,445.3418,445.8263,4508.0
2023-05-03 11:30:00,460.34,460.67,459.89,460.24,4893.0,446.0491,446.3689,445.6131,445.9522,4893.0
2023-05-03 11:35:00,460.25,460.47,459.99,460.39,2073.0,445.9619,446.1751,445.71,446.0976,2073.0
2023-05-03 11:40:00,460.03,460.03,459.5,459.53,981.0,445.7487,445.7487,445.2352,445.2643,981.0
2023-05-03 11:45:00,459.53,459.78,459.49,459.5,3271.0,445.2643,445.5065,445.2255,445.2352,3271.0
2023-05-03 11:50:00,459.5,460.35,459.41,460.35,3831.0,445.2352,446.0588,445.148,446.0588,3831.0
2023-05-03 11:55:00,460.55,461.66,460.55,461.55,2328.0,446.2526,447.3281,446.2526,447.2216,2328.0
2023-05-03 12:00:00,461.65,462.61,461.65,462.33,2088.0,447.3184,448.2486,447.3184,447.9773,2088.0
2023-05-03 12:05:00,462.33,462.69,462.33,462.44,2774.0,447.9773,448.3262,447.9773,448.0839,2774.0
2023-05-03 12:10:00,462.36,462.62,462.36,462.62,3350.0,448.0064,448.2583,448.0064,448.2583,3350.0
2023-05-03 12:15:00,462.53,462.6,462.14,462.26,3108.0,448.1711,448.239,447.7932,447.9095,3108.0
2023-05-03 12:20:00,462.11,462.93,462.11,462.93,2711.0,447.7642,448.5587,447.7642,448.5587,2711.0
2023-05-03 12:25:00,462.94,463.07,462.86,463.06,1705.0,448.5684,448.6944,448.4909,448.6847,1705.0
2023-05-03 12:30:00,463.09,463.09,462.55,462.65,1046.0,448.7137,448.7137,448.1905,448.2874,1046.0
2023-05-03 12:35:00,462.54,462.57,462.05,462.14,2600.0,448.1808,448.2099,447.706,447.7932,2600.0
2023-05-03 12:40:00,462.34,462.66,462.34,462.66,2258.0,447.987,448.2971,447.987,448.2971,2258.0
2023-05-03 12:45:00,462.62,463.1,462.49,462.99,2379.0,448.2583,448.7234,448.1324,448.6168,2379.0
2023-05-03 12:50:00,462.95,463.47,462.94,463.42,1794.0,448.5781,449.0819,448.5684,449.0335,1794.0
2023-05-03 12:55:00,463.58,463.69,463.43,463.69,3226.0,449.1885,449.2951,449.0432,449.2951,3226.0
2023-05-03 13:00:00,464.06,464.06,464.06,464.06,100.0,449.6536,449.6536,449.6536,449.6536,100.0
2023-05-03 13:05:00,464.18,464.18,463.58,463.59,2074.0,449.7699,449.7699,449.1885,449.1982,2074.0
2023-05-03 13:10:00,463.4,463.51,463.4,463.51,200.0,449.0141,449.1207,449.0141,449.1207,200.0
2023-05-03 13:15:00,463.39,463.68,463.31,463.62,1984.0,449.0044,449.2854,448.9269,449.2273,1984.0
2023-05-03 13:20:00,463.63,463.76,463.43,463.76,1497.0,449.237,449.3629,449.0432,449.3629,1497.0
2023-05-03 13:25:00,463.77,463.97,463.75,463.96,2390.0,449.3726,449.5664,449.3533,449.5567,2390.0
2023-05-03 13:30:00,464.1,464.35,464.1,464.33,2517.0,449.6924,449.9346,449.6924,449.9153,2517.0
2023-05-03 13:35:00,464.33,464.33,463.94,463.95,4223.0,449.9153,449.9153,449.5374,449.547,4223.0
2023-05-03 13:40:00,463.86,464.09,463.86,464.09,400.0,449.4598,449.6827,449.4598,449.6827,400.0
2023-05-03 13:45:00,464.09,464.11,463.92,464.06,1300.0,449.6827,449.7021,449.518,449.6536,1300.0
2023-05-03 13:50:00,464.06,464.19,463.66,463.66,5436.0,449.6536,449.7796,449.266,449.266,5436.0
2023-05-03 13:55:00,463.7,464.17,463.7,464.17,1100.0,449.3048,449.7602,449.3048,449.7602,1100.0
2023-05-03 14:00:00,463.9,465.49,463.23,463.54,5528.0,449.4986,451.0392,448.8494,449.1498,5528.0
2023-05-03 14:05:00,463.2,463.41,462.61,462.61,2430.0,448.8203,449.0238,448.2486,448.2486,2430.0
2023-05-03 14:10:00,462.43,462.52,461.35,461.86,5970.0,448.0742,448.1614,447.0278,447.5219,5970.0
2023-05-03 14:15:00,462.12,462.76,461.86,462.49,1687.0,447.7739,448.394,447.5219,448.1324,1687.0
2023-05-03 14:20:00,462.17,462.84,462.08,462.41,3935.0,447.8223,448.4715,447.7351,448.0549,3935.0
2023-05-03 14:25:00,462.42,462.68,461.83,462.27,4208.0,448.0645,448.3165,447.4929,447.9192,4208.0
2023-05-03 14:30:00,462.11,462.25,461.42,461.44,5032.0,447.7642,447.8998,447.0956,447.115,5032.0
2023-05-03 14:35:00,461.36,461.99,460.51,461.99,5899.0,447.0375,447.6479,446.2138,447.6479,5899.0
2023-05-03 14:40:00,462.35,463.55,461.26,461.28,3738.0,447.9967,449.1595,446.9406,446.9599,3738.0
2023-05-03 14:45:00,461.78,461.83,461.16,461.45,2320.0,447.4444,447.4929,446.8437,447.1247,2320.0
2023-05-03 14:50:00,460.97,461.33,460.3,461.0,3160.0,446.6596,447.0084,446.0104,446.6886,3160.0
2023-05-03 14:55:00,461.22,461.86,460.45,461.14,3748.0,446.9018,447.5219,446.1557,446.8243,3748.0
2023-05-03 15:00:00,460.95,461.47,460.33,461.38,2200.0,446.6402,447.144,446.0394,447.0568,2200.0
2023-05-03 15:05:00,461.19,462.01,459.77,459.77,3544.0,446.8727,447.6673,445.4968,445.4968,3544.0
2023-05-03 15:10:00,459.65,459.65,458.82,459.16,4619.0,445.3805,445.3805,444.5763,444.9057,4619.0
2023-05-03 15:15:00,458.92,459.9,458.92,459.82,3307.0,444.6732,445.6228,444.6732,445.5453,3307.0
2023-05-03 15:20:00,459.21,459.61,458.36,459.23,2614.0,444.9542,445.3418,444.1306,444.9736,2614.0
2023-05-03 15:25:00,459.6,459.85,458.27,458.42,4217.0,445.3321,445.5743,444.0434,444.1887,4217.0
2023-05-03 15:30:00,458.24,458.41,457.25,457.92,6301.0,444.0143,444.179,443.055,443.7042,6301.0
2023-05-03 15:35:00,457.98,458.64,457.66,458.18,6615.0,443.7624,444.4019,443.4523,443.9562,6615.0
2023-05-03 15:40:00,458.13,458.42,457.84,458.19,5218.0,443.9077,444.1887,443.6267,443.9659,5218.0
2023-05-03 15:45:00,458.06,458.57,457.99,458.14,9411.0,443.8399,444.3341,443.7721,443.9174,9411.0
2023-05-03 15:50:00,457.8,457.93,456.62,457.51,19111.0,443.588,443.7139,442.4446,443.307,19111.0
2023-05-03 15:55:00,457.61,458.18,456.94,458.18,39940.0,443.4039,443.9562,442.7547,443.9562,39940.0
2023-05-03 16:00:00,458.18,458.18,458.18,458.18,202108.0,443.9562,443.9562,443.9562,443.9562,202108.0
2023-05-03 16:05:00,458.18,458.18,458.18,458.18,0.0,443.9562,443.9562,443.9562,443.9562,0.0
2023-05-03 16:10:00,458.18,458.18,458.18,458.18,0.0,443.9562,443.9562,443.9562,443.9562,0.0
2023-05-04 09:30:00,458.0,458.29,457.46,457.98,13225.0,443.7818,444.0628,443.2585,443.7624,13225.0
2023-05-04 09:35:00,457.99,459.52,457.96,457.96,1850.0,443.7721,445.2546,443.743,443.743,1850.0
2023-05-04 09:40:00,457.85,457.85,456.25,456.4,1786.0,443.6364,443.6364,442.0861,442.2314,1786.0
2023-05-04 09:45:00,456.5,457.64,456.05,457.64,2112.0,442.3283,443.4329,441.8923,443.4329,2112.0
2023-05-04 09:50:00,457.49,457.79,456.04,457.7,12450.0,443.2876,443.5783,441.8826,443.4911,12450.0
2023-05-04 09:55:00,457.4,457.58,456.77,457.1,3771.0,443.2004,443.3748,442.5899,442.9097,3771.0
2023-05-04 10:00:00,456.23,457.12,456.23,456.42,2023.0,442.0667,442.9291,442.0667,442.2508,2023.0
2023-05-04 10:05:00,456.71,456.81,456.39,456.64,4166.0,442.5318,442.6287,442.2217,442.464,4166.0
2023-05-04 10:10:00,456.52,457.06,456.1,456.46,4923.0,442.3477,442.8709,441.9407,442.2896,4923.0
2023-05-04 10:15:00,456.54,456.54,455.0,455.34,5216.0,442.3671,442.3671,440.8749,441.2043,5216.0
2023-05-04 10:20:00,455.2,456.06,454.83,455.9,1721.0,441.0687,441.902,440.7102,441.747,1721.0
2023-05-04 10:25:00,455.49,455.49,454.07,454.08,4879.0,441.3497,441.3497,439.9738,439.9835,4879.0
2023-05-04 10:30:00,454.67,455.03,454.04,455.03,4278.0,440.5551,440.904,439.9447,440.904,4278.0
2023-05-04 10:35:00,455.17,455.71,454.66,454.99,2838.0,441.0396,441.5629,440.5454,440.8652,2838.0
2023-05-04 10:40:00,455.72,456.03,455.17,455.17,4448.0,441.5725,441.8729,441.0396,441.0396,4448.0
2023-05-04 10:45:00,455.54,456.23,454.95,455.83,5159.0,441.3981,442.0667,440.8264,441.6791,5159.0
2023-05-04 10:50:00,455.65,455.87,455.62,455.63,1924.0,441.5047,441.7179,441.4756,441.4853,1924.0
2023-05-04 10:55:00,455.82,456.08,455.82,455.94,1726.0,441.6694,441.9214,441.6694,441.7857,1726.0
2023-05-04 11:00:00,455.74,456.0,455.59,455.93,2687.0,441.5919,441.8438,441.4466,441.776,2687.0
2023-05-04 11:05:00,456.02,457.75,455.86,457.72,3982.0,441.8632,443.5395,441.7082,443.5105,3982.0
2023-05-04 11:10:00,457.88,458.22,457.09,457.19,4603.0,443.6655,443.9949,442.9,442.9969,4603.0
2023-05-04 11:15:00,457.15,457.15,455.4,455.7,13799.0,442.9581,442.9581,441.2625,441.5532,13799.0
2023-05-04 11:20:00,455.48,455.48,454.79,454.98,13250.0,441.34,441.34,440.6714,440.8555,13250.0
2023-05-04 11:25:00,454.72,455.14,454.19,454.19,14769.0,440.6036,441.0105,440.09,440.09,14769.0
2023-05-04 11:30:00,453.98,454.21,453.06,453.14,2937.0,439.8866,440.1094,438.9951,439.0726,2937.0
2023-05-04 11:35:00,452.94,453.12,452.68,452.97,2010.0,438.8788,439.0533,438.6269,438.9079,2010.0
2023-05-04 11:40:00,452.97,453.12,452.42,452.42,2102.0,438.9079,439.0533,438.375,438.375,2102.0
2023-05-04 11:45:00,452.19,453.76,452.19,453.62,6409.0,438.1521,439.6734,438.1521,439.5377,6409.0
2023-05-04 11:50:00,453.72,454.53,453.72,454.45,6504.0,439.6346,440.4195,439.6346,440.342,6504.0
2023-05-04 11:55:00,454.74,454.74,454.43,454.59,839.0,440.623,440.623,440.3226,440.4776,839.0
2023-05-04 12:00:00,454.26,454.26,453.48,453.69,1981.0,440.1579,440.1579,439.4021,439.6056,1981.0
2023-05-04 12:05:00,453.38,453.83,453.35,453.71,2275.0,439.3052,439.7412,439.2761,439.6249,2275.0
2023-05-04 12:10:00,453.82,453.82,453.11,453.26,400.0,439.7315,439.7315,439.0436,439.1889,400.0
2023-05-04 12:15:00,453.24,453.89,453.24,453.89,611.0,439.1695,439.7994,439.1695,439.7994,611.0
2023-05-04 12:20:00,453.94,454.96,453.94,454.95,1695.0,439.8478,440.8361,439.8478,440.8264,1695.0
2023-05-04 12:25:00,454.97,455.03,454.86,454.86,1304.0,440.8458,440.904,440.7392,440.7392,1304.0
2023-05-04 12:30:00,454.97,454.97,454.35,454.54,1257.0,440.8458,440.8458,440.2451,440.4292,1257.0
2023-05-04 12:35:00,454.45,454.91,454.45,454.53,1555.0,440.342,440.7877,440.342,440.4195,1555.0
2023-05-04 12:40:00,454.52,454.53,454.15,454.24,1596.0,440.4098,440.4195,440.0513,440.1385,1596.0
2023-05-04 12:45:00,454.44,454.88,454.44,454.63,1596.0,440.3323,440.7586,440.3323,440.5164,1596.0
2023-05-04 12:50:00,454.59,454.59,454.25,454.41,1165.0,440.4776,440.4776,440.1482,440.3032,1165.0
2023-05-04 12:55:00,454.55,455.39,454.55,455.15,7671.0,440.4389,441.2528,440.4389,441.0202,7671.0
2023-05-04 13:00:00,455.19,455.19,454.4,454.72,5297.0,441.059,441.059,440.2935,440.6036,5297.0
2023-05-04 13:05:00,454.76,455.62,454.76,455.39,2370.0,440.6423,441.4756,440.6423,441.2528,2370.0
2023-05-04 13:10:00,455.35,455.4,455.19,455.4,833.0,441.214,441.2625,441.059,441.2625,833.0
2023-05-04 13:15:00,455.55,456.22,455.42,455.86,1546.0,441.4078,442.057,441.2819,441.7082,1546.0
2023-05-04 13:20:00,455.97,456.55,455.8,456.55,2416.0,441.8148,442.3768,441.6501,442.3768,2416.0
2023-05-04 13:25:00,456.54,456.57,455.65,455.65,1000.0,442.3671,442.3962,441.5047,441.5047,1000.0
2023-05-04 13:30:00,455.71,455.78,455.53,455.64,1900.0,441.5629,441.6307,441.3884,441.495,1900.0
2023-05-04 13:35:00,455.43,455.77,455.43,455.59,1820.0,441.2915,441.621,441.2915,441.4466,1820.0
2023-05-04 13:40:00,455.39,455.72,455.21,455.33,4527.0,441.2528,441.5725,441.0784,441.1946,4527.0
2023-05-04 13:45:00,455.59,455.59,455.15,455.15,801.0,441.4466,441.4466,441.0202,441.0202,801.0
2023-05-04 13:50:00,455.06,455.27,454.55,455.09,3531.0,440.933,441.1365,440.4389,440.9621,3531.0
2023-05-04 13:55:00,454.98,455.29,454.93,455.2,1750.0,440.8555,441.1559,440.8071,441.0687,1750.0
2023-05-04 14:00:00,455.2,455.25,454.74,454.81,1833.0,441.0687,441.1171,440.623,440.6908,1833.0
2023-05-04 14:05:00,455.05,455.32,454.9,455.09,2087.0,440.9233,441.185,440.778,440.9621,2087.0
2023-05-04 14:10:00,454.95,455.66,454.95,455.66,600.0,440.8264,441.5144,440.8264,441.5144,600.0
2023-05-04 14:15:00,455.66,455.74,455.43,455.74,1459.0,441.5144,441.5919,441.2915,441.5919,1459.0
2023-05-04 14:20:00,455.8,456.03,455.56,455.66,1795.0,441.6501,441.8729,441.4175,441.5144,1795.0
2023-05-04 14:25:00,455.55,455.57,455.29,455.33,1116.0,441.4078,441.4272,441.1559,441.1946,1116.0
2023-05-04 14:30:00,455.24,455.51,455.23,455.49,2745.0,441.1074,441.3691,441.0978,441.3497,2745.0
2023-05-04 14:35:00,455.65,455.88,455.52,455.79,1300.0,441.5047,441.7276,441.3787,441.6404,1300.0
2023-05-04 14:40:00,455.43,455.43,455.14,455.28,1137.0,441.2915,441.2915,441.0105,441.1462,1137.0
2023-05-04 14:45:00,455.42,455.52,455.0,455.19,3030.0,441.2819,441.3787,440.8749,441.059,3030.0
2023-05-04 14:50:00,455.31,455.39,454.93,455.28,2935.0,441.1753,441.2528,440.8071,441.1462,2935.0
2023-05-04 14:55:00,455.41,455.54,455.23,455.54,996.0,441.2722,441.3981,441.0978,441.3981,996.0
2023-05-04 15:00:00,456.15,456.68,456.09,456.57,2581.0,441.9892,442.5027,441.9311,442.3962,2581.0
2023-05-04 15:05:00,456.55,456.92,456.55,456.56,3200.0,442.3768,442.7353,442.3768,442.3865,3200.0
2023-05-04 15:10:00,456.43,456.47,455.63,455.63,1856.0,442.2605,442.2993,441.4853,441.4853,1856.0
2023-05-04 15:15:00,455.27,455.42,454.9,455.42,7275.0,441.1365,441.2819,440.778,441.2819,7275.0
2023-05-04 15:20:00,455.32,455.96,455.22,455.77,5244.0,441.185,441.8051,441.0881,441.621,5244.0
2023-05-04 15:25:00,455.9,456.26,455.88,456.26,3890.0,441.747,442.0958,441.7276,442.0958,3890.0
2023-05-04 15:30:00,456.27,457.26,456.27,457.26,3471.0,442.1055,443.0647,442.1055,443.0647,3471.0
2023-05-04 15:35:00,457.19,457.7,457.11,457.7,6406.0,442.9969,443.4911,442.9194,443.4911,6406.0
2023-05-04 15:40:00,457.68,457.68,456.61,456.75,6877.0,443.4717,443.4717,442.4349,442.5706,6877.0
2023-05-04 15:45:00,456.47,457.48,455.97,457.48,11994.0,442.2993,443.2779,441.8148,443.2779,11994.0
2023-05-04 15:50:00,457.28,457.29,455.95,456.31,26079.0,443.0841,443.0938,441.7954,442.1442,26079.0
2023-05-04 15:55:00,456.34,457.02,456.16,456.69,34195.0,442.1733,442.8322,441.9989,442.5124,34195.0
2023-05-04 16:00:00,456.69,456.69,456.69,456.69,92527.0,442.5124,442.5124,442.5124,442.5124,92527.0
2023-05-04 16:05:00,456.69,456.69,456.69,456.69,0.0,442.5124,442.5124,442.5124,442.5124,0.0
2023-05-04 16:10:00,456.69,456.69,456.69,456.69,0.0,442.5124,442.5124,442.5124,442.5124,0.0
2023-05-05 09:30:00,462.37,467.45,458.85,465.86,27459.0,448.0161,452.9384,444.6054,451.3978,27459.0
2023-05-05 09:35:00,465.78,467.95,464.85,466.61,6756.0,451.3202,453.4229,450.4191,452.1245,6756.0
2023-05-05 09:40:00,467.37,467.95,466.54,467.95,7574.0,452.8609,453.4229,452.0566,453.4229,7574.0
2023-05-05 09:45:00,467.52,469.38,466.9,468.5,14367.0,453.0062,454.8085,452.4055,453.9558,14367.0
2023-05-05 09:50:00,468.44,468.84,467.23,467.23,13021.0,453.8977,454.2852,452.7252,452.7252,13021.0
2023-05-05 09:55:00,467.17,467.17,465.33,466.36,17301.0,452.6671,452.6671,450.8842,451.8822,17301.0
2023-05-05 10:00:00,467.03,467.46,466.69,467.46,2068.0,452.5314,452.9481,452.202,452.9481,2068.0
2023-05-05 10:05:00,467.46,468.55,467.45,467.81,11266.0,452.9481,454.0042,452.9384,453.2872,11266.0
2023-05-05 10:10:00,467.28,467.39,466.37,466.51,3003.0,452.7737,452.8803,451.8919,452.0276,3003.0
2023-05-05 10:15:00,466.82,467.9,466.32,467.49,6578.0,452.328,453.3744,451.8435,452.9772,6578.0
2023-05-05 10:20:00,467.75,467.75,467.13,467.3,7169.0,453.2291,453.2291,452.6283,452.793,7169.0
2023-05-05 10:25:00,467.31,467.93,466.48,466.48,4489.0,452.8027,453.4035,451.9985,451.9985,4489.0
2023-05-05 10:30:00,466.23,467.09,466.18,466.35,5102.0,451.7563,452.5896,451.7078,451.8725,5102.0
2023-05-05 10:35:00,466.77,466.79,466.3,466.66,1284.0,452.2795,452.2989,451.8241,452.1729,1284.0
2023-05-05 10:40:00,466.48,466.96,465.01,465.64,2647.0,451.9985,452.4636,450.5741,451.1846,2647.0
2023-05-05 10:45:00,465.91,466.24,465.79,466.24,697.0,451.4462,451.766,451.3299,451.766,697.0
2023-05-05 10:50:00,466.02,467.29,466.0,467.14,3919.0,451.5528,452.7834,451.5334,452.638,3919.0
2023-05-05 10:55:00,467.14,468.15,467.14,467.9,3087.0,452.638,453.6167,452.638,453.3744,3087.0
2023-05-05 11:00:00,468.38,468.38,468.03,468.17,1994.0,453.8395,453.8395,453.5004,453.636,1994.0
2023-05-05 11:05:00,468.15,468.15,466.83,466.84,3454.0,453.6167,453.6167,452.3376,452.3473,3454.0
2023-05-05 11:10:00,466.75,466.75,465.91,466.65,4335.0,452.2601,452.2601,451.4462,452.1632,4335.0
2023-05-05 11:15:00,466.46,467.16,466.27,466.72,7086.0,451.9791,452.6574,451.795,452.2311,7086.0
2023-05-05 11:20:00,466.52,466.86,466.36,466.59,3116.0,452.0373,452.3667,451.8822,452.1051,3116.0
2023-05-05 11:25:00,466.59,466.59,465.64,465.81,3309.0,452.1051,452.1051,451.1846,451.3493,3309.0
2023-05-05 11:30:00,465.81,465.81,465.41,465.66,2400.0,451.3493,451.3493,450.9617,451.204,2400.0
2023-05-05 11:35:00,465.58,465.99,465.4,465.74,8470.0,451.1264,451.5237,450.952,451.2815,8470.0
2023-05-05 11:40:00,465.64,465.64,464.02,464.02,2954.0,451.1846,451.1846,449.6149,449.6149,2954.0
2023-05-05 11:45:00,463.79,464.81,463.79,464.81,1249.0,449.392,450.3803,449.392,450.3803,1249.0
2023-05-05 11:50:00,464.53,464.78,464.17,464.53,2911.0,450.109,450.3513,449.7602,450.109,2911.0
2023-05-05 11:55:00,464.37,464.53,464.14,464.17,2717.0,449.954,450.109,449.7311,449.7602,2717.0
2023-05-05 12:00:00,463.94,464.02,463.44,463.44,723.0,449.5374,449.6149,449.0529,449.0529,723.0
2023-05-05 12:05:00,463.68,464.02,463.67,464.02,1061.0,449.2854,449.6149,449.2757,449.6149,1061.0
2023-05-05 12:10:00,463.95,463.95,463.51,463.76,1146.0,449.547,449.547,449.1207,449.3629,1146.0
2023-05-05 12:15:00,463.36,463.55,462.4,462.61,9555.0,448.9754,449.1595,448.0452,448.2486,9555.0
2023-05-05 12:20:00,462.8,462.97,462.26,462.57,2790.0,448.4327,448.5975,447.9095,448.2099,2790.0
2023-05-05 12:25:00,462.87,463.11,462.86,463.11,496.0,448.5006,448.7331,448.4909,448.7331,496.0
2023-05-05 12:30:00,463.1,463.43,462.89,463.43,2421.0,448.7234,449.0432,448.52,449.0432,2421.0
2023-05-05 12:35:00,462.82,463.79,462.82,463.68,1500.0,448.4521,449.392,448.4521,449.2854,1500.0
2023-05-05 12:40:00,463.8,463.95,463.32,463.41,5440.0,449.4017,449.547,448.9366,449.0238,5440.0
2023-05-05 12:45:00,463.5,463.99,463.47,463.86,3128.0,449.111,449.5858,449.0819,449.4598,3128.0
2023-05-05 12:50:00,464.1,464.92,464.1,464.31,803.0,449.6924,450.4869,449.6924,449.8959,803.0
2023-05-05 12:55:00,464.59,465.29,464.59,464.87,1500.0,450.1672,450.8454,450.1672,450.4385,1500.0
2023-05-05 13:00:00,464.75,464.75,464.51,464.56,1746.0,450.3222,450.3222,450.0897,450.1381,1746.0
2023-05-05 13:05:00,464.31,464.5,464.12,464.12,1662.0,449.8959,450.08,449.7118,449.7118,1662.0
2023-05-05 13:10:00,464.36,464.59,463.9,463.9,3182.0,449.9443,450.1672,449.4986,449.4986,3182.0
2023-05-05 13:15:00,463.91,464.12,463.18,463.18,981.0,449.5083,449.7118,448.801,448.801,981.0
2023-05-05 13:20:00,463.42,463.54,463.02,463.38,3159.0,449.0335,449.1498,448.6459,448.9947,3159.0
2023-05-05 13:25:00,462.87,463.36,462.87,463.02,2528.0,448.5006,448.9754,448.5006,448.6459,2528.0
2023-05-05 13:30:00,463.3,463.3,463.08,463.24,400.0,448.9172,448.9172,448.7041,448.8591,400.0
2023-05-05 13:35:00,463.31,463.46,463.11,463.25,2869.0,448.9269,449.0723,448.7331,448.8688,2869.0
2023-05-05 13:40:00,463.64,463.64,463.23,463.3,1700.0,449.2467,449.2467,448.8494,448.9172,1700.0
2023-05-05 13:45:00,463.37,463.4,462.92,463.34,2052.0,448.9851,449.0141,448.549,448.956,2052.0
2023-05-05 13:50:00,463.23,463.42,463.11,463.31,1538.0,448.8494,449.0335,448.7331,448.9269,1538.0
2023-05-05 13:55:00,463.31,463.73,463.07,463.6,3990.0,448.9269,449.3339,448.6944,449.2079,3990.0
2023-05-05 14:00:00,463.6,464.06,463.6,464.06,1359.0,449.2079,449.6536,449.2079,449.6536,1359.0
2023-05-05 14:05:00,464.06,464.19,463.74,463.75,1900.0,449.6536,449.7796,449.3436,449.3533,1900.0
2023-05-05 14:10:00,463.77,464.08,463.76,464.04,1323.0,449.3726,449.673,449.3629,449.6343,1323.0
2023-05-05 14:15:00,464.04,464.04,463.29,463.29,1500.0,449.6343,449.6343,448.9075,448.9075,1500.0
2023-05-05 14:20:00,463.3,463.72,463.11,463.72,3383.0,448.9172,449.3242,448.7331,449.3242,3383.0
2023-05-05 14:25:00,463.76,464.25,463.62,463.63,850.0,449.3629,449.8377,449.2273,449.237,850.0
2023-05-05 14:30:00,464.19,464.83,464.19,464.37,3541.0,449.7796,450.3997,449.7796,449.954,3541.0
2023-05-05 14:35:00,464.26,464.56,464.1,464.23,902.0,449.8474,450.1381,449.6924,449.8184,902.0
2023-05-05 14:40:00,464.17,464.8,464.08,464.8,1500.0,449.7602,450.3707,449.673,450.3707,1500.0
2023-05-05 14:45:00,464.87,465.47,464.87,465.37,2417.0,450.4385,451.0199,450.4385,450.923,2417.0
2023-05-05 14:50:00,465.37,465.95,465.3,465.95,1700.0,450.923,451.485,450.8551,451.485,1700.0
2023-05-05 14:55:00,466.11,466.23,465.21,465.21,3741.0,451.64,451.7563,450.7679,450.7679,3741.0
2023-05-05 15:00:00,465.17,466.1,465.1,465.81,2467.0,450.7292,451.6303,450.6613,451.3493,2467.0
2023-05-05 15:05:00,466.12,466.33,466.01,466.07,1707.0,451.6497,451.8532,451.5431,451.6012,1707.0
2023-05-05 15:10:00,466.06,466.06,464.99,465.31,1912.0,451.5915,451.5915,450.5548,450.8648,1912.0
2023-05-05 15:15:00,465.66,465.66,465.33,465.49,1551.0,451.204,451.204,450.8842,451.0392,1551.0
2023-05-05 15:20:00,465.42,465.58,465.2,465.4,4674.0,450.9714,451.1264,450.7582,450.952,4674.0
2023-05-05 15:25:00,465.31,465.65,465.21,465.21,1717.0,450.8648,451.1943,450.7679,450.7679,1717.0
2023-05-05 15:30:00,465.35,465.55,465.18,465.19,4528.0,450.9036,451.0974,450.7389,450.7486,4528.0
2023-05-05 15:35:00,465.16,465.16,464.31,464.74,6491.0,450.7195,450.7195,449.8959,450.3125,6491.0
2023-05-05 15:40:00,464.82,465.17,464.57,464.57,5297.0,450.39,450.7292,450.1478,450.1478,5297.0
2023-05-05 15:45:00,464.22,465.03,464.15,464.76,4879.0,449.8087,450.5935,449.7408,450.3319,4879.0
2023-05-05 15:50:00,464.48,464.55,463.58,463.78,10292.0,450.0606,450.1284,449.1885,449.3823,10292.0
2023-05-05 15:55:00,463.9,464.68,463.8,464.23,44195.0,449.4986,450.2544,449.4017,449.8184,44195.0
2023-05-05 16:00:00,464.47,464.47,464.47,464.47,140860.0,450.0509,450.0509,450.0509,450.0509,140860.0
2023-05-05 16:05:00,464.47,464.47,464.47,464.47,0.0,450.0509,450.0509,450.0509,450.0509,0.0
2023-05-05 16:10:00,464.47,464.47,464.47,464.47,0.0,450.0509,450.0509,450.0509,450.0509,0.0
2023-05-08 09:30:00,463.62,465.59,459.21,462.01,22347.0,449.2273,451.1361,444.9542,447.6673,22347.0
2023-05-08 09:35:00,461.96,463.39,461.96,462.9,1445.0,447.6188,449.0044,447.6188,448.5296,1445.0
2023-05-08 09:40:00,463.72,465.5,463.71,465.17,4005.0,449.3242,451.0489,449.3145,450.7292,4005.0
2023-05-08 09:45:00,464.32,465.0,463.78,464.14,3774.0,449.9056,450.5645,449.3823,449.7311,3774.0
2023-05-08 09:50:00,464.14,464.5,463.39,463.47,5815.0,449.7311,450.08,449.0044,449.0819,5815.0
2023-05-08 09:55:00,463.7,464.2,463.51,463.93,2742.0,449.3048,449.7893,449.1207,449.5277,2742.0
2023-05-08 10:00:00,463.98,464.09,462.25,462.61,5902.0,449.5761,449.6827,447.8998,448.2486,5902.0
2023-05-08 10:05:00,462.88,462.88,461.78,461.92,2669.0,448.5103,448.5103,447.4444,447.5801,2669.0
2023-05-08 10:10:00,461.92,461.92,461.2,461.2,1500.0,447.5801,447.5801,446.8824,446.8824,1500.0
2023-05-08 10:15:00,461.21,461.84,461.02,461.64,2901.0,446.8921,447.5026,446.708,447.3088,2901.0
2023-05-08 10:20:00,461.75,461.82,461.05,461.05,2938.0,447.4153,447.4832,446.7371,446.7371,2938.0
2023-05-08 10:25:00,461.02,461.51,461.0,461.21,2926.0,446.708,447.1828,446.6886,446.8921,2926.0
2023-05-08 10:30:00,461.48,461.55,460.89,461.55,1768.0,447.1537,447.2216,446.582,447.2216,1768.0
2023-05-08 10:35:00,461.63,462.05,461.38,461.86,2987.0,447.2991,447.706,447.0568,447.5219,2987.0
2023-05-08 10:40:00,461.87,462.49,461.75,462.49,787.0,447.5316,448.1324,447.4153,448.1324,787.0
2023-05-08 10:45:00,462.4,462.4,461.69,462.18,1961.0,448.0452,448.0452,447.3572,447.832,1961.0
2023-05-08 10:50:00,462.82,463.31,462.53,463.31,2096.0,448.4521,448.9269,448.1711,448.9269,2096.0
2023-05-08 10:55:00,463.06,463.06,462.27,462.29,1350.0,448.6847,448.6847,447.9192,447.9386,1350.0
2023-05-08 11:00:00,462.34,463.18,462.34,463.03,4194.0,447.987,448.801,447.987,448.6556,4194.0
2023-05-08 11:05:00,463.02,463.28,462.87,463.28,1151.0,448.6459,448.8978,448.5006,448.8978,1151.0
2023-05-08 11:10:00,463.37,463.37,462.58,462.59,1784.0,448.9851,448.9851,448.2196,448.2293,1784.0
2023-05-08 11:15:00,462.54,462.71,462.49,462.49,1454.0,448.1808,448.3455,448.1324,448.1324,1454.0
2023-05-08 11:20:00,462.31,462.31,461.91,461.91,404.0,447.958,447.958,447.5704,447.5704,404.0
2023-05-08 11:25:00,461.79,461.85,461.78,461.85,300.0,447.4541,447.5122,447.4444,447.5122,300.0
2023-05-08 11:30:00,461.66,461.66,460.97,461.09,1400.0,447.3281,447.3281,446.6596,446.7758,1400.0
2023-05-08 11:35:00,460.91,461.3,460.68,461.0,1510.0,446.6014,446.9793,446.3786,446.6886,1510.0
2023-05-08 11:40:00,460.87,461.29,460.87,461.29,1113.0,446.5627,446.9696,446.5627,446.9696,1113.0
2023-05-08 11:45:00,461.21,461.56,461.16,461.56,1200.0,446.8921,447.2312,446.8437,447.2312,1200.0
2023-05-08 11:50:00,461.56,461.56,460.87,460.87,800.0,447.2312,447.2312,446.5627,446.5627,800.0
2023-05-08 11:55:00,460.77,460.77,460.38,460.48,2500.0,446.4658,446.4658,446.0879,446.1848,2500.0
2023-05-08 12:00:00,460.68,460.83,460.4,460.68,3824.0,446.3786,446.5239,446.1073,446.3786,3824.0
2023-05-08 12:05:00,460.47,460.6,460.19,460.6,1498.0,446.1751,446.301,445.9038,446.301,1498.0
2023-05-08 12:10:00,460.59,461.23,460.41,460.83,4581.0,446.2914,446.9115,446.1169,446.5239,4581.0
2023-05-08 12:15:00,460.87,461.74,460.87,461.52,1221.0,446.5627,447.4057,446.5627,447.1925,1221.0
2023-05-08 12:20:00,461.53,461.54,461.48,461.5,1100.0,447.2022,447.2119,447.1537,447.1731,1100.0
2023-05-08 12:25:00,461.54,462.38,461.54,462.1,3655.0,447.2119,448.0258,447.2119,447.7545,3655.0
2023-05-08 12:30:00,462.01,462.18,461.69,461.94,2316.0,447.6673,447.832,447.3572,447.5994,2316.0
2023-05-08 12:35:00,461.79,461.81,461.77,461.77,384.0,447.4541,447.4735,447.4347,447.4347,384.0
2023-05-08 12:40:00,461.29,461.63,461.06,461.32,2934.0,446.9696,447.2991,446.7468,446.9987,2934.0
2023-05-08 12:45:00,461.42,461.42,460.95,460.96,925.0,447.0956,447.0956,446.6402,446.6499,925.0
2023-05-08 12:50:00,460.92,461.17,460.91,460.94,1002.0,446.6111,446.8533,446.6014,446.6305,1002.0
2023-05-08 12:55:00,460.99,461.36,460.91,461.02,1700.0,446.6789,447.0375,446.6014,446.708,1700.0
2023-05-08 13:00:00,460.97,461.61,460.88,461.61,2393.0,446.6596,447.2797,446.5724,447.2797,2393.0
2023-05-08 13:05:00,461.99,462.21,461.56,461.77,818.0,447.6479,447.8611,447.2312,447.4347,818.0
2023-05-08 13:10:00,461.65,461.65,461.45,461.54,1335.0,447.3184,447.3184,447.1247,447.2119,1335.0
2023-05-08 13:15:00,461.55,461.87,461.51,461.69,1872.0,447.2216,447.5316,447.1828,447.3572,1872.0
2023-05-08 13:20:00,461.62,461.62,461.13,461.15,1496.0,447.2894,447.2894,446.8146,446.834,1496.0
2023-05-08 13:25:00,461.15,461.3,460.9,460.9,2737.0,446.834,446.9793,446.5917,446.5917,2737.0
2023-05-08 13:30:00,460.9,461.31,460.9,461.31,4063.0,446.5917,446.989,446.5917,446.989,4063.0
2023-05-08 13:35:00,461.38,461.78,461.37,461.78,3605.0,447.0568,447.4444,447.0471,447.4444,3605.0
2023-05-08 13:40:00,461.9,462.44,461.89,462.1,12360.0,447.5607,448.0839,447.551,447.7545,12360.0
2023-05-08 13:45:00,462.18,463.04,462.18,462.47,3348.0,447.832,448.6653,447.832,448.113,3348.0
2023-05-08 13:50:00,462.49,462.67,462.33,462.34,2100.0,448.1324,448.3068,447.9773,447.987,2100.0
2023-05-08 13:55:00,462.34,462.66,462.26,462.49,4816.0,447.987,448.2971,447.9095,448.1324,4816.0
2023-05-08 14:00:00,462.77,463.83,462.71,463.6,4821.0,448.4037,449.4308,448.3455,449.2079,4821.0
2023-05-08 14:05:00,463.58,463.61,462.3,463.01,9199.0,449.1885,449.2176,447.9483,448.6362,9199.0
2023-05-08 14:10:00,462.89,463.32,462.75,463.19,7485.0,448.52,448.9366,448.3843,448.8106,7485.0
2023-05-08 14:15:00,463.33,463.63,463.32,463.63,3193.0,448.9463,449.237,448.9366,449.237,3193.0
2023-05-08 14:20:00,463.72,464.78,463.67,464.78,3795.0,449.3242,450.3513,449.2757,450.3513,3795.0
2023-05-08 14:25:00,464.48,464.73,464.26,464.6,10474.0,450.0606,450.3028,449.8474,450.1769,10474.0
2023-05-08 14:30:00,464.72,465.02,464.66,464.66,4618.0,450.2931,450.5838,450.235,450.235,4618.0
2023-05-08 14:35:00,464.64,464.75,464.18,464.18,2402.0,450.2156,450.3222,449.7699,449.7699,2402.0
2023-05-08 14:40:00,464.24,464.31,464.1,464.31,2556.0,449.828,449.8959,449.6924,449.8959,2556.0
2023-05-08 14:45:00,464.31,464.4,464.12,464.16,2120.0,449.8959,449.9831,449.7118,449.7505,2120.0
2023-05-08 14:50:00,464.16,464.76,464.07,464.7,6116.0,449.7505,450.3319,449.6633,450.2738,6116.0
2023-05-08 14:55:00,464.94,465.12,464.93,464.99,2715.0,450.5063,450.6807,450.4966,450.5548,2715.0
2023-05-08 15:00:00,465.06,465.22,464.74,465.18,7543.0,450.6226,450.7776,450.3125,450.7389,7543.0
2023-05-08 15:05:00,465.22,465.28,464.56,464.64,16604.0,450.7776,450.8358,450.1381,450.2156,16604.0
2023-05-08 15:10:00,464.64,464.89,464.6,464.89,5101.0,450.2156,450.4579,450.1769,450.4579,5101.0
2023-05-08 15:15:00,465.12,465.36,464.86,465.36,5172.0,450.6807,450.9133,450.4288,450.9133,5172.0
2023-05-08 15:20:00,465.3,465.43,465.04,465.14,5913.0,450.8551,450.9811,450.6032,450.7001,5913.0
2023-05-08 15:25:00,465.14,465.42,464.85,465.25,5283.0,450.7001,450.9714,450.4191,450.8067,5283.0
2023-05-08 15:30:00,465.08,465.45,464.92,465.18,6589.0,450.642,451.0005,450.4869,450.7389,6589.0
2023-05-08 15:35:00,465.24,465.56,465.12,465.56,6941.0,450.797,451.1071,450.6807,451.1071,6941.0
2023-05-08 15:40:00,465.69,465.73,465.3,465.53,7269.0,451.233,451.2718,450.8551,451.078,7269.0
2023-05-08 15:45:00,465.56,465.73,465.27,465.72,12634.0,451.1071,451.2718,450.8261,451.2621,12634.0
2023-05-08 15:50:00,465.72,465.75,465.23,465.44,20703.0,451.2621,451.2912,450.7873,450.9908,20703.0
2023-05-08 15:55:00,465.31,465.31,464.44,465.18,22963.0,450.8648,450.8648,450.0218,450.7389,22963.0
2023-05-08 16:00:00,465.19,465.19,465.19,465.19,77521.0,450.7486,450.7486,450.7486,450.7486,77521.0
2023-05-08 16:05:00,465.19,465.19,465.19,465.19,0.0,450.7486,450.7486,450.7486,450.7486,0.0
2023-05-08 16:10:00,465.19,465.19,465.19,465.19,0.0,450.7486,450.7486,450.7486,450.7486,0.0
2023-05-09 09:30:00,465.66,467.7,461.69,465.08,12290.0,451.204,453.1806,447.3572,450.642,12290.0
2023-05-09 09:35:00,466.22,467.71,465.23,466.91,2962.0,451.7466,453.1903,450.7873,452.4152,2962.0
2023-05-09 09:40:00,467.58,467.73,466.0,466.0,3010.0,453.0644,453.2097,451.5334,451.5334,3010.0
2023-05-09 09:45:00,466.78,467.97,466.32,467.84,2510.0,452.2892,453.4422,451.8435,453.3163,2510.0
2023-05-09 09:50:00,468.12,469.35,468.12,468.86,1758.0,453.5876,454.7794,453.5876,454.3046,1758.0
2023-05-09 09:55:00,468.38,468.64,467.3,468.2,2826.0,453.8395,454.0914,452.793,453.6651,2826.0
2023-05-09 10:00:00,467.92,468.27,466.43,466.79,4031.0,453.3938,453.7329,451.9501,452.2989,4031.0
2023-05-09 10:05:00,466.52,466.52,465.2,465.2,1047.0,452.0373,452.0373,450.7582,450.7582,1047.0
2023-05-09 10:10:00,465.15,465.67,464.6,464.61,3067.0,450.7098,451.2137,450.1769,450.1866,3067.0
2023-05-09 10:15:00,464.86,465.49,464.42,464.42,4374.0,450.4288,451.0392,450.0025,450.0025,4374.0
2023-05-09 10:20:00,464.88,464.88,463.68,463.77,1215.0,450.4482,450.4482,449.2854,449.3726,1215.0
2023-05-09 10:25:00,464.0,464.03,463.18,463.63,2960.0,449.5955,449.6246,448.801,449.237,2960.0
2023-05-09 10:30:00,463.7,463.7,462.65,462.99,1559.0,449.3048,449.3048,448.2874,448.6168,1559.0
2023-05-09 10:35:00,463.08,463.19,462.85,463.04,2609.0,448.7041,448.8106,448.4812,448.6653,2609.0
2023-05-09 10:40:00,463.09,464.24,463.08,464.2,1221.0,448.7137,449.828,448.7041,449.7893,1221.0
2023-05-09 10:45:00,463.94,463.94,463.77,463.79,500.0,449.5374,449.5374,449.3726,449.392,500.0
2023-05-09 10:50:00,463.81,464.05,463.6,463.9,1659.0,449.4114,449.6439,449.2079,449.4986,1659.0
2023-05-09 10:55:00,463.91,464.09,463.21,463.22,3032.0,449.5083,449.6827,448.83,448.8397,3032.0
2023-05-09 11:00:00,463.4,463.53,463.02,463.16,2245.0,449.0141,449.1401,448.6459,448.7816,2245.0
2023-05-09 11:05:00,463.2,463.73,463.2,463.64,2308.0,448.8203,449.3339,448.8203,449.2467,2308.0
2023-05-09 11:10:00,463.91,463.91,463.24,463.29,1117.0,449.5083,449.5083,448.8591,448.9075,1117.0
2023-05-09 11:15:00,463.51,463.78,463.48,463.75,2626.0,449.1207,449.3823,449.0916,449.3533,2626.0
2023-05-09 11:20:00,463.98,464.59,463.96,464.43,1700.0,449.5761,450.1672,449.5567,450.0121,1700.0
2023-05-09 11:25:00,464.32,464.82,464.32,464.78,2824.0,449.9056,450.39,449.9056,450.3513,2824.0
2023-05-09 11:30:00,464.96,465.11,464.72,464.78,1312.0,450.5257,450.671,450.2931,450.3513,1312.0
2023-05-09 11:35:00,464.81,464.81,464.63,464.64,1400.0,450.3803,450.3803,450.2059,450.2156,1400.0
2023-05-09 11:40:00,464.45,464.55,463.39,463.39,1801.0,450.0315,450.1284,449.0044,449.0044,1801.0
2023-05-09 11:45:00,463.36,463.59,463.11,463.11,2344.0,448.9754,449.1982,448.7331,448.7331,2344.0
2023-05-09 11:50:00,463.25,463.5,463.25,463.47,1452.0,448.8688,449.111,448.8688,449.0819,1452.0
2023-05-09 11:55:00,463.36,463.36,463.0,463.13,2123.0,448.9754,448.9754,448.6265,448.7525,2123.0
2023-05-09 12:00:00,463.14,463.14,462.55,462.56,1779.0,448.7622,448.7622,448.1905,448.2002,1779.0
2023-05-09 12:05:00,462.53,462.64,462.37,462.37,1700.0,448.1711,448.2777,448.0161,448.0161,1700.0
2023-05-09 12:10:00,462.45,462.95,462.45,462.94,2050.0,448.0936,448.5781,448.0936,448.5684,2050.0
2023-05-09 12:15:00,462.93,462.94,462.71,462.84,1600.0,448.5587,448.5684,448.3455,448.4715,1600.0
2023-05-09 12:20:00,462.73,462.77,462.0,462.0,5416.0,448.3649,448.4037,447.6576,447.6576,5416.0
2023-05-09 12:25:00,461.91,462.0,461.81,461.96,1500.0,447.5704,447.6576,447.4735,447.6188,1500.0
2023-05-09 12:30:00,461.96,462.16,461.96,462.12,1300.0,447.6188,447.8126,447.6188,447.7739,1300.0
2023-05-09 12:35:00,462.13,462.27,461.64,461.94,4398.0,447.7835,447.9192,447.3088,447.5994,4398.0
2023-05-09 12:40:00,462.07,462.46,461.75,461.84,4442.0,447.7254,448.1033,447.4153,447.5026,4442.0
2023-05-09 12:45:00,461.83,462.09,461.82,462.09,2000.0,447.4929,447.7448,447.4832,447.7448,2000.0
2023-05-09 12:50:00,462.09,462.18,461.68,461.75,2651.0,447.7448,447.832,447.3475,447.4153,2651.0
2023-05-09 12:55:00,461.87,462.75,461.62,462.75,12586.0,447.5316,448.3843,447.2894,448.3843,12586.0
2023-05-09 13:00:00,462.87,463.04,462.64,463.04,1418.0,448.5006,448.6653,448.2777,448.6653,1418.0
2023-05-09 13:05:00,463.11,463.43,462.93,463.06,2914.0,448.7331,449.0432,448.5587,448.6847,2914.0
2023-05-09 13:10:00,463.11,463.3,462.93,463.28,2440.0,448.7331,448.9172,448.5587,448.8978,2440.0
2023-05-09 13:15:00,463.31,464.11,463.31,464.11,8356.0,448.9269,449.7021,448.9269,449.7021,8356.0
2023-05-09 13:20:00,463.91,463.91,463.38,463.46,1829.0,449.5083,449.5083,448.9947,449.0723,1829.0
2023-05-09 13:25:00,463.42,463.79,463.41,463.71,1300.0,449.0335,449.392,449.0238,449.3145,1300.0
2023-05-09 13:30:00,463.68,463.71,463.54,463.61,700.0,449.2854,449.3145,449.1498,449.2176,700.0
2023-05-09 13:35:00,463.43,463.43,463.41,463.42,400.0,449.0432,449.0432,449.0238,449.0335,400.0
2023-05-09 13:40:00,463.42,463.73,463.14,463.14,1150.0,449.0335,449.3339,448.7622,448.7622,1150.0
2023-05-09 13:45:00,463.38,463.52,463.36,463.41,1229.0,448.9947,449.1304,448.9754,449.0238,1229.0
2023-05-09 13:50:00,463.2,463.2,462.69,462.69,800.0,448.8203,448.8203,448.3262,448.3262,800.0
2023-05-09 13:55:00,462.93,463.22,462.76,462.81,2208.0,448.5587,448.8397,448.394,448.4424,2208.0
2023-05-09 14:00:00,462.99,463.27,462.7,462.7,2792.0,448.6168,448.8882,448.3359,448.3359,2792.0
2023-05-09 14:05:00,462.59,462.59,462.08,462.1,2098.0,448.2293,448.2293,447.7351,447.7545,2098.0
2023-05-09 14:10:00,461.91,462.25,461.61,462.25,2068.0,447.5704,447.8998,447.2797,447.8998,2068.0
2023-05-09 14:15:00,462.38,462.73,462.38,462.73,800.0,448.0258,448.3649,448.0258,448.3649,800.0
2023-05-09 14:20:00,463.19,463.58,463.14,463.58,1628.0,448.8106,449.1885,448.7622,449.1885,1628.0
2023-05-09 14:25:00,463.47,463.79,463.47,463.79,1133.0,449.0819,449.392,449.0819,449.392,1133.0
2023-05-09 14:30:00,463.78,463.82,463.28,463.34,919.0,449.3823,449.4211,448.8978,448.956,919.0
2023-05-09 14:35:00,463.2,463.43,463.05,463.05,805.0,448.8203,449.0432,448.675,448.675,805.0
2023-05-09 14:40:00,462.9,463.34,462.89,463.34,1600.0,448.5296,448.956,448.52,448.956,1600.0
2023-05-09 14:45:00,463.11,463.11,462.68,462.68,1200.0,448.7331,448.7331,448.3165,448.3165,1200.0
2023-05-09 14:50:00,462.83,463.01,462.38,462.38,1300.0,448.4618,448.6362,448.0258,448.0258,1300.0
2023-05-09 14:55:00,462.04,462.29,461.85,462.09,2981.0,447.6963,447.9386,447.5122,447.7448,2981.0
2023-05-09 15:00:00,462.47,462.47,462.09,462.09,1210.0,448.113,448.113,447.7448,447.7448,1210.0
2023-05-09 15:05:00,462.3,462.46,461.89,461.94,5102.0,447.9483,448.1033,447.551,447.5994,5102.0
2023-05-09 15:10:00,461.74,461.9,461.51,461.71,3165.0,447.4057,447.5607,447.1828,447.3766,3165.0
2023-05-09 15:15:00,461.58,461.97,461.4,461.75,3070.0,447.2506,447.6285,447.0762,447.4153,3070.0
2023-05-09 15:20:00,461.69,461.69,461.45,461.67,1850.0,447.3572,447.3572,447.1247,447.3378,1850.0
2023-05-09 15:25:00,461.75,461.92,461.51,461.6,2535.0,447.4153,447.5801,447.1828,447.27,2535.0
2023-05-09 15:30:00,461.66,462.05,461.66,461.95,2763.0,447.3281,447.706,447.3281,447.6091,2763.0
2023-05-09 15:35:00,461.95,462.13,461.66,461.95,3658.0,447.6091,447.7835,447.3281,447.6091,3658.0
2023-05-09 15:40:00,461.9,461.9,461.46,461.46,3100.0,447.5607,447.5607,447.1343,447.1343,3100.0
2023-05-09 15:45:00,461.48,461.61,461.06,461.06,5788.0,447.1537,447.2797,446.7468,446.7468,5788.0
2023-05-09 15:50:00,461.0,461.19,460.65,460.83,11226.0,446.6886,446.8727,446.3495,446.5239,11226.0
2023-05-09 15:55:00,460.9,461.15,460.13,460.59,29803.0,446.5917,446.834,445.8456,446.2914,29803.0
2023-05-09 16:00:00,460.48,460.48,460.48,460.48,129760.0,446.1848,446.1848,446.1848,446.1848,129760.0
2023-05-09 16:05:00,460.48,460.48,460.48,460.48,0.0,446.1848,446.1848,446.1848,446.1848,0.0
2023-05-09 16:10:00,460.48,460.48,460.48,460.48,0.0,446.1848,446.1848,446.1848,446.1848,0.0
2023-05-10 09:30:00,459.55,462.51,459.55,462.03,14728.0,445.2836,448.1518,445.2836,447.6867,14728.0
2023-05-10 09:35:00,462.68,462.68,460.06,460.06,2061.0,448.3165,448.3165,445.7778,445.7778,2061.0
2023-05-10 09:40:00,459.77,460.65,458.68,459.48,5870.0,445.4968,446.3495,444.4406,445.2158,5870.0
2023-05-10 09:45:00,459.67,460.11,457.74,457.94,4400.0,445.3999,445.8263,443.5298,443.7236,4400.0
2023-05-10 09:50:00,457.94,459.87,457.93,459.37,4523.0,443.7236,445.5937,443.7139,445.1092,4523.0
2023-05-10 09:55:00,459.54,460.84,459.27,460.68,14783.0,445.274,446.5336,445.0123,446.3786,14783.0
2023-05-10 10:00:00,460.99,461.19,459.8,459.83,20848.0,446.6789,446.8727,445.5259,445.5549,20848.0
2023-05-10 10:05:00,459.87,460.47,459.02,459.04,28502.0,445.5937,446.1751,444.7701,444.7895,28502.0
2023-05-10 10:10:00,459.04,460.04,458.79,458.79,4629.0,444.7895,445.7584,444.5472,444.5472,4629.0
2023-05-10 10:15:00,458.78,459.25,457.99,458.14,11344.0,444.5375,444.993,443.7721,443.9174,11344.0
2023-05-10 10:20:00,458.14,458.56,458.08,458.52,4200.0,443.9174,444.3244,443.8593,444.2856,4200.0
2023-05-10 10:25:00,458.73,459.55,458.73,458.85,10945.0,444.4891,445.2836,444.4891,444.6054,10945.0
2023-05-10 10:30:00,458.82,458.82,458.29,458.29,1700.0,444.5763,444.5763,444.0628,444.0628,1700.0
2023-05-10 10:35:00,458.6,459.08,458.06,458.15,3356.0,444.3631,444.8282,443.8399,443.9271,3356.0
2023-05-10 10:40:00,458.31,458.79,458.04,458.26,6469.0,444.0821,444.5472,443.8205,444.0337,6469.0
2023-05-10 10:45:00,457.99,458.87,457.55,458.24,2542.0,443.7721,444.6248,443.3457,444.0143,2542.0
2023-05-10 10:50:00,458.25,459.72,458.18,459.72,4063.0,444.024,445.4484,443.9562,445.4484,4063.0
2023-05-10 10:55:00,459.29,459.87,459.03,459.03,1928.0,445.0317,445.5937,444.7798,444.7798,1928.0
2023-05-10 11:00:00,459.41,459.57,459.11,459.46,2000.0,445.148,445.303,444.8573,445.1964,2000.0
2023-05-10 11:05:00,459.52,459.74,459.1,459.13,2794.0,445.2546,445.4677,444.8476,444.8767,2794.0
2023-05-10 11:10:00,459.44,460.38,459.43,460.0,4200.0,445.1771,446.0879,445.1674,445.7197,4200.0
2023-05-10 11:15:00,459.82,459.93,459.41,459.61,7101.0,445.5453,445.6518,445.148,445.3418,7101.0
2023-05-10 11:20:00,459.81,460.35,459.6,460.35,3471.0,445.5356,446.0588,445.3321,446.0588,3471.0
2023-05-10 11:25:00,460.35,460.59,459.99,460.1,1900.0,446.0588,446.2914,445.71,445.8166,1900.0
2023-05-10 11:30:00,460.21,460.59,459.98,460.59,3440.0,445.9232,446.2914,445.7003,446.2914,3440.0
2023-05-10 11:35:00,460.66,460.67,460.48,460.51,1558.0,446.3592,446.3689,446.1848,446.2138,1558.0
2023-05-10 11:40:00,460.51,460.91,460.45,460.79,2104.0,446.2138,446.6014,446.1557,446.4851,2104.0
2023-05-10 11:45:00,460.72,460.72,460.5,460.62,1630.0,446.4173,446.4173,446.2041,446.3204,1630.0
2023-05-10 11:50:00,460.64,461.27,460.41,461.11,2103.0,446.3398,446.9502,446.1169,446.7952,2103.0
2023-05-10 11:55:00,461.11,461.5,460.82,460.83,3985.0,446.7952,447.1731,446.5142,446.5239,3985.0
2023-05-10 12:00:00,461.08,461.82,460.74,461.57,2154.0,446.7661,447.4832,446.4367,447.2409,2154.0
2023-05-10 12:05:00,461.55,461.61,460.93,461.09,1995.0,447.2216,447.2797,446.6208,446.7758,1995.0
2023-05-10 12:10:00,461.11,461.11,460.51,460.51,1850.0,446.7952,446.7952,446.2138,446.2138,1850.0
2023-05-10 12:15:00,460.37,460.39,459.85,460.06,712.0,446.0782,446.0976,445.5743,445.7778,712.0
2023-05-10 12:20:00,460.06,461.06,460.06,461.06,1800.0,445.7778,446.7468,445.7778,446.7468,1800.0
2023-05-10 12:25:00,461.0,461.09,460.59,460.93,6968.0,446.6886,446.7758,446.2914,446.6208,6968.0
2023-05-10 12:30:00,460.78,461.53,460.78,460.99,5719.0,446.4755,447.2022,446.4755,446.6789,5719.0
2023-05-10 12:35:00,461.22,461.22,460.68,461.02,1562.0,446.9018,446.9018,446.3786,446.708,1562.0
2023-05-10 12:40:00,461.19,461.54,461.19,461.51,1932.0,446.8727,447.2119,446.8727,447.1828,1932.0
2023-05-10 12:45:00,461.76,461.76,460.95,461.01,1353.0,447.425,447.425,446.6402,446.6983,1353.0
2023-05-10 12:50:00,461.12,461.26,461.0,461.0,1500.0,446.8049,446.9406,446.6886,446.6886,1500.0
2023-05-10 12:55:00,460.63,460.68,460.34,460.68,2200.0,446.3301,446.3786,446.0491,446.3786,2200.0
2023-05-10 13:00:00,460.89,460.99,460.44,460.44,800.0,446.582,446.6789,446.146,446.146,800.0
2023-05-10 13:05:00,460.43,460.43,459.89,459.89,920.0,446.1363,446.1363,445.6131,445.6131,920.0
2023-05-10 13:10:00,459.81,460.29,459.41,460.25,2881.0,445.5356,446.0007,445.148,445.9619,2881.0
2023-05-10 13:15:00,460.24,460.49,460.15,460.25,2617.0,445.9522,446.1945,445.865,445.9619,2617.0
2023-05-10 13:20:00,459.71,459.71,459.08,459.67,5351.0,445.4387,445.4387,444.8282,445.3999,5351.0
2023-05-10 13:25:00,459.47,459.48,459.15,459.2,4059.0,445.2061,445.2158,444.8961,444.9445,4059.0
2023-05-10 13:30:00,459.26,459.56,459.26,459.54,900.0,445.0026,445.2933,445.0026,445.274,900.0
2023-05-10 13:35:00,459.57,459.57,458.51,458.52,2371.0,445.303,445.303,444.2759,444.2856,2371.0
2023-05-10 13:40:00,458.82,458.82,458.51,458.63,1000.0,444.5763,444.5763,444.2759,444.3922,1000.0
2023-05-10 13:45:00,458.63,458.69,458.35,458.49,2293.0,444.3922,444.4503,444.1209,444.2565,2293.0
2023-05-10 13:50:00,458.39,458.6,458.12,458.24,3063.0,444.1597,444.3631,443.898,444.0143,3063.0
2023-05-10 13:55:00,458.33,458.83,458.33,458.4,1504.0,444.1015,444.586,444.1015,444.1693,1504.0
2023-05-10 14:00:00,458.4,459.11,458.39,459.11,9069.0,444.1693,444.8573,444.1597,444.8573,9069.0
2023-05-10 14:05:00,459.32,459.45,458.75,458.9,1702.0,445.0608,445.1867,444.5085,444.6538,1702.0
2023-05-10 14:10:00,458.75,458.75,458.19,458.22,1803.0,444.5085,444.5085,443.9659,443.9949,1803.0
2023-05-10 14:15:00,458.28,458.33,457.82,457.82,2772.0,444.0531,444.1015,443.6073,443.6073,2772.0
2023-05-10 14:20:00,457.94,457.94,456.81,456.96,2140.0,443.7236,443.7236,442.6287,442.774,2140.0
2023-05-10 14:25:00,456.98,457.6,456.98,457.52,1804.0,442.7934,443.3942,442.7934,443.3167,1804.0
2023-05-10 14:30:00,457.67,458.18,457.67,457.78,2644.0,443.462,443.9562,443.462,443.5686,2644.0
2023-05-10 14:35:00,457.79,458.13,457.78,457.86,1887.0,443.5783,443.9077,443.5686,443.6461,1887.0
2023-05-10 14:40:00,457.99,458.45,457.86,458.3,2762.0,443.7721,444.2178,443.6461,444.0724,2762.0
2023-05-10 14:45:00,458.46,458.46,457.55,457.55,2440.0,444.2275,444.2275,443.3457,443.3457,2440.0
2023-05-10 14:50:00,457.69,457.81,457.36,457.56,5129.0,443.4814,443.5977,443.1616,443.3554,5129.0
2023-05-10 14:55:00,457.61,457.73,457.28,457.73,3985.0,443.4039,443.5201,443.0841,443.5201,3985.0
2023-05-10 15:00:00,457.8,457.95,457.67,457.8,1993.0,443.588,443.7333,443.462,443.588,1993.0
2023-05-10 15:05:00,457.96,458.75,457.91,458.75,4692.0,443.743,444.5085,443.6946,444.5085,4692.0
2023-05-10 15:10:00,459.01,459.21,458.72,458.8,3067.0,444.7604,444.9542,444.4794,444.5569,3067.0
2023-05-10 15:15:00,458.46,458.77,458.31,458.77,2423.0,444.2275,444.5279,444.0821,444.5279,2423.0
2023-05-10 15:20:00,458.79,459.69,458.78,459.43,3912.0,444.5472,445.4193,444.5375,445.1674,3912.0
2023-05-10 15:25:00,459.43,459.9,459.43,459.64,6149.0,445.1674,445.6228,445.1674,445.3708,6149.0
2023-05-10 15:30:00,459.41,460.55,459.36,460.16,6034.0,445.148,446.2526,445.0995,445.8747,6034.0
2023-05-10 15:35:00,460.05,460.05,459.55,459.61,3036.0,445.7681,445.7681,445.2836,445.3418,3036.0
2023-05-10 15:40:00,459.53,460.63,459.53,460.18,9958.0,445.2643,446.3301,445.2643,445.8941,9958.0
2023-05-10 15:45:00,460.07,460.07,459.42,459.5,6768.0,445.7875,445.7875,445.1577,445.2352,6768.0
2023-05-10 15:50:00,459.02,459.27,458.38,458.76,12370.0,444.7701,445.0123,444.15,444.5182,12370.0
2023-05-10 15:55:00,458.78,459.37,458.35,459.35,24757.0,444.5375,445.1092,444.1209,445.0899,24757.0
2023-05-10 16:00:00,459.35,459.35,459.35,459.35,102388.0,445.0899,445.0899,445.0899,445.0899,102388.0
2023-05-10 16:05:00,459.35,459.35,459.35,459.35,0.0,445.0899,445.0899,445.0899,445.0899,0.0
2023-05-10 16:10:00,459.35,459.35,459.35,459.35,0.0,445.0899,445.0899,445.0899,445.0899,0.0
2023-05-11 09:30:00,458.82,459.02,457.69,458.51,11653.0,444.5763,444.7701,443.4814,444.2759,11653.0
2023-05-11 09:35:00,458.23,458.79,457.57,458.79,3071.0,444.0046,444.5472,443.3651,444.5472,3071.0
2023-05-11 09:40:00,458.67,458.83,458.0,458.14,7845.0,444.431,444.586,443.7818,443.9174,7845.0
2023-05-11 09:45:00,458.59,458.85,457.77,457.77,2592.0,444.3534,444.6054,443.5589,443.5589,2592.0
2023-05-11 09:50:00,457.59,458.3,457.58,457.9,6744.0,443.3845,444.0724,443.3748,443.6849,6744.0
2023-05-11 09:55:00,457.84,457.84,456.35,456.35,7172.0,443.6267,443.6267,442.183,442.183,7172.0
2023-05-11 10:00:00,456.29,456.36,455.61,455.65,3667.0,442.1248,442.1927,441.466,441.5047,3667.0
2023-05-11 10:05:00,455.89,456.3,455.14,455.14,10096.0,441.7373,442.1345,441.0105,441.0105,10096.0
2023-05-11 10:10:00,455.22,455.9,454.85,455.69,25233.0,441.0881,441.747,440.7295,441.5435,25233.0
2023-05-11 10:15:00,455.59,455.81,455.4,455.41,3394.0,441.4466,441.6597,441.2625,441.2722,3394.0
2023-05-11 10:20:00,455.31,455.59,454.94,455.44,5780.0,441.1753,441.4466,440.8168,441.3012,5780.0
2023-05-11 10:25:00,455.66,455.8,454.98,455.21,6083.0,441.5144,441.6501,440.8555,441.0784,6083.0
2023-05-11 10:30:00,455.17,455.24,454.77,455.0,14071.0,441.0396,441.1074,440.652,440.8749,14071.0
2023-05-11 10:35:00,455.15,455.24,454.94,454.98,2910.0,441.0202,441.1074,440.8168,440.8555,2910.0
2023-05-11 10:40:00,454.97,455.7,454.75,455.7,8467.0,440.8458,441.5532,440.6327,441.5532,8467.0
2023-05-11 10:45:00,455.76,455.77,455.4,455.62,4167.0,441.6113,441.621,441.2625,441.4756,4167.0
2023-05-11 10:50:00,455.56,455.88,455.35,455.88,2300.0,441.4175,441.7276,441.214,441.7276,2300.0
2023-05-11 10:55:00,456.03,456.79,456.02,456.68,3715.0,441.8729,442.6093,441.8632,442.5027,3715.0
2023-05-11 11:00:00,457.32,457.81,457.32,457.36,1200.0,443.1229,443.5977,443.1229,443.1616,1200.0
2023-05-11 11:05:00,457.57,457.58,457.02,457.02,2992.0,443.3651,443.3748,442.8322,442.8322,2992.0
2023-05-11 11:10:00,456.86,457.27,456.69,457.27,1900.0,442.6772,443.0744,442.5124,443.0744,1900.0
2023-05-11 11:15:00,457.23,457.47,457.08,457.22,1918.0,443.0357,443.2682,442.8903,443.026,1918.0
2023-05-11 11:20:00,457.3,457.88,457.12,457.88,4566.0,443.1035,443.6655,442.9291,443.6655,4566.0
2023-05-11 11:25:00,457.87,458.03,457.08,457.21,1736.0,443.6558,443.8108,442.8903,443.0163,1736.0
2023-05-11 11:30:00,457.42,457.81,457.35,457.45,2241.0,443.2198,443.5977,443.1519,443.2488,2241.0
2023-05-11 11:35:00,457.46,457.68,457.12,457.12,1062.0,443.2585,443.4717,442.9291,442.9291,1062.0
2023-05-11 11:40:00,456.82,457.75,456.82,457.75,1400.0,442.6384,443.5395,442.6384,443.5395,1400.0
2023-05-11 11:45:00,457.64,458.09,457.5,458.01,5766.0,443.4329,443.869,443.2973,443.7914,5766.0
2023-05-11 11:50:00,458.21,458.31,457.99,458.08,1624.0,443.9852,444.0821,443.7721,443.8593,1624.0
2023-05-11 11:55:00,458.28,458.37,458.02,458.04,2063.0,444.0531,444.1403,443.8011,443.8205,2063.0
2023-05-11 12:00:00,458.05,458.34,457.43,458.33,4342.0,443.8302,444.1112,443.2295,444.1015,4342.0
2023-05-11 12:05:00,458.54,458.89,458.25,458.27,2643.0,444.305,444.6441,444.024,444.0434,2643.0
2023-05-11 12:10:00,458.07,458.17,457.81,458.06,3496.0,443.8496,443.9465,443.5977,443.8399,3496.0
2023-05-11 12:15:00,457.95,457.95,457.14,457.14,5716.0,443.7333,443.7333,442.9485,442.9485,5716.0
2023-05-11 12:20:00,457.1,457.42,456.94,457.42,6629.0,442.9097,443.2198,442.7547,443.2198,6629.0
2023-05-11 12:25:00,457.3,457.3,456.26,456.56,2841.0,443.1035,443.1035,442.0958,442.3865,2841.0
2023-05-11 12:30:00,456.71,456.98,456.41,456.68,2201.0,442.5318,442.7934,442.2411,442.5027,2201.0
2023-05-11 12:35:00,456.55,456.99,456.55,456.97,2044.0,442.3768,442.8031,442.3768,442.7837,2044.0
2023-05-11 12:40:00,456.68,456.99,456.43,456.85,1861.0,442.5027,442.8031,442.2605,442.6675,1861.0
2023-05-11 12:45:00,456.92,456.94,456.58,456.94,1853.0,442.7353,442.7547,442.4058,442.7547,1853.0
2023-05-11 12:50:00,457.0,457.05,456.59,456.6,2477.0,442.8128,442.8613,442.4155,442.4252,2477.0
2023-05-11 12:55:00,456.6,456.7,456.41,456.42,2046.0,442.4252,442.5221,442.2411,442.2508,2046.0
2023-05-11 13:00:00,456.31,456.56,456.19,456.19,5270.0,442.1442,442.3865,442.028,442.028,5270.0
2023-05-11 13:05:00,456.15,456.32,456.01,456.08,2466.0,441.9892,442.1539,441.8535,441.9214,2466.0
2023-05-11 13:10:00,455.89,456.0,455.65,455.65,1252.0,441.7373,441.8438,441.5047,441.5047,1252.0
2023-05-11 13:15:00,455.77,456.22,455.71,456.03,3381.0,441.621,442.057,441.5629,441.8729,3381.0
2023-05-11 13:20:00,455.96,456.01,455.37,455.52,2927.0,441.8051,441.8535,441.2334,441.3787,2927.0
2023-05-11 13:25:00,455.8,456.32,455.61,455.93,2884.0,441.6501,442.1539,441.466,441.776,2884.0
2023-05-11 13:30:00,455.9,456.16,455.76,456.16,3867.0,441.747,441.9989,441.6113,441.9989,3867.0
2023-05-11 13:35:00,456.15,456.16,455.73,455.79,4671.0,441.9892,441.9989,441.5822,441.6404,4671.0
2023-05-11 13:40:00,455.79,456.2,455.39,455.39,2402.0,441.6404,442.0376,441.2528,441.2528,2402.0
2023-05-11 13:45:00,455.31,455.31,454.57,454.67,3558.0,441.1753,441.1753,440.4582,440.5551,3558.0
2023-05-11 13:50:00,454.5,454.93,454.5,454.81,5120.0,440.3904,440.8071,440.3904,440.6908,5120.0
2023-05-11 13:55:00,455.01,455.3,454.83,455.22,5273.0,440.8846,441.1656,440.7102,441.0881,5273.0
2023-05-11 14:00:00,455.37,455.41,455.09,455.23,4369.0,441.2334,441.2722,440.9621,441.0978,4369.0
2023-05-11 14:05:00,455.23,455.7,454.94,455.7,10787.0,441.0978,441.5532,440.8168,441.5532,10787.0
2023-05-11 14:10:00,455.56,455.76,455.37,455.76,2298.0,441.4175,441.6113,441.2334,441.6113,2298.0
2023-05-11 14:15:00,455.65,455.77,455.42,455.46,1403.0,441.5047,441.621,441.2819,441.3206,1403.0
2023-05-11 14:20:00,455.26,455.59,455.08,455.59,4314.0,441.1268,441.4466,440.9524,441.4466,4314.0
2023-05-11 14:25:00,455.64,455.91,455.55,455.68,3173.0,441.495,441.7566,441.4078,441.5338,3173.0
2023-05-11 14:30:00,455.68,455.68,455.12,455.59,3102.0,441.5338,441.5338,440.9912,441.4466,3102.0
2023-05-11 14:35:00,455.36,455.84,455.36,455.74,2187.0,441.2237,441.6888,441.2237,441.5919,2187.0
2023-05-11 14:40:00,455.88,456.35,455.88,456.31,9566.0,441.7276,442.183,441.7276,442.1442,9566.0
2023-05-11 14:45:00,456.49,456.56,456.07,456.56,5251.0,442.3186,442.3865,441.9117,442.3865,5251.0
2023-05-11 14:50:00,456.47,456.83,456.39,456.41,7132.0,442.2993,442.6481,442.2217,442.2411,7132.0
2023-05-11 14:55:00,456.46,456.56,456.28,456.56,7890.0,442.2896,442.3865,442.1152,442.3865,7890.0
2023-05-11 15:00:00,456.67,456.79,456.23,456.31,2563.0,442.493,442.6093,442.0667,442.1442,2563.0
2023-05-11 15:05:00,456.16,456.45,455.93,456.45,4004.0,441.9989,442.2799,441.776,442.2799,4004.0
2023-05-11 15:10:00,456.46,456.56,455.9,455.98,2537.0,442.2896,442.3865,441.747,441.8245,2537.0
2023-05-11 15:15:00,455.84,455.84,455.07,455.23,6067.0,441.6888,441.6888,440.9427,441.0978,6067.0
2023-05-11 15:20:00,455.23,455.83,455.04,455.83,2817.0,441.0978,441.6791,440.9137,441.6791,2817.0
2023-05-11 15:25:00,455.84,456.1,455.78,456.1,4765.0,441.6888,441.9407,441.6307,441.9407,4765.0
2023-05-11 15:30:00,455.96,456.22,455.93,456.17,5973.0,441.8051,442.057,441.776,442.0086,5973.0
2023-05-11 15:35:00,456.24,456.27,455.97,456.25,6158.0,442.0764,442.1055,441.8148,442.0861,6158.0
2023-05-11 15:40:00,456.29,456.38,455.83,456.0,5614.0,442.1248,442.2121,441.6791,441.8438,5614.0
2023-05-11 15:45:00,456.1,456.29,455.96,456.06,9637.0,441.9407,442.1248,441.8051,441.902,9637.0
2023-05-11 15:50:00,456.23,456.25,455.52,455.78,13384.0,442.0667,442.0861,441.3787,441.6307,13384.0
2023-05-11 15:55:00,455.76,456.99,455.76,456.63,27478.0,441.6113,442.8031,441.6113,442.4543,27478.0
2023-05-11 16:00:00,456.78,456.78,456.78,456.78,90791.0,442.5996,442.5996,442.5996,442.5996,90791.0
2023-05-11 16:05:00,456.78,456.78,456.78,456.78,0.0,442.5996,442.5996,442.5996,442.5996,0.0
2023-05-11 16:10:00,456.78,456.78,456.78,456.78,0.0,442.5996,442.5996,442.5996,442.5996,0.0
2023-05-12 09:30:00,457.63,458.75,456.16,458.15,12321.0,443.4232,444.5085,441.9989,443.9271,12321.0
2023-05-12 09:35:00,457.31,459.12,457.31,458.83,439.0,443.1132,444.867,443.1132,444.586,439.0
2023-05-12 09:40:00,459.32,459.55,457.7,457.7,3813.0,445.0608,445.2836,443.4911,443.4911,3813.0
2023-05-12 09:45:00,457.96,457.96,456.96,456.96,4271.0,443.743,443.743,442.774,442.774,4271.0
2023-05-12 09:50:00,456.68,457.36,456.67,457.36,1274.0,442.5027,443.1616,442.493,443.1616,1274.0
2023-05-12 09:55:00,457.83,458.4,457.83,458.25,1620.0,443.617,444.1693,443.617,444.024,1620.0
2023-05-12 10:00:00,457.61,457.68,457.23,457.66,1720.0,443.4039,443.4717,443.0357,443.4523,1720.0
2023-05-12 10:05:00,457.58,458.17,457.17,458.17,5738.0,443.3748,443.9465,442.9775,443.9465,5738.0
2023-05-12 10:10:00,458.58,458.58,457.87,457.98,2989.0,444.3438,444.3438,443.6558,443.7624,2989.0
2023-05-12 10:15:00,457.89,458.21,457.78,458.21,1200.0,443.6752,443.9852,443.5686,443.9852,1200.0
2023-05-12 10:20:00,458.25,458.44,457.95,458.44,1322.0,444.024,444.2081,443.7333,444.2081,1322.0
2023-05-12 10:25:00,458.41,458.45,458.4,458.45,954.0,444.179,444.2178,444.1693,444.2178,954.0
2023-05-12 10:30:00,458.47,458.47,457.59,457.94,4703.0,444.2372,444.2372,443.3845,443.7236,4703.0
2023-05-12 10:35:00,458.08,458.31,457.35,458.23,2956.0,443.8593,444.0821,443.1519,444.0046,2956.0
2023-05-12 10:40:00,458.23,458.88,457.97,458.02,2143.0,444.0046,444.6344,443.7527,443.8011,2143.0
2023-05-12 10:45:00,457.82,458.02,457.63,457.78,1000.0,443.6073,443.8011,443.4232,443.5686,1000.0
2023-05-12 10:50:00,457.51,457.51,457.16,457.28,605.0,443.307,443.307,442.9678,443.0841,605.0
2023-05-12 10:55:00,457.14,457.14,456.79,456.99,1666.0,442.9485,442.9485,442.6093,442.8031,1666.0
2023-05-12 11:00:00,457.22,457.26,457.21,457.24,756.0,443.026,443.0647,443.0163,443.0454,756.0
2023-05-12 11:05:00,457.35,457.35,457.1,457.1,579.0,443.1519,443.1519,442.9097,442.9097,579.0
2023-05-12 11:10:00,457.25,457.34,456.73,456.74,911.0,443.055,443.1422,442.5512,442.5609,911.0
2023-05-12 11:15:00,456.58,456.72,455.96,455.96,3198.0,442.4058,442.5415,441.8051,441.8051,3198.0
2023-05-12 11:20:00,455.82,455.84,454.71,454.74,2334.0,441.6694,441.6888,440.5939,440.623,2334.0
2023-05-12 11:25:00,454.79,455.26,454.78,455.25,800.0,440.6714,441.1268,440.6617,441.1171,800.0
2023-05-12 11:30:00,455.22,455.78,455.21,455.63,1100.0,441.0881,441.6307,441.0784,441.4853,1100.0
2023-05-12 11:35:00,455.78,455.95,455.47,455.47,1811.0,441.6307,441.7954,441.3303,441.3303,1811.0
2023-05-12 11:40:00,455.3,455.68,455.29,455.68,1899.0,441.1656,441.5338,441.1559,441.5338,1899.0
2023-05-12 11:45:00,455.75,456.07,455.74,456.07,1591.0,441.6016,441.9117,441.5919,441.9117,1591.0
2023-05-12 11:50:00,455.84,456.05,455.83,455.9,1501.0,441.6888,441.8923,441.6791,441.747,1501.0
2023-05-12 11:55:00,456.04,456.8,456.04,456.46,1430.0,441.8826,442.619,441.8826,442.2896,1430.0
2023-05-12 12:00:00,456.49,456.49,455.71,455.71,3448.0,442.3186,442.3186,441.5629,441.5629,3448.0
2023-05-12 12:05:00,455.72,455.72,455.28,455.35,1808.0,441.5725,441.5725,441.1462,441.214,1808.0
2023-05-12 12:10:00,455.22,455.3,454.51,454.8,1549.0,441.0881,441.1656,440.4001,440.6811,1549.0
2023-05-12 12:15:00,454.8,455.36,454.8,455.13,1400.0,440.6811,441.2237,440.6811,441.0009,1400.0
2023-05-12 12:20:00,454.92,454.96,454.49,454.49,2685.0,440.7974,440.8361,440.3807,440.3807,2685.0
2023-05-12 12:25:00,454.4,454.79,454.29,454.79,2825.0,440.2935,440.6714,440.1869,440.6714,2825.0
2023-05-12 12:30:00,454.56,455.05,454.44,454.78,2298.0,440.4486,440.9233,440.3323,440.6617,2298.0
2023-05-12 12:35:00,454.8,455.41,454.79,455.41,3729.0,440.6811,441.2722,440.6714,441.2722,3729.0
2023-05-12 12:40:00,455.42,455.42,454.92,455.04,909.0,441.2819,441.2819,440.7974,440.9137,909.0
2023-05-12 12:45:00,454.9,455.03,454.89,455.03,900.0,440.778,440.904,440.7683,440.904,900.0
2023-05-12 12:50:00,455.01,455.41,455.01,455.1,1250.0,440.8846,441.2722,440.8846,440.9718,1250.0
2023-05-12 12:55:00,454.95,454.95,454.69,454.91,1121.0,440.8264,440.8264,440.5745,440.7877,1121.0
2023-05-12 13:00:00,454.79,454.85,454.43,454.63,3456.0,440.6714,440.7295,440.3226,440.5164,3456.0
2023-05-12 13:05:00,455.04,455.55,455.04,455.52,1801.0,440.9137,441.4078,440.9137,441.3787,1801.0
2023-05-12 13:10:00,455.49,455.8,455.43,455.8,1700.0,441.3497,441.6501,441.2915,441.6501,1700.0
2023-05-12 13:15:00,455.59,455.61,455.28,455.36,1001.0,441.4466,441.466,441.1462,441.2237,1001.0
2023-05-12 13:20:00,455.36,455.67,455.01,455.64,2001.0,441.2237,441.5241,440.8846,441.495,2001.0
2023-05-12 13:25:00,455.9,455.91,455.54,455.54,1235.0,441.747,441.7566,441.3981,441.3981,1235.0
2023-05-12 13:30:00,455.88,455.88,455.24,455.38,3121.0,441.7276,441.7276,441.1074,441.2431,3121.0
2023-05-12 13:35:00,455.19,455.26,454.81,454.83,2800.0,441.059,441.1268,440.6908,440.7102,2800.0
2023-05-12 13:40:00,454.95,455.63,454.75,455.62,2576.0,440.8264,441.4853,440.6327,441.4756,2576.0
2023-05-12 13:45:00,455.59,455.59,455.13,455.14,1100.0,441.4466,441.4466,441.0009,441.0105,1100.0
2023-05-12 13:50:00,455.13,455.6,455.13,455.56,2486.0,441.0009,441.4563,441.0009,441.4175,2486.0
2023-05-12 13:55:00,455.37,455.47,455.33,455.42,1642.0,441.2334,441.3303,441.1946,441.2819,1642.0
2023-05-12 14:00:00,455.24,455.95,455.18,455.56,2746.0,441.1074,441.7954,441.0493,441.4175,2746.0
2023-05-12 14:05:00,455.62,456.12,455.52,455.84,4633.0,441.4756,441.9601,441.3787,441.6888,4633.0
2023-05-12 14:10:00,455.84,455.93,455.08,455.09,3047.0,441.6888,441.776,440.9524,440.9621,3047.0
2023-05-12 14:15:00,455.09,455.29,454.74,454.75,2704.0,440.9621,441.1559,440.623,440.6327,2704.0
2023-05-12 14:20:00,454.57,455.12,454.57,455.12,2289.0,440.4582,440.9912,440.4582,440.9912,2289.0
2023-05-12 14:25:00,455.27,455.73,455.25,455.62,1448.0,441.1365,441.5822,441.1171,441.4756,1448.0
2023-05-12 14:30:00,455.6,455.65,455.23,455.27,3312.0,441.4563,441.5047,441.0978,441.1365,3312.0
2023-05-12 14:35:00,455.27,455.34,454.84,455.08,5214.0,441.1365,441.2043,440.7199,440.9524,5214.0
2023-05-12 14:40:00,454.87,454.98,454.5,454.98,1748.0,440.7489,440.8555,440.3904,440.8555,1748.0
2023-05-12 14:45:00,455.14,455.14,454.72,454.72,2759.0,441.0105,441.0105,440.6036,440.6036,2759.0
2023-05-12 14:50:00,454.71,454.99,454.46,454.81,9300.0,440.5939,440.8652,440.3517,440.6908,9300.0
2023-05-12 14:55:00,454.81,455.01,454.55,454.63,8673.0,440.6908,440.8846,440.4389,440.5164,8673.0
2023-05-12 15:00:00,454.46,454.79,454.29,454.73,2200.0,440.3517,440.6714,440.1869,440.6133,2200.0
2023-05-12 15:05:00,454.83,455.19,454.83,454.94,4263.0,440.7102,441.059,440.7102,440.8168,4263.0
2023-05-12 15:10:00,454.88,454.98,454.4,454.4,4568.0,440.7586,440.8555,440.2935,440.2935,4568.0
2023-05-12 15:15:00,454.39,454.81,454.29,454.69,11384.0,440.2838,440.6908,440.1869,440.5745,11384.0
2023-05-12 15:20:00,454.78,455.04,454.76,454.76,9565.0,440.6617,440.9137,440.6423,440.6423,9565.0
2023-05-12 15:25:00,454.89,455.77,454.62,455.77,11826.0,440.7683,441.621,440.5067,441.621,11826.0
2023-05-12 15:30:00,455.86,456.45,455.86,456.31,5827.0,441.7082,442.2799,441.7082,442.1442,5827.0
2023-05-12 15:35:00,456.44,456.89,456.35,456.5,6370.0,442.2702,442.7062,442.183,442.3283,6370.0
2023-05-12 15:40:00,456.5,457.01,456.47,456.59,6339.0,442.3283,442.8225,442.2993,442.4155,6339.0
2023-05-12 15:45:00,456.62,457.01,456.43,456.87,3885.0,442.4446,442.8225,442.2605,442.6868,3885.0
2023-05-12 15:50:00,456.78,457.34,456.78,457.07,14723.0,442.5996,443.1422,442.5996,442.8806,14723.0
2023-05-12 15:55:00,457.07,457.56,456.83,457.51,31703.0,442.8806,443.3554,442.6481,443.307,31703.0
2023-05-12 16:00:00,457.46,457.46,457.46,457.46,82948.0,443.2585,443.2585,443.2585,443.2585,82948.0
2023-05-12 16:05:00,457.46,457.46,457.46,457.46,0.0,443.2585,443.2585,443.2585,443.2585,0.0
2023-05-12 16:10:00,457.46,457.46,457.46,457.46,0.0,443.2585,443.2585,443.2585,443.2585,0.0
2023-05-15 09:30:00,457.95,457.95,456.53,457.2,9419.0,443.7333,443.7333,442.3574,443.0066,9419.0
2023-05-15 09:35:00,456.87,457.44,456.31,457.29,2838.0,442.6868,443.2391,442.1442,443.0938,2838.0
2023-05-15 09:40:00,456.82,456.94,455.77,455.93,3662.0,442.6384,442.7547,441.621,441.776,3662.0
2023-05-15 09:45:00,455.91,456.43,455.5,455.57,2308.0,441.7566,442.2605,441.3594,441.4272,2308.0
2023-05-15 09:50:00,455.12,455.21,453.52,453.52,2750.0,440.9912,441.0784,439.4408,439.4408,2750.0
2023-05-15 09:55:00,453.72,453.72,451.94,452.31,12698.0,439.6346,439.6346,437.9099,438.2684,12698.0
2023-05-15 10:00:00,452.03,454.08,452.03,453.07,9093.0,437.9971,439.9835,437.9971,439.0048,9093.0
2023-05-15 10:05:00,453.31,453.32,452.01,452.23,7540.0,439.2374,439.247,437.9777,438.1909,7540.0
2023-05-15 10:10:00,452.01,452.2,450.55,450.76,8114.0,437.9777,438.1618,436.563,436.7665,8114.0
2023-05-15 10:15:00,450.8,451.71,450.56,451.1,2992.0,436.8053,437.687,436.5727,437.096,2992.0
2023-05-15 10:20:00,450.89,451.34,450.89,451.11,4075.0,436.8925,437.3285,436.8925,437.1057,4075.0
2023-05-15 10:25:00,451.2,451.44,450.52,450.62,11580.0,437.1929,437.4254,436.534,436.6309,11580.0
2023-05-15 10:30:00,450.87,450.98,450.18,450.25,6375.0,436.8731,436.9797,436.2045,436.2724,6375.0
2023-05-15 10:35:00,450.4,450.5,449.7,450.31,14974.0,436.4177,436.5146,435.7394,436.3305,14974.0
2023-05-15 10:40:00,450.36,451.65,450.29,451.29,22867.0,436.3789,437.6289,436.3111,437.2801,22867.0
2023-05-15 10:45:00,451.55,451.83,450.91,451.0,6866.0,437.532,437.8033,436.9119,436.9991,6866.0
2023-05-15 10:50:00,451.0,451.51,450.65,450.91,5107.0,436.9991,437.4932,436.6599,436.9119,5107.0
2023-05-15 10:55:00,450.54,451.82,450.5,451.63,7313.0,436.5533,437.7936,436.5146,437.6095,7313.0
2023-05-15 11:00:00,451.48,451.84,451.1,451.57,5957.0,437.4642,437.813,437.096,437.5514,5957.0
2023-05-15 11:05:00,451.81,451.81,451.22,451.34,3933.0,437.7839,437.7839,437.2122,437.3285,3933.0
2023-05-15 11:10:00,451.38,451.38,450.91,450.92,3383.0,437.3673,437.3673,436.9119,436.9216,3383.0
2023-05-15 11:15:00,451.08,451.29,450.57,450.58,3518.0,437.0766,437.2801,436.5824,436.5921,3518.0
2023-05-15 11:20:00,450.54,450.58,450.2,450.28,3523.0,436.5533,436.5921,436.2239,436.3014,3523.0
2023-05-15 11:25:00,450.27,450.54,449.99,450.46,12646.0,436.2917,436.5533,436.0204,436.4758,12646.0
2023-05-15 11:30:00,450.29,450.61,450.0,450.47,3264.0,436.3111,436.6212,436.0301,436.4855,3264.0
2023-05-15 11:35:00,450.25,450.74,450.16,450.52,4353.0,436.2724,436.7471,436.1851,436.534,4353.0
2023-05-15 11:40:00,450.37,450.45,449.85,449.97,4087.0,436.3886,436.4661,435.8848,436.001,4087.0
2023-05-15 11:45:00,450.15,450.24,449.94,450.15,3024.0,436.1755,436.2627,435.972,436.1755,3024.0
2023-05-15 11:50:00,450.27,450.27,449.7,449.81,3154.0,436.2917,436.2917,435.7394,435.846,3154.0
2023-05-15 11:55:00,449.7,450.18,449.7,450.17,3400.0,435.7394,436.2045,435.7394,436.1948,3400.0
2023-05-15 12:00:00,450.17,450.19,449.3,449.3,3195.0,436.1948,436.2142,435.3518,435.3518,3195.0
2023-05-15 12:05:00,449.51,450.15,449.51,449.92,3624.0,435.5553,436.1755,435.5553,435.9526,3624.0
2023-05-15 12:10:00,449.9,450.42,449.87,450.42,1433.0,435.9332,436.4371,435.9041,436.4371,1433.0
2023-05-15 12:15:00,450.58,451.13,450.58,451.13,2123.0,436.5921,437.125,436.5921,437.125,2123.0
2023-05-15 12:20:00,451.13,451.22,450.59,450.59,1947.0,437.125,437.2122,436.6018,436.6018,1947.0
2023-05-15 12:25:00,450.54,451.06,450.37,450.83,7170.0,436.5533,437.0572,436.3886,436.8343,7170.0
2023-05-15 12:30:00,450.86,451.16,450.65,450.74,2001.0,436.8634,437.1541,436.6599,436.7471,2001.0
2023-05-15 12:35:00,450.86,451.21,450.72,451.19,3080.0,436.8634,437.2026,436.7278,437.1832,3080.0
2023-05-15 12:40:00,451.32,451.56,450.87,451.49,6667.0,437.3091,437.5417,436.8731,437.4739,6667.0
2023-05-15 12:45:00,451.58,451.78,451.37,451.55,7473.0,437.5611,437.7549,437.3576,437.532,7473.0
2023-05-15 12:50:00,451.61,451.88,451.54,451.88,1335.0,437.5901,437.8518,437.5223,437.8518,1335.0
2023-05-15 12:55:00,451.92,452.07,451.75,451.88,6055.0,437.8905,438.0359,437.7258,437.8518,6055.0
2023-05-15 13:00:00,451.88,452.56,451.41,452.56,5706.0,437.8518,438.5106,437.3963,438.5106,5706.0
2023-05-15 13:05:00,452.55,452.55,452.28,452.42,1500.0,438.501,438.501,438.2393,438.375,1500.0
2023-05-15 13:10:00,452.7,453.0,452.21,452.34,6430.0,438.6463,438.937,438.1715,438.2975,6430.0
2023-05-15 13:15:00,452.37,452.62,452.25,452.51,2427.0,438.3265,438.5688,438.2103,438.4622,2427.0
2023-05-15 13:20:00,452.31,452.4,451.95,452.0,1980.0,438.2684,438.3556,437.9196,437.968,1980.0
2023-05-15 13:25:00,451.8,451.81,451.2,451.24,4674.0,437.7742,437.7839,437.1929,437.2316,4674.0
2023-05-15 13:30:00,450.98,451.15,450.81,451.04,1700.0,436.9797,437.1444,436.815,437.0378,1700.0
2023-05-15 13:35:00,451.07,451.13,450.98,451.11,2203.0,437.0669,437.125,436.9797,437.1057,2203.0
2023-05-15 13:40:00,451.03,451.03,450.52,450.75,2710.0,437.0281,437.0281,436.534,436.7568,2710.0
2023-05-15 13:45:00,450.79,450.79,450.5,450.63,1200.0,436.7956,436.7956,436.5146,436.6406,1200.0
2023-05-15 13:50:00,450.63,451.21,450.5,451.09,5434.0,436.6406,437.2026,436.5146,437.0863,5434.0
2023-05-15 13:55:00,451.18,451.45,451.05,451.28,3252.0,437.1735,437.4351,437.0475,437.2704,3252.0
2023-05-15 14:00:00,451.43,451.74,451.4,451.69,1800.0,437.4157,437.7161,437.3867,437.6676,1800.0
2023-05-15 14:05:00,451.56,451.76,451.2,451.23,5474.0,437.5417,437.7355,437.1929,437.2219,5474.0
2023-05-15 14:10:00,451.24,451.25,450.82,450.82,2137.0,437.2316,437.2413,436.8247,436.8247,2137.0
2023-05-15 14:15:00,450.87,451.08,450.73,450.98,3016.0,436.8731,437.0766,436.7375,436.9797,3016.0
2023-05-15 14:20:00,450.99,451.21,450.52,450.52,3468.0,436.9894,437.2026,436.534,436.534,3468.0
2023-05-15 14:25:00,450.7,450.97,450.65,450.8,2119.0,436.7084,436.97,436.6599,436.8053,2119.0
2023-05-15 14:30:00,451.02,451.27,450.92,451.14,4466.0,437.0184,437.2607,436.9216,437.1347,4466.0
2023-05-15 14:35:00,451.14,451.61,451.13,451.31,18065.0,437.1347,437.5901,437.125,437.2994,18065.0
2023-05-15 14:40:00,451.22,451.49,451.16,451.32,3014.0,437.2122,437.4739,437.1541,437.3091,3014.0
2023-05-15 14:45:00,451.18,451.87,451.16,451.8,7010.0,437.1735,437.8421,437.1541,437.7742,7010.0
2023-05-15 14:50:00,452.07,452.73,452.0,452.57,1748.0,438.0359,438.6754,437.968,438.5203,1748.0
2023-05-15 14:55:00,452.63,452.72,451.98,452.49,3312.0,438.5785,438.6657,437.9486,438.4428,3312.0
2023-05-15 15:00:00,452.57,452.71,452.22,452.49,1743.0,438.5203,438.656,438.1812,438.4428,1743.0
2023-05-15 15:05:00,452.68,453.09,452.68,453.08,7764.0,438.6269,439.0242,438.6269,439.0145,7764.0
2023-05-15 15:10:00,453.09,453.09,452.75,452.88,4536.0,439.0242,439.0242,438.6947,438.8207,4536.0
2023-05-15 15:15:00,452.79,452.95,452.63,452.63,1663.0,438.7335,438.8885,438.5785,438.5785,1663.0
2023-05-15 15:20:00,452.49,453.07,452.46,452.97,3653.0,438.4428,439.0048,438.4137,438.9079,3653.0
2023-05-15 15:25:00,453.0,453.09,452.38,452.38,2404.0,438.937,439.0242,438.3362,438.3362,2404.0
2023-05-15 15:30:00,452.43,452.98,452.39,452.83,3982.0,438.3847,438.9176,438.3459,438.7723,3982.0
2023-05-15 15:35:00,452.93,453.2,452.8,453.19,14732.0,438.8692,439.1308,438.7432,439.1211,14732.0
2023-05-15 15:40:00,453.03,453.17,452.23,452.59,13199.0,438.966,439.1017,438.1909,438.5397,13199.0
2023-05-15 15:45:00,452.61,453.01,452.57,452.58,6615.0,438.5591,438.9467,438.5203,438.53,6615.0
2023-05-15 15:50:00,452.55,452.81,451.74,452.25,13052.0,438.501,438.7529,437.7161,438.2103,13052.0
2023-05-15 15:55:00,452.26,452.71,451.76,452.7,37614.0,438.22,438.656,437.7355,438.6463,37614.0
2023-05-15 16:00:00,452.55,452.55,452.55,452.55,129381.0,438.501,438.501,438.501,438.501,129381.0
2023-05-15 16:05:00,452.55,452.55,452.55,452.55,0.0,438.501,438.501,438.501,438.501,0.0
2023-05-15 16:10:00,452.55,452.55,452.55,452.55,0.0,438.501,438.501,438.501,438.501,0.0
2023-05-16 09:30:00,453.81,454.27,452.39,453.14,18505.0,439.7218,440.1676,438.3459,439.0726,18505.0
2023-05-16 09:35:00,453.15,453.34,451.53,451.53,7983.0,439.0823,439.2664,437.5126,437.5126,7983.0
2023-05-16 09:40:00,451.68,452.32,451.57,451.98,1593.0,437.658,438.2781,437.5514,437.9486,1593.0
2023-05-16 09:45:00,451.98,451.98,450.34,451.53,3013.0,437.9486,437.9486,436.3596,437.5126,3013.0
2023-05-16 09:50:00,451.55,451.55,450.0,450.46,5032.0,437.532,437.532,436.0301,436.4758,5032.0
2023-05-16 09:55:00,450.42,450.69,450.42,450.55,2602.0,436.4371,436.6987,436.4371,436.563,2602.0
2023-05-16 10:00:00,450.63,451.27,449.95,451.02,7192.0,436.6406,437.2607,435.9817,437.0184,7192.0
2023-05-16 10:05:00,451.18,451.54,450.89,451.0,3658.0,437.1735,437.5223,436.8925,436.9991,3658.0
2023-05-16 10:10:00,450.78,450.78,449.23,449.5,3568.0,436.7859,436.7859,435.284,435.5456,3568.0
2023-05-16 10:15:00,449.57,449.81,448.74,449.81,5584.0,435.6135,435.846,434.8092,435.846,5584.0
2023-05-16 10:20:00,450.06,450.06,449.31,449.8,3299.0,436.0883,436.0883,435.3615,435.8363,3299.0
2023-05-16 10:25:00,449.98,450.08,449.61,449.93,2765.0,436.0107,436.1076,435.6522,435.9623,2765.0
2023-05-16 10:30:00,449.96,450.03,449.13,449.43,12160.0,435.9914,436.0592,435.1871,435.4778,12160.0
2023-05-16 10:35:00,449.48,449.67,449.2,449.2,3635.0,435.5263,435.7104,435.2549,435.2549,3635.0
2023-05-16 10:40:00,449.17,449.64,448.97,449.5,3723.0,435.2259,435.6813,435.0321,435.5456,3723.0
2023-05-16 10:45:00,449.5,449.85,449.21,449.85,3223.0,435.5456,435.8848,435.2646,435.8848,3223.0
2023-05-16 10:50:00,449.86,449.86,449.47,449.54,4624.0,435.8945,435.8945,435.5166,435.5844,4624.0
2023-05-16 10:55:00,449.62,450.15,449.59,449.86,3646.0,435.6619,436.1755,435.6328,435.8945,3646.0
2023-05-16 11:00:00,449.73,449.81,449.4,449.44,4536.0,435.7685,435.846,435.4487,435.4875,4536.0
2023-05-16 11:05:00,449.35,449.46,448.97,449.11,4518.0,435.4003,435.5069,435.0321,435.1677,4518.0
2023-05-16 11:10:00,448.83,449.21,448.26,448.59,2428.0,434.8964,435.2646,434.3441,434.6639,2428.0
2023-05-16 11:15:00,448.49,448.73,448.29,448.73,2033.0,434.567,434.7995,434.3732,434.7995,2033.0
2023-05-16 11:20:00,448.81,449.31,448.81,449.07,2575.0,434.8771,435.3615,434.8771,435.129,2575.0
2023-05-16 11:25:00,449.25,449.25,448.81,448.81,2702.0,435.3034,435.3034,434.8771,434.8771,2702.0
2023-05-16 11:30:00,448.52,448.94,448.51,448.9,1835.0,434.5961,435.003,434.5864,434.9643,1835.0
2023-05-16 11:35:00,448.71,448.77,448.33,448.47,3181.0,434.7802,434.8383,434.412,434.5476,3181.0
2023-05-16 11:40:00,448.47,448.69,448.39,448.65,2152.0,434.5476,434.7608,434.4701,434.722,2152.0
2023-05-16 11:45:00,448.4,448.64,448.24,448.64,7174.0,434.4798,434.7123,434.3248,434.7123,7174.0
2023-05-16 11:50:00,448.65,449.52,448.6,449.33,2503.0,434.722,435.565,434.6736,435.3809,2503.0
2023-05-16 11:55:00,449.3,449.6,449.11,449.59,2908.0,435.3518,435.6425,435.1677,435.6328,2908.0
2023-05-16 12:00:00,449.55,450.02,449.44,449.61,2705.0,435.5941,436.0495,435.4875,435.6522,2705.0
2023-05-16 12:05:00,449.55,449.77,449.46,449.52,2721.0,435.5941,435.8073,435.5069,435.565,2721.0
2023-05-16 12:10:00,449.46,450.05,449.45,449.75,1312.0,435.5069,436.0786,435.4972,435.7879,1312.0
2023-05-16 12:15:00,450.03,450.05,449.87,449.93,1876.0,436.0592,436.0786,435.9041,435.9623,1876.0
2023-05-16 12:20:00,449.82,449.91,449.65,449.69,3955.0,435.8557,435.9429,435.691,435.7297,3955.0
2023-05-16 12:25:00,449.77,449.91,449.63,449.91,1018.0,435.8073,435.9429,435.6716,435.9429,1018.0
2023-05-16 12:30:00,449.68,449.68,449.34,449.59,1100.0,435.72,435.72,435.3906,435.6328,1100.0
2023-05-16 12:35:00,449.59,449.59,449.28,449.38,1601.0,435.6328,435.6328,435.3325,435.4294,1601.0
2023-05-16 12:40:00,449.54,449.75,449.46,449.58,1700.0,435.5844,435.7879,435.5069,435.6232,1700.0
2023-05-16 12:45:00,449.46,449.48,448.92,449.07,1575.0,435.5069,435.5263,434.9836,435.129,1575.0
2023-05-16 12:50:00,449.27,449.46,449.27,449.46,732.0,435.3228,435.5069,435.3228,435.5069,732.0
2023-05-16 12:55:00,449.56,449.75,449.56,449.69,7067.0,435.6038,435.7879,435.6038,435.7297,7067.0
2023-05-16 13:00:00,449.69,449.85,449.55,449.58,1728.0,435.7297,435.8848,435.5941,435.6232,1728.0
2023-05-16 13:05:00,449.64,449.64,449.27,449.27,719.0,435.6813,435.6813,435.3228,435.3228,719.0
2023-05-16 13:10:00,449.1,449.83,449.06,449.83,1291.0,435.1581,435.8654,435.1193,435.8654,1291.0
2023-05-16 13:15:00,449.92,449.92,449.44,449.89,2823.0,435.9526,435.9526,435.4875,435.9235,2823.0
2023-05-16 13:20:00,449.83,450.05,449.68,450.05,2288.0,435.8654,436.0786,435.72,436.0786,2288.0
2023-05-16 13:25:00,449.92,450.05,449.88,450.05,2100.0,435.9526,436.0786,435.9138,436.0786,2100.0
2023-05-16 13:30:00,450.0,450.04,449.81,449.92,2307.0,436.0301,436.0689,435.846,435.9526,2307.0
2023-05-16 13:35:00,449.93,450.17,449.82,449.94,3456.0,435.9623,436.1948,435.8557,435.972,3456.0
2023-05-16 13:40:00,449.94,449.97,449.72,449.75,3635.0,435.972,436.001,435.7588,435.7879,3635.0
2023-05-16 13:45:00,449.75,450.03,449.75,450.02,1120.0,435.7879,436.0592,435.7879,436.0495,1120.0
2023-05-16 13:50:00,450.14,450.19,449.92,449.94,1320.0,436.1658,436.2142,435.9526,435.972,1320.0
2023-05-16 13:55:00,449.74,449.91,449.74,449.85,771.0,435.7782,435.9429,435.7782,435.8848,771.0
2023-05-16 14:00:00,449.78,449.78,449.11,449.11,1813.0,435.8169,435.8169,435.1677,435.1677,1813.0
2023-05-16 14:05:00,449.19,449.27,448.84,449.13,5757.0,435.2453,435.3228,434.9061,435.1871,5757.0
2023-05-16 14:10:00,448.71,448.92,448.7,448.78,2579.0,434.7802,434.9836,434.7705,434.848,2579.0
2023-05-16 14:15:00,448.72,449.13,448.72,448.81,2509.0,434.7899,435.1871,434.7899,434.8771,2509.0
2023-05-16 14:20:00,448.97,448.97,448.46,448.56,2477.0,435.0321,435.0321,434.5379,434.6348,2477.0
2023-05-16 14:25:00,448.62,448.92,448.62,448.78,1484.0,434.693,434.9836,434.693,434.848,1484.0
2023-05-16 14:30:00,448.74,448.94,448.37,448.61,7223.0,434.8092,435.003,434.4507,434.6833,7223.0
2023-05-16 14:35:00,448.6,448.67,448.52,448.55,2434.0,434.6736,434.7414,434.5961,434.6251,2434.0
2023-05-16 14:40:00,448.67,448.69,448.27,448.29,11933.0,434.7414,434.7608,434.3538,434.3732,11933.0
2023-05-16 14:45:00,448.29,448.53,448.06,448.15,4321.0,434.3732,434.6057,434.1503,434.2375,4321.0
2023-05-16 14:50:00,448.16,448.78,448.09,448.4,4909.0,434.2472,434.848,434.1794,434.4798,4909.0
2023-05-16 14:55:00,448.47,448.52,448.02,448.27,4418.0,434.5476,434.5961,434.1116,434.3538,4418.0
2023-05-16 15:00:00,448.48,448.48,448.32,448.44,2370.0,434.5573,434.5573,434.4023,434.5185,2370.0
2023-05-16 15:05:00,448.42,448.42,447.81,447.94,6863.0,434.4992,434.4992,433.9081,434.0341,6863.0
2023-05-16 15:10:00,447.81,448.11,447.81,448.05,2738.0,433.9081,434.1988,433.9081,434.1406,2738.0
2023-05-16 15:15:00,447.88,447.88,447.48,447.5,2915.0,433.9759,433.9759,433.5883,433.6077,2915.0
2023-05-16 15:20:00,447.56,447.85,447.44,447.82,5072.0,433.6659,433.9469,433.5496,433.9178,5072.0
2023-05-16 15:25:00,447.76,447.76,447.19,447.25,2943.0,433.8597,433.8597,433.3073,433.3655,2943.0
2023-05-16 15:30:00,447.34,447.6,447.15,447.15,5178.0,433.4527,433.7046,433.2686,433.2686,5178.0
2023-05-16 15:35:00,447.24,447.3,446.94,447.18,6178.0,433.3558,433.4139,433.0651,433.2977,6178.0
2023-05-16 15:40:00,447.13,447.13,446.71,446.91,8980.0,433.2492,433.2492,432.8422,433.036,8980.0
2023-05-16 15:45:00,446.95,447.2,446.68,446.69,7810.0,433.0748,433.317,432.8132,432.8229,7810.0
2023-05-16 15:50:00,446.65,446.7,445.26,445.66,19564.0,432.7841,432.8326,431.4373,431.8248,19564.0
2023-05-16 15:55:00,445.67,445.9,445.15,445.89,24918.0,431.8345,432.0574,431.3307,432.0477,24918.0
2023-05-16 16:00:00,445.88,445.88,445.88,445.88,92065.0,432.038,432.038,432.038,432.038,92065.0
2023-05-16 16:05:00,445.88,445.88,445.88,445.88,0.0,432.038,432.038,432.038,432.038,0.0
2023-05-16 16:10:00,445.88,445.88,445.88,445.88,0.0,432.038,432.038,432.038,432.038,0.0
2023-05-17 09:30:00,446.95,448.51,446.19,447.83,26112.0,433.0748,434.5864,432.3384,433.9275,26112.0
2023-05-17 09:35:00,448.14,448.87,447.57,448.87,17525.0,434.2279,434.9352,433.6756,434.9352,17525.0
2023-05-17 09:40:00,449.06,449.64,448.86,449.29,8455.0,435.1193,435.6813,434.9255,435.3422,8455.0
2023-05-17 09:45:00,449.77,450.05,449.51,449.66,8966.0,435.8073,436.0786,435.5553,435.7007,8966.0
2023-05-17 09:50:00,449.65,449.83,448.59,449.36,4181.0,435.691,435.8654,434.6639,435.41,4181.0
2023-05-17 09:55:00,449.27,449.91,448.81,449.14,3231.0,435.3228,435.9429,434.8771,435.1968,3231.0
2023-05-17 10:00:00,449.03,450.66,449.03,450.66,2789.0,435.0902,436.6696,435.0902,436.6696,2789.0
2023-05-17 10:05:00,450.65,451.73,450.41,451.3,9416.0,436.6599,437.7064,436.4274,437.2898,9416.0
2023-05-17 10:10:00,451.3,452.03,451.27,451.5,5415.0,437.2898,437.9971,437.2607,437.4835,5415.0
2023-05-17 10:15:00,451.7,451.9,450.78,450.92,3340.0,437.6773,437.8711,436.7859,436.9216,3340.0
2023-05-17 10:20:00,450.8,451.64,450.72,451.51,5542.0,436.8053,437.6192,436.7278,437.4932,5542.0
2023-05-17 10:25:00,451.63,452.58,451.61,452.57,15286.0,437.6095,438.53,437.5901,438.5203,15286.0
2023-05-17 10:30:00,452.51,452.63,451.98,452.18,27420.0,438.4622,438.5785,437.9486,438.1424,27420.0
2023-05-17 10:35:00,452.18,452.57,451.47,451.47,5657.0,438.1424,438.5203,437.4545,437.4545,5657.0
2023-05-17 10:40:00,451.47,451.96,451.42,451.72,6024.0,437.4545,437.9293,437.406,437.6967,6024.0
2023-05-17 10:45:00,451.38,451.64,450.52,450.69,8032.0,437.3673,437.6192,436.534,436.6987,8032.0
2023-05-17 10:50:00,450.78,451.03,450.53,450.8,4328.0,436.7859,437.0281,436.5437,436.8053,4328.0
2023-05-17 10:55:00,451.0,451.44,450.89,451.43,4519.0,436.9991,437.4254,436.8925,437.4157,4519.0
2023-05-17 11:00:00,451.56,452.43,451.55,452.25,1814.0,437.5417,438.3847,437.532,438.2103,1814.0
2023-05-17 11:05:00,452.3,452.51,452.08,452.35,3983.0,438.2587,438.4622,438.0455,438.3072,3983.0
2023-05-17 11:10:00,452.45,453.3,452.36,453.3,15748.0,438.4041,439.2277,438.3168,439.2277,15748.0
2023-05-17 11:15:00,453.4,453.68,452.76,452.96,8721.0,439.3246,439.5959,438.7044,438.8982,8721.0
2023-05-17 11:20:00,453.06,453.06,452.48,452.48,7638.0,438.9951,438.9951,438.4331,438.4331,7638.0
2023-05-17 11:25:00,452.07,453.43,451.99,453.13,9237.0,438.0359,439.3536,437.9583,439.0629,9237.0
2023-05-17 11:30:00,453.28,453.28,452.47,452.52,2947.0,439.2083,439.2083,438.4234,438.4719,2947.0
2023-05-17 11:35:00,452.44,452.59,452.2,452.56,14233.0,438.3944,438.5397,438.1618,438.5106,14233.0
2023-05-17 11:40:00,452.56,453.27,452.56,452.89,10081.0,438.5106,439.1986,438.5106,438.8304,10081.0
2023-05-17 11:45:00,452.89,453.02,452.15,452.79,6761.0,438.8304,438.9564,438.1134,438.7335,6761.0
2023-05-17 11:50:00,452.78,453.18,452.65,453.1,12656.0,438.7238,439.1114,438.5978,439.0339,12656.0
2023-05-17 11:55:00,453.03,453.27,452.5,452.98,12112.0,438.966,439.1986,438.4525,438.9176,12112.0
2023-05-17 12:00:00,453.04,453.16,452.9,453.04,3844.0,438.9757,439.092,438.8401,438.9757,3844.0
2023-05-17 12:05:00,453.04,453.6,452.65,453.37,13212.0,438.9757,439.5184,438.5978,439.2955,13212.0
2023-05-17 12:10:00,453.3,454.11,453.3,453.97,19585.0,439.2277,440.0125,439.2277,439.8769,19585.0
2023-05-17 12:15:00,453.92,453.98,453.37,453.46,3517.0,439.8284,439.8866,439.2955,439.3827,3517.0
2023-05-17 12:20:00,453.46,453.97,453.41,453.41,1557.0,439.3827,439.8769,439.3343,439.3343,1557.0
2023-05-17 12:25:00,453.36,453.46,453.22,453.4,3240.0,439.2858,439.3827,439.1502,439.3246,3240.0
2023-05-17 12:30:00,453.52,453.98,453.42,453.7,4419.0,439.4408,439.8866,439.3439,439.6153,4419.0
2023-05-17 12:35:00,453.84,455.1,453.84,455.1,3001.0,439.7509,440.9718,439.7509,440.9718,3001.0
2023-05-17 12:40:00,455.41,455.57,455.08,455.49,15369.0,441.2722,441.4272,440.9524,441.3497,15369.0
2023-05-17 12:45:00,455.5,456.99,455.5,456.97,8707.0,441.3594,442.8031,441.3594,442.7837,8707.0
2023-05-17 12:50:00,456.96,457.87,456.79,457.87,18522.0,442.774,443.6558,442.6093,443.6558,18522.0
2023-05-17 12:55:00,458.06,458.4,457.3,457.7,23619.0,443.8399,444.1693,443.1035,443.4911,23619.0
2023-05-17 13:00:00,457.7,458.64,457.6,458.41,12737.0,443.4911,444.4019,443.3942,444.179,12737.0
2023-05-17 13:05:00,458.61,458.98,458.27,458.98,4525.0,444.3728,444.7313,444.0434,444.7313,4525.0
2023-05-17 13:10:00,458.99,459.7,458.81,459.43,5390.0,444.741,445.429,444.5666,445.1674,5390.0
2023-05-17 13:15:00,459.58,459.58,458.41,458.41,6919.0,445.3127,445.3127,444.179,444.179,6919.0
2023-05-17 13:20:00,458.4,459.29,458.35,459.28,1542.0,444.1693,445.0317,444.1209,445.022,1542.0
2023-05-17 13:25:00,459.25,459.97,459.22,459.58,5235.0,444.993,445.6906,444.9639,445.3127,5235.0
2023-05-17 13:30:00,459.6,460.34,459.6,460.33,4954.0,445.3321,446.0491,445.3321,446.0394,4954.0
2023-05-17 13:35:00,460.23,460.42,460.02,460.1,2273.0,445.9425,446.1266,445.7391,445.8166,2273.0
2023-05-17 13:40:00,460.05,460.78,459.97,460.65,2853.0,445.7681,446.4755,445.6906,446.3495,2853.0
2023-05-17 13:45:00,460.5,460.75,460.17,460.3,7008.0,446.2041,446.4464,445.8844,446.0104,7008.0
2023-05-17 13:50:00,460.35,460.41,459.98,460.14,5263.0,446.0588,446.1169,445.7003,445.8553,5263.0
2023-05-17 13:55:00,460.27,460.27,459.78,459.97,3550.0,445.9813,445.9813,445.5065,445.6906,3550.0
2023-05-17 14:00:00,460.11,460.12,459.39,459.39,3989.0,445.8263,445.8359,445.1286,445.1286,3989.0
2023-05-17 14:05:00,459.28,459.28,458.35,458.35,3967.0,445.022,445.022,444.1209,444.1209,3967.0
2023-05-17 14:10:00,458.43,459.31,458.43,459.01,1602.0,444.1984,445.0511,444.1984,444.7604,1602.0
2023-05-17 14:15:00,459.07,459.26,458.76,459.26,3258.0,444.8185,445.0026,444.5182,445.0026,3258.0
2023-05-17 14:20:00,459.12,459.54,459.11,459.47,2192.0,444.867,445.274,444.8573,445.2061,2192.0
2023-05-17 14:25:00,459.34,459.34,458.94,458.94,3419.0,445.0802,445.0802,444.6926,444.6926,3419.0
2023-05-17 14:30:00,459.03,459.06,458.63,458.73,3686.0,444.7798,444.8089,444.3922,444.4891,3686.0
2023-05-17 14:35:00,458.88,458.98,458.59,458.65,3983.0,444.6344,444.7313,444.3534,444.4116,3983.0
2023-05-17 14:40:00,458.65,458.81,457.94,458.0,2100.0,444.4116,444.5666,443.7236,443.7818,2100.0
2023-05-17 14:45:00,458.25,458.55,458.07,458.55,2300.0,444.024,444.3147,443.8496,444.3147,2300.0
2023-05-17 14:50:00,458.54,458.58,458.36,458.58,2198.0,444.305,444.3438,444.1306,444.3438,2198.0
2023-05-17 14:55:00,458.49,458.54,458.26,458.52,2002.0,444.2565,444.305,444.0337,444.2856,2002.0
2023-05-17 15:00:00,458.59,459.23,458.58,459.23,1871.0,444.3534,444.9736,444.3438,444.9736,1871.0
2023-05-17 15:05:00,459.33,459.69,459.3,459.69,3362.0,445.0705,445.4193,445.0414,445.4193,3362.0
2023-05-17 15:10:00,459.67,459.88,459.03,459.03,2896.0,445.3999,445.6034,444.7798,444.7798,2896.0
2023-05-17 15:15:00,459.23,459.34,459.01,459.01,1800.0,444.9736,445.0802,444.7604,444.7604,1800.0
2023-05-17 15:20:00,458.92,458.92,458.06,458.06,2798.0,444.6732,444.6732,443.8399,443.8399,2798.0
2023-05-17 15:25:00,458.0,458.57,457.94,458.4,5896.0,443.7818,444.3341,443.7236,444.1693,5896.0
2023-05-17 15:30:00,458.64,458.72,457.67,457.9,6396.0,444.4019,444.4794,443.462,443.6849,6396.0
2023-05-17 15:35:00,457.78,458.0,457.31,457.71,3935.0,443.5686,443.7818,443.1132,443.5008,3935.0
2023-05-17 15:40:00,457.56,458.55,457.54,458.49,7002.0,443.3554,444.3147,443.336,444.2565,7002.0
2023-05-17 15:45:00,458.35,459.21,458.22,458.86,10807.0,444.1209,444.9542,443.9949,444.6151,10807.0
2023-05-17 15:50:00,458.94,459.6,458.75,459.33,10279.0,444.6926,445.3321,444.5085,445.0705,10279.0
2023-05-17 15:55:00,459.47,459.99,459.38,459.74,29046.0,445.2061,445.71,445.1189,445.4677,29046.0
2023-05-17 16:00:00,459.74,459.74,459.74,459.74,143552.0,445.4677,445.4677,445.4677,445.4677,143552.0
2023-05-17 16:05:00,462.22,462.22,462.22,462.22,118.0,447.8708,447.8708,447.8708,447.8708,118.0
2023-05-17 16:10:00,459.5,459.5,459.5,459.5,100.0,445.2352,445.2352,445.2352,445.2352,100.0
2023-05-18 09:30:00,456.9,457.33,455.95,456.14,8964.0,442.7159,443.1326,441.7954,441.9795,8964.0
2023-05-18 09:35:00,455.75,455.75,453.74,455.26,9004.0,441.6016,441.6016,439.654,441.1268,9004.0
2023-05-18 09:40:00,455.28,455.54,452.84,453.49,4952.0,441.1462,441.3981,438.7819,439.4118,4952.0
2023-05-18 09:45:00,453.72,454.53,453.28,454.53,2500.0,439.6346,440.4195,439.2083,440.4195,2500.0
2023-05-18 09:50:00,454.28,454.28,452.81,453.51,2379.0,440.1772,440.1772,438.7529,439.4311,2379.0
2023-05-18 09:55:00,452.67,452.67,451.44,452.24,2210.0,438.6172,438.6172,437.4254,438.2006,2210.0
2023-05-18 10:00:00,452.07,452.07,450.52,450.52,3131.0,438.0359,438.0359,436.534,436.534,3131.0
2023-05-18 10:05:00,450.98,451.97,450.98,451.89,5057.0,436.9797,437.939,436.9797,437.8614,5057.0
2023-05-18 10:10:00,451.89,453.37,451.83,453.37,8897.0,437.8614,439.2955,437.8033,439.2955,8897.0
2023-05-18 10:15:00,453.22,454.0,453.1,454.0,10100.0,439.1502,439.9059,439.0339,439.9059,10100.0
2023-05-18 10:20:00,454.11,455.21,454.11,455.17,10471.0,440.0125,441.0784,440.0125,441.0396,10471.0
2023-05-18 10:25:00,455.21,455.21,454.78,454.86,4560.0,441.0784,441.0784,440.6617,440.7392,4560.0
2023-05-18 10:30:00,454.92,455.25,454.06,455.25,3578.0,440.7974,441.1171,439.9641,441.1171,3578.0
2023-05-18 10:35:00,455.49,455.69,455.08,455.57,1295.0,441.3497,441.5435,440.9524,441.4272,1295.0
2023-05-18 10:40:00,455.44,455.65,454.92,454.93,2774.0,441.3012,441.5047,440.7974,440.8071,2774.0
2023-05-18 10:45:00,454.84,455.35,454.64,454.83,2517.0,440.7199,441.214,440.5261,440.7102,2517.0
2023-05-18 10:50:00,454.77,455.66,454.77,455.35,2741.0,440.652,441.5144,440.652,441.214,2741.0
2023-05-18 10:55:00,455.51,455.7,455.01,455.01,2769.0,441.3691,441.5532,440.8846,440.8846,2769.0
2023-05-18 11:00:00,455.05,455.87,455.04,455.19,2938.0,440.9233,441.7179,440.9137,441.059,2938.0
2023-05-18 11:05:00,455.0,455.05,454.63,454.64,1779.0,440.8749,440.9233,440.5164,440.5261,1779.0
2023-05-18 11:10:00,454.75,454.79,454.08,454.79,1043.0,440.6327,440.6714,439.9835,440.6714,1043.0
2023-05-18 11:15:00,454.7,454.72,454.22,454.3,1068.0,440.5842,440.6036,440.1191,440.1966,1068.0
2023-05-18 11:20:00,454.12,454.12,453.36,453.36,417.0,440.0222,440.0222,439.2858,439.2858,417.0
2023-05-18 11:25:00,453.28,453.44,452.8,453.06,5996.0,439.2083,439.3633,438.7432,438.9951,5996.0
2023-05-18 11:30:00,452.98,453.61,452.33,453.33,5020.0,438.9176,439.528,438.2878,439.2567,5020.0
2023-05-18 11:35:00,453.6,453.6,452.48,452.48,2000.0,439.5184,439.5184,438.4331,438.4331,2000.0
2023-05-18 11:40:00,452.28,452.47,452.0,452.0,1517.0,438.2393,438.4234,437.968,437.968,1517.0
2023-05-18 11:45:00,452.17,452.99,452.17,452.98,1813.0,438.1327,438.9273,438.1327,438.9176,1813.0
2023-05-18 11:50:00,453.15,453.15,452.83,452.97,1923.0,439.0823,439.0823,438.7723,438.9079,1923.0
2023-05-18 11:55:00,453.0,453.12,451.9,452.11,4895.0,438.937,439.0533,437.8711,438.0746,4895.0
2023-05-18 12:00:00,452.05,452.15,451.77,451.89,3827.0,438.0165,438.1134,437.7452,437.8614,3827.0
2023-05-18 12:05:00,451.85,451.85,451.12,451.14,2778.0,437.8227,437.8227,437.1153,437.1347,2778.0
2023-05-18 12:10:00,451.25,451.36,450.8,451.05,8461.0,437.2413,437.3479,436.8053,437.0475,8461.0
2023-05-18 12:15:00,450.81,451.14,450.5,450.92,7535.0,436.815,437.1347,436.5146,436.9216,7535.0
2023-05-18 12:20:00,451.06,451.67,450.85,451.67,3702.0,437.0572,437.6483,436.8537,437.6483,3702.0
2023-05-18 12:25:00,451.54,452.49,451.49,452.2,4677.0,437.5223,438.4428,437.4739,438.1618,4677.0
2023-05-18 12:30:00,452.23,452.62,452.18,452.4,4819.0,438.1909,438.5688,438.1424,438.3556,4819.0
2023-05-18 12:35:00,452.44,452.44,451.66,451.8,4120.0,438.3944,438.3944,437.6386,437.7742,4120.0
2023-05-18 12:40:00,452.05,452.07,451.77,452.07,1179.0,438.0165,438.0359,437.7452,438.0359,1179.0
2023-05-18 12:45:00,451.88,451.93,451.39,451.39,2873.0,437.8518,437.9002,437.377,437.377,2873.0
2023-05-18 12:50:00,451.5,451.53,451.18,451.2,20117.0,437.4835,437.5126,437.1735,437.1929,20117.0
2023-05-18 12:55:00,450.65,451.1,450.43,451.06,2422.0,436.6599,437.096,436.4468,437.0572,2422.0
2023-05-18 13:00:00,450.96,451.15,450.83,451.15,1304.0,436.9603,437.1444,436.8343,437.1444,1304.0
2023-05-18 13:05:00,450.96,450.96,450.24,450.24,6642.0,436.9603,436.9603,436.2627,436.2627,6642.0
2023-05-18 13:10:00,450.17,450.99,450.15,450.97,26280.0,436.1948,436.9894,436.1755,436.97,26280.0
2023-05-18 13:15:00,451.06,451.83,450.99,451.63,12866.0,437.0572,437.8033,436.9894,437.6095,12866.0
2023-05-18 13:20:00,451.64,451.89,451.58,451.78,3133.0,437.6192,437.8614,437.5611,437.7549,3133.0
2023-05-18 13:25:00,451.71,452.03,451.18,451.18,5016.0,437.687,437.9971,437.1735,437.1735,5016.0
2023-05-18 13:30:00,450.88,450.89,450.24,450.5,1729.0,436.8828,436.8925,436.2627,436.5146,1729.0
2023-05-18 13:35:00,450.68,450.68,450.0,450.0,6551.0,436.689,436.689,436.0301,436.0301,6551.0
2023-05-18 13:40:00,449.99,450.06,449.71,449.96,2910.0,436.0204,436.0883,435.7491,435.9914,2910.0
2023-05-18 13:45:00,449.8,449.9,449.27,449.9,3084.0,435.8363,435.9332,435.3228,435.9332,3084.0
2023-05-18 13:50:00,449.94,450.32,449.63,450.32,2740.0,435.972,436.3402,435.6716,436.3402,2740.0
2023-05-18 13:55:00,450.28,450.36,449.64,450.17,4182.0,436.3014,436.3789,435.6813,436.1948,4182.0
2023-05-18 14:00:00,450.23,450.96,450.21,450.76,4119.0,436.253,436.9603,436.2336,436.7665,4119.0
2023-05-18 14:05:00,450.7,450.92,450.6,450.6,2679.0,436.7084,436.9216,436.6115,436.6115,2679.0
2023-05-18 14:10:00,450.39,450.56,450.18,450.48,2857.0,436.408,436.5727,436.2045,436.4952,2857.0
2023-05-18 14:15:00,450.74,451.1,450.66,451.07,10700.0,436.7471,437.096,436.6696,437.0669,10700.0
2023-05-18 14:20:00,451.14,451.7,451.11,451.55,2943.0,437.1347,437.6773,437.1057,437.532,2943.0
2023-05-18 14:25:00,451.68,451.86,451.28,451.28,2701.0,437.658,437.8324,437.2704,437.2704,2701.0
2023-05-18 14:30:00,451.52,452.05,451.52,451.78,3040.0,437.5029,438.0165,437.5029,437.7549,3040.0
2023-05-18 14:35:00,451.78,452.32,451.67,452.31,4844.0,437.7549,438.2781,437.6483,438.2684,4844.0
2023-05-18 14:40:00,452.34,452.48,451.5,451.5,2351.0,438.2975,438.4331,437.4835,437.4835,2351.0
2023-05-18 14:45:00,451.5,451.5,451.23,451.42,1571.0,437.4835,437.4835,437.2219,437.406,1571.0
2023-05-18 14:50:00,451.44,451.69,451.33,451.49,6932.0,437.4254,437.6676,437.3188,437.4739,6932.0
2023-05-18 14:55:00,451.53,451.72,451.16,451.16,2935.0,437.5126,437.6967,437.1541,437.1541,2935.0
2023-05-18 15:00:00,451.16,451.61,451.15,451.57,13938.0,437.1541,437.5901,437.1444,437.5514,13938.0
2023-05-18 15:05:00,451.68,452.12,451.45,452.09,10765.0,437.658,438.0843,437.4351,438.0552,10765.0
2023-05-18 15:10:00,452.24,452.87,452.24,452.73,4307.0,438.2006,438.811,438.2006,438.6754,4307.0
2023-05-18 15:15:00,452.76,452.8,452.48,452.55,5607.0,438.7044,438.7432,438.4331,438.501,5607.0
2023-05-18 15:20:00,452.55,452.63,452.06,452.06,5091.0,438.501,438.5785,438.0262,438.0262,5091.0
2023-05-18 15:25:00,452.14,453.02,452.13,452.72,3889.0,438.1037,438.9564,438.094,438.6657,3889.0
2023-05-18 15:30:00,452.83,453.13,452.59,452.68,7881.0,438.7723,439.0629,438.5397,438.6269,7881.0
2023-05-18 15:35:00,452.67,453.31,452.67,453.18,9408.0,438.6172,439.2374,438.6172,439.1114,9408.0
2023-05-18 15:40:00,453.18,454.3,453.18,454.3,11190.0,439.1114,440.1966,439.1114,440.1966,11190.0
2023-05-18 15:45:00,454.19,454.86,454.19,454.68,19927.0,440.09,440.7392,440.09,440.5648,19927.0
2023-05-18 15:50:00,454.71,456.06,454.71,455.13,34069.0,440.5939,441.902,440.5939,441.0009,34069.0
2023-05-18 15:55:00,455.0,455.59,454.8,454.91,45653.0,440.8749,441.4466,440.6811,440.7877,45653.0
2023-05-18 16:00:00,454.92,455.01,454.92,455.01,118682.0,440.7974,440.8846,440.7974,440.8846,118682.0
2023-05-18 16:05:00,455.01,455.01,455.01,455.01,0.0,440.8846,440.8846,440.8846,440.8846,0.0
2023-05-18 16:10:00,455.01,455.01,455.01,455.01,0.0,440.8846,440.8846,440.8846,440.8846,0.0
2023-05-19 09:30:00,455.83,456.91,454.35,456.42,35345.0,441.6791,442.7256,440.2451,442.2508,35345.0
2023-05-19 09:35:00,456.5,458.82,456.28,457.96,6145.0,442.3283,444.5763,442.1152,443.743,6145.0
2023-05-19 09:40:00,457.47,458.77,457.47,458.77,1401.0,443.2682,444.5279,443.2682,444.5279,1401.0
2023-05-19 09:45:00,458.86,459.16,458.44,459.16,3805.0,444.6151,444.9057,444.2081,444.9057,3805.0
2023-05-19 09:50:00,458.99,459.49,458.67,459.38,9781.0,444.741,445.2255,444.431,445.1189,9781.0
2023-05-19 09:55:00,459.62,459.64,458.91,458.92,4219.0,445.3515,445.3708,444.6635,444.6732,4219.0
2023-05-19 10:00:00,458.9,458.97,458.04,458.04,9339.0,444.6538,444.7216,443.8205,443.8205,9339.0
2023-05-19 10:05:00,457.84,459.21,457.72,459.08,6394.0,443.6267,444.9542,443.5105,444.8282,6394.0
2023-05-19 10:10:00,459.22,459.7,458.87,459.7,2303.0,444.9639,445.429,444.6248,445.429,2303.0
2023-05-19 10:15:00,459.81,459.81,459.02,459.15,3883.0,445.5356,445.5356,444.7701,444.8961,3883.0
2023-05-19 10:20:00,459.11,459.11,458.21,458.28,3679.0,444.8573,444.8573,443.9852,444.0531,3679.0
2023-05-19 10:25:00,458.38,459.51,458.24,459.29,9783.0,444.15,445.2449,444.0143,445.0317,9783.0
2023-05-19 10:30:00,459.2,459.68,459.01,459.66,2244.0,444.9445,445.4096,444.7604,445.3902,2244.0
2023-05-19 10:35:00,459.45,459.7,459.19,459.34,3711.0,445.1867,445.429,444.9348,445.0802,3711.0
2023-05-19 10:40:00,459.34,459.47,458.6,459.47,11739.0,445.0802,445.2061,444.3631,445.2061,11739.0
2023-05-19 10:45:00,459.57,460.25,459.57,460.25,3747.0,445.303,445.9619,445.303,445.9619,3747.0
2023-05-19 10:50:00,460.49,461.07,460.48,460.75,6286.0,446.1945,446.7565,446.1848,446.4464,6286.0
2023-05-19 10:55:00,460.76,461.27,460.69,460.94,6309.0,446.4561,446.9502,446.3883,446.6305,6309.0
2023-05-19 11:00:00,460.95,461.78,460.95,461.64,7484.0,446.6402,447.4444,446.6402,447.3088,7484.0
2023-05-19 11:05:00,461.64,461.64,459.95,460.03,4091.0,447.3088,447.3088,445.6712,445.7487,4091.0
2023-05-19 11:10:00,459.96,460.17,459.2,459.55,5088.0,445.6809,445.8844,444.9445,445.2836,5088.0
2023-05-19 11:15:00,459.22,459.22,458.42,458.43,3426.0,444.9639,444.9639,444.1887,444.1984,3426.0
2023-05-19 11:20:00,458.73,459.4,458.61,458.84,1747.0,444.4891,445.1383,444.3728,444.5957,1747.0
2023-05-19 11:25:00,458.35,458.72,458.12,458.12,2449.0,444.1209,444.4794,443.898,443.898,2449.0
2023-05-19 11:30:00,457.82,457.82,457.31,457.4,1800.0,443.6073,443.6073,443.1132,443.2004,1800.0
2023-05-19 11:35:00,457.29,457.37,456.23,456.24,1975.0,443.0938,443.1713,442.0667,442.0764,1975.0
2023-05-19 11:40:00,456.48,457.36,456.48,457.36,3309.0,442.3089,443.1616,442.3089,443.1616,3309.0
2023-05-19 11:45:00,457.67,457.99,457.6,457.88,2003.0,443.462,443.7721,443.3942,443.6655,2003.0
2023-05-19 11:50:00,457.78,458.04,457.5,457.78,4014.0,443.5686,443.8205,443.2973,443.5686,4014.0
2023-05-19 11:55:00,457.75,457.88,457.29,457.43,4241.0,443.5395,443.6655,443.0938,443.2295,4241.0
2023-05-19 12:00:00,457.14,457.64,457.13,457.42,2583.0,442.9485,443.4329,442.9388,443.2198,2583.0
2023-05-19 12:05:00,457.43,457.48,456.93,456.93,2515.0,443.2295,443.2779,442.745,442.745,2515.0
2023-05-19 12:10:00,456.81,457.13,456.8,457.11,1207.0,442.6287,442.9388,442.619,442.9194,1207.0
2023-05-19 12:15:00,457.11,457.5,456.87,457.37,4073.0,442.9194,443.2973,442.6868,443.1713,4073.0
2023-05-19 12:20:00,457.53,457.82,457.52,457.74,1263.0,443.3264,443.6073,443.3167,443.5298,1263.0
2023-05-19 12:25:00,457.56,457.58,457.37,457.58,12135.0,443.3554,443.3748,443.1713,443.3748,12135.0
2023-05-19 12:30:00,457.42,457.42,456.55,456.7,5047.0,443.2198,443.2198,442.3768,442.5221,5047.0
2023-05-19 12:35:00,456.52,457.01,456.39,456.39,3731.0,442.3477,442.8225,442.2217,442.2217,3731.0
2023-05-19 12:40:00,456.86,457.43,456.86,457.43,1739.0,442.6772,443.2295,442.6772,443.2295,1739.0
2023-05-19 12:45:00,457.48,458.01,457.48,458.0,3235.0,443.2779,443.7914,443.2779,443.7818,3235.0
2023-05-19 12:50:00,457.94,458.35,457.94,458.21,1840.0,443.7236,444.1209,443.7236,443.9852,1840.0
2023-05-19 12:55:00,458.33,458.33,457.87,457.95,2367.0,444.1015,444.1015,443.6558,443.7333,2367.0
2023-05-19 13:00:00,458.15,458.41,458.15,458.34,1500.0,443.9271,444.179,443.9271,444.1112,1500.0
2023-05-19 13:05:00,458.2,458.38,458.16,458.38,2050.0,443.9756,444.15,443.9368,444.15,2050.0
2023-05-19 13:10:00,458.27,458.55,458.27,458.55,1302.0,444.0434,444.3147,444.0434,444.3147,1302.0
2023-05-19 13:15:00,458.63,458.63,458.36,458.47,836.0,444.3922,444.3922,444.1306,444.2372,836.0
2023-05-19 13:20:00,458.36,458.36,457.61,457.61,1850.0,444.1306,444.1306,443.4039,443.4039,1850.0
2023-05-19 13:25:00,457.49,457.73,457.46,457.58,2141.0,443.2876,443.5201,443.2585,443.3748,2141.0
2023-05-19 13:30:00,457.53,457.73,457.51,457.6,2877.0,443.3264,443.5201,443.307,443.3942,2877.0
2023-05-19 13:35:00,457.66,457.87,457.24,457.24,2101.0,443.4523,443.6558,443.0454,443.0454,2101.0
2023-05-19 13:40:00,457.4,457.44,456.17,456.28,1520.0,443.2004,443.2391,442.0086,442.1152,1520.0
2023-05-19 13:45:00,456.09,456.24,455.69,455.69,1701.0,441.9311,442.0764,441.5435,441.5435,1701.0
2023-05-19 13:50:00,455.61,456.24,455.61,456.22,1903.0,441.466,442.0764,441.466,442.057,1903.0
2023-05-19 13:55:00,456.2,456.24,456.01,456.01,2723.0,442.0376,442.0764,441.8535,441.8535,2723.0
2023-05-19 14:00:00,456.16,456.17,456.03,456.04,1600.0,441.9989,442.0086,441.8729,441.8826,1600.0
2023-05-19 14:05:00,456.16,456.6,456.16,456.43,4308.0,441.9989,442.4252,441.9989,442.2605,4308.0
2023-05-19 14:10:00,456.41,456.45,456.0,456.0,4625.0,442.2411,442.2799,441.8438,441.8438,4625.0
2023-05-19 14:15:00,456.0,456.11,455.53,456.04,3003.0,441.8438,441.9504,441.3884,441.8826,3003.0
2023-05-19 14:20:00,456.4,456.4,456.22,456.32,1100.0,442.2314,442.2314,442.057,442.1539,1100.0
2023-05-19 14:25:00,456.15,456.16,455.59,455.61,1984.0,441.9892,441.9989,441.4466,441.466,1984.0
2023-05-19 14:30:00,455.58,455.61,455.39,455.43,1724.0,441.4369,441.466,441.2528,441.2915,1724.0
2023-05-19 14:35:00,455.43,455.77,455.33,455.72,21267.0,441.2915,441.621,441.1946,441.5725,21267.0
2023-05-19 14:40:00,455.75,456.77,455.73,456.77,18710.0,441.6016,442.5899,441.5822,442.5899,18710.0
2023-05-19 14:45:00,456.5,456.64,456.19,456.64,3415.0,442.3283,442.464,442.028,442.464,3415.0
2023-05-19 14:50:00,456.65,457.07,456.65,456.96,4524.0,442.4737,442.8806,442.4737,442.774,4524.0
2023-05-19 14:55:00,457.09,457.13,456.79,457.04,4008.0,442.9,442.9388,442.6093,442.8516,4008.0
2023-05-19 15:00:00,457.08,457.09,456.88,456.88,3550.0,442.8903,442.9,442.6965,442.6965,3550.0
2023-05-19 15:05:00,456.93,456.93,456.46,456.66,5900.0,442.745,442.745,442.2896,442.4834,5900.0
2023-05-19 15:10:00,456.76,457.16,456.76,457.16,1862.0,442.5803,442.9678,442.5803,442.9678,1862.0
2023-05-19 15:15:00,457.1,457.1,456.72,456.72,2880.0,442.9097,442.9097,442.5415,442.5415,2880.0
2023-05-19 15:20:00,456.72,457.01,456.58,456.87,2646.0,442.5415,442.8225,442.4058,442.6868,2646.0
2023-05-19 15:25:00,457.0,457.29,456.83,457.06,3899.0,442.8128,443.0938,442.6481,442.8709,3899.0
2023-05-19 15:30:00,456.93,457.09,456.63,456.99,2952.0,442.745,442.9,442.4543,442.8031,2952.0
2023-05-19 15:35:00,456.99,457.77,456.94,457.39,4882.0,442.8031,443.5589,442.7547,443.1907,4882.0
2023-05-19 15:40:00,457.42,457.97,457.35,457.86,8336.0,443.2198,443.7527,443.1519,443.6461,8336.0
2023-05-19 15:45:00,457.9,457.94,457.38,457.58,7586.0,443.6849,443.7236,443.181,443.3748,7586.0
2023-05-19 15:50:00,457.65,458.28,457.64,457.99,20809.0,443.4426,444.0531,443.4329,443.7721,20809.0
2023-05-19 15:55:00,458.04,458.65,457.82,457.97,45004.0,443.8205,444.4116,443.6073,443.7527,45004.0
2023-05-19 16:00:00,457.83,457.83,457.83,457.83,166685.0,443.617,443.617,443.617,443.617,166685.0
2023-05-19 16:05:00,457.83,457.83,457.83,457.83,0.0,443.617,443.617,443.617,443.617,0.0
2023-05-19 16:10:00,457.83,457.83,457.83,457.83,0.0,443.617,443.617,443.617,443.617,0.0
2023-05-22 09:30:00,458.69,460.23,458.69,459.81,9922.0,444.4503,445.9425,444.4503,445.5356,9922.0
2023-05-22 09:35:00,459.77,460.4,458.0,458.0,10978.0,445.4968,446.1073,443.7818,443.7818,10978.0
2023-05-22 09:40:00,457.83,458.27,457.01,457.54,7331.0,443.617,444.0434,442.8225,443.336,7331.0
2023-05-22 09:45:00,457.13,457.17,455.21,455.27,25189.0,442.9388,442.9775,441.0784,441.1365,25189.0
2023-05-22 09:50:00,455.61,456.6,455.27,456.05,14342.0,441.466,442.4252,441.1365,441.8923,14342.0
2023-05-22 09:55:00,456.08,456.4,455.49,455.77,4445.0,441.9214,442.2314,441.3497,441.621,4445.0
2023-05-22 10:00:00,455.69,455.86,454.89,455.86,4515.0,441.5435,441.7082,440.7683,441.7082,4515.0
2023-05-22 10:05:00,455.99,456.46,455.92,456.03,3668.0,441.8342,442.2896,441.7663,441.8729,3668.0
2023-05-22 10:10:00,456.18,457.82,456.18,457.82,5023.0,442.0183,443.6073,442.0183,443.6073,5023.0
2023-05-22 10:15:00,457.86,457.86,457.26,457.52,2444.0,443.6461,443.6461,443.0647,443.3167,2444.0
2023-05-22 10:20:00,457.7,458.06,457.31,457.55,2537.0,443.4911,443.8399,443.1132,443.3457,2537.0
2023-05-22 10:25:00,457.47,458.17,457.07,457.93,3645.0,443.2682,443.9465,442.8806,443.7139,3645.0
2023-05-22 10:30:00,458.05,458.17,457.65,458.07,4880.0,443.8302,443.9465,443.4426,443.8496,4880.0
2023-05-22 10:35:00,458.11,458.68,458.05,458.68,10668.0,443.8883,444.4406,443.8302,444.4406,10668.0
2023-05-22 10:40:00,458.65,459.27,458.45,459.18,2200.0,444.4116,445.0123,444.2178,444.9251,2200.0
2023-05-22 10:45:00,459.36,459.39,458.93,459.0,2354.0,445.0995,445.1286,444.6829,444.7507,2354.0
2023-05-22 10:50:00,459.11,459.98,459.11,459.47,3198.0,444.8573,445.7003,444.8573,445.2061,3198.0
2023-05-22 10:55:00,459.3,459.61,458.5,459.44,11583.0,445.0414,445.3418,444.2662,445.1771,11583.0
2023-05-22 11:00:00,459.44,459.85,459.26,459.54,6675.0,445.1771,445.5743,445.0026,445.274,6675.0
2023-05-22 11:05:00,459.77,460.94,459.68,460.49,3188.0,445.4968,446.6305,445.4096,446.1945,3188.0
2023-05-22 11:10:00,460.48,460.48,460.27,460.42,500.0,446.1848,446.1848,445.9813,446.1266,500.0
2023-05-22 11:15:00,460.37,460.42,459.78,460.24,4559.0,446.0782,446.1266,445.5065,445.9522,4559.0
2023-05-22 11:20:00,460.11,460.11,459.31,459.52,2905.0,445.8263,445.8263,445.0511,445.2546,2905.0
2023-05-22 11:25:00,459.5,459.7,459.36,459.36,10911.0,445.2352,445.429,445.0995,445.0995,10911.0
2023-05-22 11:30:00,459.5,460.26,459.46,460.26,3578.0,445.2352,445.9716,445.1964,445.9716,3578.0
2023-05-22 11:35:00,460.1,460.41,459.85,459.96,1882.0,445.8166,446.1169,445.5743,445.6809,1882.0
2023-05-22 11:40:00,459.95,460.11,459.73,459.93,2418.0,445.6712,445.8263,445.4581,445.6518,2418.0
2023-05-22 11:45:00,459.76,459.94,459.74,459.77,1250.0,445.4871,445.6615,445.4677,445.4968,1250.0
2023-05-22 11:50:00,459.75,460.87,459.75,460.87,4083.0,445.4774,446.5627,445.4774,446.5627,4083.0
2023-05-22 11:55:00,461.0,461.28,460.2,460.27,2744.0,446.6886,446.9599,445.9135,445.9813,2744.0
2023-05-22 12:00:00,460.27,460.59,460.27,460.44,1000.0,445.9813,446.2914,445.9813,446.146,1000.0
2023-05-22 12:05:00,460.29,460.35,459.84,459.86,1403.0,446.0007,446.0588,445.5646,445.584,1403.0
2023-05-22 12:10:00,459.98,460.12,459.73,459.93,1906.0,445.7003,445.8359,445.4581,445.6518,1906.0
2023-05-22 12:15:00,459.76,459.96,459.52,459.79,2413.0,445.4871,445.6809,445.2546,445.5162,2413.0
2023-05-22 12:20:00,459.84,460.19,459.53,459.54,2455.0,445.5646,445.9038,445.2643,445.274,2455.0
2023-05-22 12:25:00,459.71,460.03,459.52,459.75,2509.0,445.4387,445.7487,445.2546,445.4774,2509.0
2023-05-22 12:30:00,459.94,460.02,459.7,459.91,2170.0,445.6615,445.7391,445.429,445.6325,2170.0
2023-05-22 12:35:00,459.91,460.03,459.43,459.44,3802.0,445.6325,445.7487,445.1674,445.1771,3802.0
2023-05-22 12:40:00,459.54,459.81,459.51,459.63,6165.0,445.274,445.5356,445.2449,445.3612,6165.0
2023-05-22 12:45:00,459.41,459.42,458.83,458.84,2913.0,445.148,445.1577,444.586,444.5957,2913.0
2023-05-22 12:50:00,459.05,459.34,459.05,459.26,1771.0,444.7992,445.0802,444.7992,445.0026,1771.0
2023-05-22 12:55:00,459.36,459.36,458.31,458.6,2491.0,445.0995,445.0995,444.0821,444.3631,2491.0
2023-05-22 13:00:00,458.56,458.74,458.38,458.5,3234.0,444.3244,444.4988,444.15,444.2662,3234.0
2023-05-22 13:05:00,458.38,458.45,458.19,458.2,2101.0,444.15,444.2178,443.9659,443.9756,2101.0
2023-05-22 13:10:00,458.04,458.04,456.54,456.54,3923.0,443.8205,443.8205,442.3671,442.3671,3923.0
2023-05-22 13:15:00,456.58,456.94,456.35,456.94,11673.0,442.4058,442.7547,442.183,442.7547,11673.0
2023-05-22 13:20:00,457.06,457.43,456.87,457.4,3230.0,442.8709,443.2295,442.6868,443.2004,3230.0
2023-05-22 13:25:00,457.25,457.45,457.21,457.23,1080.0,443.055,443.2488,443.0163,443.0357,1080.0
2023-05-22 13:30:00,457.25,457.25,457.08,457.09,400.0,443.055,443.055,442.8903,442.9,400.0
2023-05-22 13:35:00,457.18,457.18,456.75,456.93,1850.0,442.9872,442.9872,442.5706,442.745,1850.0
2023-05-22 13:40:00,456.83,456.83,456.48,456.66,1900.0,442.6481,442.6481,442.3089,442.4834,1900.0
2023-05-22 13:45:00,456.5,456.75,456.5,456.55,2203.0,442.3283,442.5706,442.3283,442.3768,2203.0
2023-05-22 13:50:00,456.49,456.62,456.44,456.51,1468.0,442.3186,442.4446,442.2702,442.338,1468.0
2023-05-22 13:55:00,456.47,456.47,455.69,455.7,3039.0,442.2993,442.2993,441.5435,441.5532,3039.0
2023-05-22 14:00:00,455.67,455.74,455.18,455.25,3149.0,441.5241,441.5919,441.0493,441.1171,3149.0
2023-05-22 14:05:00,455.46,456.05,455.35,456.0,7688.0,441.3206,441.8923,441.214,441.8438,7688.0
2023-05-22 14:10:00,455.96,456.19,455.79,455.98,2353.0,441.8051,442.028,441.6404,441.8245,2353.0
2023-05-22 14:15:00,456.14,456.34,456.04,456.24,2705.0,441.9795,442.1733,441.8826,442.0764,2705.0
2023-05-22 14:20:00,456.36,456.54,456.04,456.05,2996.0,442.1927,442.3671,441.8826,441.8923,2996.0
2023-05-22 14:25:00,456.06,456.36,456.06,456.17,2360.0,441.902,442.1927,441.902,442.0086,2360.0
2023-05-22 14:30:00,456.14,456.46,456.05,456.46,1000.0,441.9795,442.2896,441.8923,442.2896,1000.0
2023-05-22 14:35:00,456.42,456.57,456.35,456.57,905.0,442.2508,442.3962,442.183,442.3962,905.0
2023-05-22 14:40:00,456.57,456.95,456.55,456.95,2453.0,442.3962,442.7644,442.3768,442.7644,2453.0
2023-05-22 14:45:00,456.91,457.29,456.71,457.18,1000.0,442.7256,443.0938,442.5318,442.9872,1000.0
2023-05-22 14:50:00,457.31,457.5,457.28,457.28,1386.0,443.1132,443.2973,443.0841,443.0841,1386.0
2023-05-22 14:55:00,457.0,457.2,456.88,457.18,3019.0,442.8128,443.0066,442.6965,442.9872,3019.0
2023-05-22 15:00:00,457.36,457.55,457.17,457.18,2026.0,443.1616,443.3457,442.9775,442.9872,2026.0
2023-05-22 15:05:00,457.2,457.2,457.02,457.09,900.0,443.0066,443.0066,442.8322,442.9,900.0
2023-05-22 15:10:00,456.97,456.97,456.53,456.54,4358.0,442.7837,442.7837,442.3574,442.3671,4358.0
2023-05-22 15:15:00,456.53,456.95,456.37,456.95,2131.0,442.3574,442.7644,442.2024,442.7644,2131.0
2023-05-22 15:20:00,456.77,456.77,456.34,456.37,2454.0,442.5899,442.5899,442.1733,442.2024,2454.0
2023-05-22 15:25:00,456.37,456.37,455.89,456.21,4171.0,442.2024,442.2024,441.7373,442.0473,4171.0
2023-05-22 15:30:00,456.32,456.5,456.13,456.5,2466.0,442.1539,442.3283,441.9698,442.3283,2466.0
2023-05-22 15:35:00,456.65,456.85,456.52,456.66,3622.0,442.4737,442.6675,442.3477,442.4834,3622.0
2023-05-22 15:40:00,456.74,456.74,456.27,456.41,4055.0,442.5609,442.5609,442.1055,442.2411,4055.0
2023-05-22 15:45:00,456.46,457.06,456.41,456.51,9366.0,442.2896,442.8709,442.2411,442.338,9366.0
2023-05-22 15:50:00,456.5,457.16,456.46,457.04,12758.0,442.3283,442.9678,442.2896,442.8516,12758.0
2023-05-22 15:55:00,457.12,457.34,456.74,457.09,28914.0,442.9291,443.1422,442.5609,442.9,28914.0
2023-05-22 16:00:00,457.04,457.04,457.04,457.04,65714.0,442.8516,442.8516,442.8516,442.8516,65714.0
2023-05-22 16:05:00,457.04,457.04,457.04,457.04,0.0,442.8516,442.8516,442.8516,442.8516,0.0
2023-05-22 16:10:00,457.04,457.04,457.04,457.04,0.0,442.8516,442.8516,442.8516,442.8516,0.0
2023-05-23 09:30:00,454.03,454.03,450.03,453.13,19383.0,439.935,439.935,436.0592,439.0629,19383.0
2023-05-23 09:35:00,453.63,453.76,451.41,451.66,4871.0,439.5474,439.6734,437.3963,437.6386,4871.0
2023-05-23 09:40:00,451.67,452.79,451.0,452.43,8144.0,437.6483,438.7335,436.9991,438.3847,8144.0
2023-05-23 09:45:00,452.56,454.07,452.55,453.68,17373.0,438.5106,439.9738,438.501,439.5959,17373.0
2023-05-23 09:50:00,453.63,453.63,452.78,452.92,1611.0,439.5474,439.5474,438.7238,438.8595,1611.0
2023-05-23 09:55:00,453.26,453.26,451.77,452.05,8592.0,439.1889,439.1889,437.7452,438.0165,8592.0
2023-05-23 10:00:00,452.07,453.03,451.94,453.0,4816.0,438.0359,438.966,437.9099,438.937,4816.0
2023-05-23 10:05:00,452.87,453.78,452.65,453.78,5819.0,438.811,439.6928,438.5978,439.6928,5819.0
2023-05-23 10:10:00,453.85,454.97,453.81,454.84,3970.0,439.7606,440.8458,439.7218,440.7199,3970.0
2023-05-23 10:15:00,454.76,454.82,453.13,453.46,12601.0,440.6423,440.7005,439.0629,439.3827,12601.0
2023-05-23 10:20:00,453.64,454.71,453.64,454.26,4421.0,439.5571,440.5939,439.5571,440.1579,4421.0
2023-05-23 10:25:00,454.41,455.55,454.37,455.55,2889.0,440.3032,441.4078,440.2645,441.4078,2889.0
2023-05-23 10:30:00,455.5,455.9,455.12,455.85,3610.0,441.3594,441.747,440.9912,441.6985,3610.0
2023-05-23 10:35:00,455.95,455.95,454.58,454.65,2545.0,441.7954,441.7954,440.4679,440.5358,2545.0
2023-05-23 10:40:00,454.65,454.65,454.04,454.27,2187.0,440.5358,440.5358,439.9447,440.1676,2187.0
2023-05-23 10:45:00,454.49,455.21,454.43,455.16,3639.0,440.3807,441.0784,440.3226,441.0299,3639.0
2023-05-23 10:50:00,455.02,455.8,455.02,455.8,2851.0,440.8943,441.6501,440.8943,441.6501,2851.0
2023-05-23 10:55:00,455.86,456.15,455.41,455.88,3755.0,441.7082,441.9892,441.2722,441.7276,3755.0
2023-05-23 11:00:00,455.81,456.79,455.8,456.78,2311.0,441.6597,442.6093,441.6501,442.5996,2311.0
2023-05-23 11:05:00,456.96,457.0,456.48,456.69,5640.0,442.774,442.8128,442.3089,442.5124,5640.0
2023-05-23 11:10:00,456.58,456.86,456.56,456.86,3522.0,442.4058,442.6772,442.3865,442.6772,3522.0
2023-05-23 11:15:00,456.89,456.89,456.25,456.34,3661.0,442.7062,442.7062,442.0861,442.1733,3661.0
2023-05-23 11:20:00,456.17,457.02,456.16,456.9,2575.0,442.0086,442.8322,441.9989,442.7159,2575.0
2023-05-23 11:25:00,456.92,457.49,456.91,457.3,3636.0,442.7353,443.2876,442.7256,443.1035,3636.0
2023-05-23 11:30:00,457.24,457.24,456.82,456.91,1396.0,443.0454,443.0454,442.6384,442.7256,1396.0
2023-05-23 11:35:00,456.98,457.67,456.98,457.43,8125.0,442.7934,443.462,442.7934,443.2295,8125.0
2023-05-23 11:40:00,457.39,457.63,457.04,457.56,3040.0,443.1907,443.4232,442.8516,443.3554,3040.0
2023-05-23 11:45:00,457.65,458.14,457.65,458.14,1943.0,443.4426,443.9174,443.4426,443.9174,1943.0
2023-05-23 11:50:00,458.3,459.06,458.3,458.8,5514.0,444.0724,444.8089,444.0724,444.5569,5514.0
2023-05-23 11:55:00,458.77,458.77,457.92,458.01,3498.0,444.5279,444.5279,443.7042,443.7914,3498.0
2023-05-23 12:00:00,457.91,458.95,457.89,458.95,5791.0,443.6946,444.7023,443.6752,444.7023,5791.0
2023-05-23 12:05:00,458.93,459.28,458.7,458.83,5416.0,444.6829,445.022,444.46,444.586,5416.0
2023-05-23 12:10:00,459.02,459.21,458.86,459.2,2991.0,444.7701,444.9542,444.6151,444.9445,2991.0
2023-05-23 12:15:00,459.2,459.46,459.0,459.28,12164.0,444.9445,445.1964,444.7507,445.022,12164.0
2023-05-23 12:20:00,459.3,459.93,459.2,459.75,14455.0,445.0414,445.6518,444.9445,445.4774,14455.0
2023-05-23 12:25:00,459.81,460.02,459.72,459.79,6583.0,445.5356,445.7391,445.4484,445.5162,6583.0
2023-05-23 12:30:00,459.82,460.13,459.72,460.13,3550.0,445.5453,445.8456,445.4484,445.8456,3550.0
2023-05-23 12:35:00,459.97,460.09,458.28,458.4,4081.0,445.6906,445.8069,444.0531,444.1693,4081.0
2023-05-23 12:40:00,458.53,458.53,458.1,458.27,2433.0,444.2953,444.2953,443.8787,444.0434,2433.0
2023-05-23 12:45:00,457.99,458.45,457.43,457.43,3350.0,443.7721,444.2178,443.2295,443.2295,3350.0
2023-05-23 12:50:00,457.47,457.72,457.2,457.7,1300.0,443.2682,443.5105,443.0066,443.4911,1300.0
2023-05-23 12:55:00,457.7,457.9,457.55,457.9,3118.0,443.4911,443.6849,443.3457,443.6849,3118.0
2023-05-23 13:00:00,457.83,458.18,457.7,458.11,2335.0,443.617,443.9562,443.4911,443.8883,2335.0
2023-05-23 13:05:00,458.11,458.65,457.94,458.61,3119.0,443.8883,444.4116,443.7236,444.3728,3119.0
2023-05-23 13:10:00,458.65,458.7,457.98,458.13,3934.0,444.4116,444.46,443.7624,443.9077,3934.0
2023-05-23 13:15:00,458.26,458.29,457.96,458.11,3140.0,444.0337,444.0628,443.743,443.8883,3140.0
2023-05-23 13:20:00,457.95,457.95,457.8,457.85,1000.0,443.7333,443.7333,443.588,443.6364,1000.0
2023-05-23 13:25:00,457.81,457.81,456.87,457.0,8558.0,443.5977,443.5977,442.6868,442.8128,8558.0
2023-05-23 13:30:00,456.62,456.62,455.77,455.77,670.0,442.4446,442.4446,441.621,441.621,670.0
2023-05-23 13:35:00,455.5,456.04,455.5,456.04,2606.0,441.3594,441.8826,441.3594,441.8826,2606.0
2023-05-23 13:40:00,456.32,456.74,456.26,456.73,1794.0,442.1539,442.5609,442.0958,442.5512,1794.0
2023-05-23 13:45:00,456.87,457.1,456.75,457.07,4200.0,442.6868,442.9097,442.5706,442.8806,4200.0
2023-05-23 13:50:00,456.98,457.02,456.78,456.93,6313.0,442.7934,442.8322,442.5996,442.745,6313.0
2023-05-23 13:55:00,456.85,457.06,456.79,456.92,2800.0,442.6675,442.8709,442.6093,442.7353,2800.0
2023-05-23 14:00:00,457.05,457.25,456.93,457.25,4540.0,442.8613,443.055,442.745,443.055,4540.0
2023-05-23 14:05:00,457.27,457.86,457.27,457.67,3812.0,443.0744,443.6461,443.0744,443.462,3812.0
2023-05-23 14:10:00,457.41,457.53,456.96,457.29,3400.0,443.2101,443.3264,442.774,443.0938,3400.0
2023-05-23 14:15:00,457.28,457.45,456.93,457.05,4853.0,443.0841,443.2488,442.745,442.8613,4853.0
2023-05-23 14:20:00,457.0,457.22,456.26,456.26,12037.0,442.8128,443.026,442.0958,442.0958,12037.0
2023-05-23 14:25:00,456.2,457.14,455.98,457.0,8604.0,442.0376,442.9485,441.8245,442.8128,8604.0
2023-05-23 14:30:00,456.99,457.57,456.74,457.46,8706.0,442.8031,443.3651,442.5609,443.2585,8706.0
2023-05-23 14:35:00,457.56,457.56,456.93,457.16,2641.0,443.3554,443.3554,442.745,442.9678,2641.0
2023-05-23 14:40:00,457.2,457.47,457.02,457.41,3040.0,443.0066,443.2682,442.8322,443.2101,3040.0
2023-05-23 14:45:00,457.41,457.56,456.92,457.0,2878.0,443.2101,443.3554,442.7353,442.8128,2878.0
2023-05-23 14:50:00,457.18,457.26,457.11,457.14,2331.0,442.9872,443.0647,442.9194,442.9485,2331.0
2023-05-23 14:55:00,457.04,457.28,456.99,457.17,2410.0,442.8516,443.0841,442.8031,442.9775,2410.0
2023-05-23 15:00:00,457.18,457.18,456.46,456.5,4106.0,442.9872,442.9872,442.2896,442.3283,4106.0
2023-05-23 15:05:00,456.39,456.56,456.14,456.5,3533.0,442.2217,442.3865,441.9795,442.3283,3533.0
2023-05-23 15:10:00,456.58,457.54,456.58,457.54,3088.0,442.4058,443.336,442.4058,443.336,3088.0
2023-05-23 15:15:00,457.41,457.45,456.96,457.1,2741.0,443.2101,443.2488,442.774,442.9097,2741.0
2023-05-23 15:20:00,457.06,458.03,457.06,458.03,4078.0,442.8709,443.8108,442.8709,443.8108,4078.0
2023-05-23 15:25:00,458.09,458.15,457.99,458.11,2750.0,443.869,443.9271,443.7721,443.8883,2750.0
2023-05-23 15:30:00,458.0,458.11,457.66,457.77,4479.0,443.7818,443.8883,443.4523,443.5589,4479.0
2023-05-23 15:35:00,457.78,458.17,457.63,457.98,6990.0,443.5686,443.9465,443.4232,443.7624,6990.0
2023-05-23 15:40:00,457.99,458.0,457.67,457.88,4288.0,443.7721,443.7818,443.462,443.6655,4288.0
2023-05-23 15:45:00,457.91,458.21,457.76,458.18,6952.0,443.6946,443.9852,443.5492,443.9562,6952.0
2023-05-23 15:50:00,458.24,458.26,457.38,457.55,12957.0,444.0143,444.0337,443.181,443.3457,12957.0
2023-05-23 15:55:00,457.5,458.23,457.5,457.51,32400.0,443.2973,444.0046,443.2973,443.307,32400.0
2023-05-23 16:00:00,457.51,457.51,457.51,457.51,108317.0,443.307,443.307,443.307,443.307,108317.0
2023-05-23 16:05:00,457.51,457.51,457.51,457.51,0.0,443.307,443.307,443.307,443.307,0.0
2023-05-23 16:10:00,457.51,457.51,457.51,457.51,0.0,443.307,443.307,443.307,443.307,0.0
2023-05-24 09:30:00,459.41,459.67,457.24,457.66,19486.0,445.148,445.3999,443.0454,443.4523,19486.0
2023-05-24 09:35:00,457.37,457.37,456.32,456.73,4206.0,443.1713,443.1713,442.1539,442.5512,4206.0
2023-05-24 09:40:00,457.07,457.45,456.32,457.41,6193.0,442.8806,443.2488,442.1539,443.2101,6193.0
2023-05-24 09:45:00,457.19,458.23,456.98,457.96,7610.0,442.9969,444.0046,442.7934,443.743,7610.0
2023-05-24 09:50:00,457.97,459.26,457.96,459.23,5637.0,443.7527,445.0026,443.743,444.9736,5637.0
2023-05-24 09:55:00,458.9,459.35,458.39,458.61,10464.0,444.6538,445.0899,444.1597,444.3728,10464.0
2023-05-24 10:00:00,458.33,459.25,458.24,459.19,4831.0,444.1015,444.993,444.0143,444.9348,4831.0
2023-05-24 10:05:00,459.19,459.3,458.63,459.17,7498.0,444.9348,445.0414,444.3922,444.9154,7498.0
2023-05-24 10:10:00,459.23,459.8,459.18,459.8,3375.0,444.9736,445.5259,444.9251,445.5259,3375.0
2023-05-24 10:15:00,460.0,460.47,459.81,460.08,5547.0,445.7197,446.1751,445.5356,445.7972,5547.0
2023-05-24 10:20:00,460.11,460.15,459.64,459.64,1864.0,445.8263,445.865,445.3708,445.3708,1864.0
2023-05-24 10:25:00,459.1,459.74,458.85,459.59,6012.0,444.8476,445.4677,444.6054,445.3224,6012.0
2023-05-24 10:30:00,459.81,460.13,459.71,459.87,2700.0,445.5356,445.8456,445.4387,445.5937,2700.0
2023-05-24 10:35:00,459.96,460.02,458.96,459.08,2952.0,445.6809,445.7391,444.712,444.8282,2952.0
2023-05-24 10:40:00,458.83,459.39,458.51,459.11,6125.0,444.586,445.1286,444.2759,444.8573,6125.0
2023-05-24 10:45:00,459.38,459.74,458.92,459.1,3230.0,445.1189,445.4677,444.6732,444.8476,3230.0
2023-05-24 10:50:00,459.09,459.28,458.72,458.84,7242.0,444.8379,445.022,444.4794,444.5957,7242.0
2023-05-24 10:55:00,458.67,458.99,458.47,458.95,2363.0,444.431,444.741,444.2372,444.7023,2363.0
2023-05-24 11:00:00,458.81,459.07,458.59,459.0,4522.0,444.5666,444.8185,444.3534,444.7507,4522.0
2023-05-24 11:05:00,458.93,459.32,458.81,459.31,5408.0,444.6829,445.0608,444.5666,445.0511,5408.0
2023-05-24 11:10:00,458.97,459.31,458.87,459.31,4003.0,444.7216,445.0511,444.6248,445.0511,4003.0
2023-05-24 11:15:00,459.2,459.51,459.2,459.43,2711.0,444.9445,445.2449,444.9445,445.1674,2711.0
2023-05-24 11:20:00,459.58,460.5,459.49,460.23,3040.0,445.3127,446.2041,445.2255,445.9425,3040.0
2023-05-24 11:25:00,459.98,460.8,459.97,459.97,6824.0,445.7003,446.4948,445.6906,445.6906,6824.0
2023-05-24 11:30:00,459.96,459.96,459.34,459.6,3031.0,445.6809,445.6809,445.0802,445.3321,3031.0
2023-05-24 11:35:00,459.41,459.66,459.3,459.55,1866.0,445.148,445.3902,445.0414,445.2836,1866.0
2023-05-24 11:40:00,459.31,460.08,459.24,459.34,6410.0,445.0511,445.7972,444.9833,445.0802,6410.0
2023-05-24 11:45:00,459.46,460.0,459.46,460.0,1776.0,445.1964,445.7197,445.1964,445.7197,1776.0
2023-05-24 11:50:00,460.06,460.07,459.54,459.54,1400.0,445.7778,445.7875,445.274,445.274,1400.0
2023-05-24 11:55:00,459.63,459.87,459.58,459.65,2308.0,445.3612,445.5937,445.3127,445.3805,2308.0
2023-05-24 12:00:00,459.71,460.26,459.37,460.26,2145.0,445.4387,445.9716,445.1092,445.9716,2145.0
2023-05-24 12:05:00,460.24,460.33,459.9,459.99,1819.0,445.9522,446.0394,445.6228,445.71,1819.0
2023-05-24 12:10:00,459.88,459.88,459.28,459.43,1934.0,445.6034,445.6034,445.022,445.1674,1934.0
2023-05-24 12:15:00,459.47,460.0,459.47,459.94,3675.0,445.2061,445.7197,445.2061,445.6615,3675.0
2023-05-24 12:20:00,459.84,459.84,459.4,459.69,2250.0,445.5646,445.5646,445.1383,445.4193,2250.0
2023-05-24 12:25:00,459.66,459.66,458.92,458.93,700.0,445.3902,445.3902,444.6732,444.6829,700.0
2023-05-24 12:30:00,458.92,459.05,458.67,459.05,2490.0,444.6732,444.7992,444.431,444.7992,2490.0
2023-05-24 12:35:00,459.22,459.25,458.81,459.01,1754.0,444.9639,444.993,444.5666,444.7604,1754.0
2023-05-24 12:40:00,459.16,459.34,459.09,459.13,2632.0,444.9057,445.0802,444.8379,444.8767,2632.0
2023-05-24 12:45:00,459.22,459.53,459.02,459.02,4128.0,444.9639,445.2643,444.7701,444.7701,4128.0
2023-05-24 12:50:00,459.23,459.23,459.03,459.03,729.0,444.9736,444.9736,444.7798,444.7798,729.0
2023-05-24 12:55:00,459.16,459.28,459.14,459.26,1287.0,444.9057,445.022,444.8864,445.0026,1287.0
2023-05-24 13:00:00,459.15,459.2,458.73,459.1,3913.0,444.8961,444.9445,444.4891,444.8476,3913.0
2023-05-24 13:05:00,459.25,459.25,458.98,459.07,915.0,444.993,444.993,444.7313,444.8185,915.0
2023-05-24 13:10:00,459.23,459.3,458.95,459.06,1532.0,444.9736,445.0414,444.7023,444.8089,1532.0
2023-05-24 13:15:00,458.9,459.03,458.88,459.03,1316.0,444.6538,444.7798,444.6344,444.7798,1316.0
2023-05-24 13:20:00,459.08,459.58,459.05,459.24,5594.0,444.8282,445.3127,444.7992,444.9833,5594.0
2023-05-24 13:25:00,459.08,459.43,458.95,459.32,2900.0,444.8282,445.1674,444.7023,445.0608,2900.0
2023-05-24 13:30:00,459.19,459.81,459.18,459.81,1972.0,444.9348,445.5356,444.9251,445.5356,1972.0
2023-05-24 13:35:00,459.95,459.97,459.72,459.85,1125.0,445.6712,445.6906,445.4484,445.5743,1125.0
2023-05-24 13:40:00,459.68,459.78,459.5,459.67,800.0,445.4096,445.5065,445.2352,445.3999,800.0
2023-05-24 13:45:00,459.62,459.72,458.84,458.97,3600.0,445.3515,445.4484,444.5957,444.7216,3600.0
2023-05-24 13:50:00,459.08,459.48,458.97,459.48,1307.0,444.8282,445.2158,444.7216,445.2158,1307.0
2023-05-24 13:55:00,459.49,459.51,459.28,459.28,700.0,445.2255,445.2449,445.022,445.022,700.0
2023-05-24 14:00:00,459.46,459.46,458.9,458.93,1494.0,445.1964,445.1964,444.6538,444.6829,1494.0
2023-05-24 14:05:00,459.07,459.16,458.87,458.92,1801.0,444.8185,444.9057,444.6248,444.6732,1801.0
2023-05-24 14:10:00,458.86,459.07,458.55,459.06,5272.0,444.6151,444.8185,444.3147,444.8089,5272.0
2023-05-24 14:15:00,459.06,459.2,458.83,458.84,1025.0,444.8089,444.9445,444.586,444.5957,1025.0
2023-05-24 14:20:00,458.86,458.86,458.66,458.67,1393.0,444.6151,444.6151,444.4213,444.431,1393.0
2023-05-24 14:25:00,458.57,458.66,457.76,457.92,1200.0,444.3341,444.4213,443.5492,443.7042,1200.0
2023-05-24 14:30:00,457.84,458.09,457.6,458.03,2380.0,443.6267,443.869,443.3942,443.8108,2380.0
2023-05-24 14:35:00,458.13,458.93,458.13,458.91,1200.0,443.9077,444.6829,443.9077,444.6635,1200.0
2023-05-24 14:40:00,458.73,459.09,458.73,458.93,1547.0,444.4891,444.8379,444.4891,444.6829,1547.0
2023-05-24 14:45:00,459.02,459.24,458.88,459.09,1712.0,444.7701,444.9833,444.6344,444.8379,1712.0
2023-05-24 14:50:00,459.09,459.41,458.94,458.99,1816.0,444.8379,445.148,444.6926,444.741,1816.0
2023-05-24 14:55:00,459.07,459.07,458.73,458.93,900.0,444.8185,444.8185,444.4891,444.6829,900.0
2023-05-24 15:00:00,458.95,459.07,458.78,458.9,1824.0,444.7023,444.8185,444.5375,444.6538,1824.0
2023-05-24 15:05:00,458.91,458.97,458.22,458.22,2495.0,444.6635,444.7216,443.9949,443.9949,2495.0
2023-05-24 15:10:00,458.26,458.32,457.92,458.14,2019.0,444.0337,444.0918,443.7042,443.9174,2019.0
2023-05-24 15:15:00,458.27,459.21,458.25,459.17,2508.0,444.0434,444.9542,444.024,444.9154,2508.0
2023-05-24 15:20:00,459.21,459.61,459.04,459.06,2733.0,444.9542,445.3418,444.7895,444.8089,2733.0
2023-05-24 15:25:00,459.25,459.42,458.95,459.03,1204.0,444.993,445.1577,444.7023,444.7798,1204.0
2023-05-24 15:30:00,459.09,460.01,459.09,459.22,4219.0,444.8379,445.7294,444.8379,444.9639,4219.0
2023-05-24 15:35:00,459.03,459.05,457.86,458.15,6997.0,444.7798,444.7992,443.6461,443.9271,6997.0
2023-05-24 15:40:00,458.34,458.88,458.25,458.56,3736.0,444.1112,444.6344,444.024,444.3244,3736.0
2023-05-24 15:45:00,458.56,458.58,457.74,457.83,5580.0,444.3244,444.3438,443.5298,443.617,5580.0
2023-05-24 15:50:00,457.75,457.75,456.33,456.85,19323.0,443.5395,443.5395,442.1636,442.6675,19323.0
2023-05-24 15:55:00,456.75,457.57,456.42,456.63,27723.0,442.5706,443.3651,442.2508,442.4543,27723.0
2023-05-24 16:00:00,456.59,456.59,456.59,456.59,138395.0,442.4155,442.4155,442.4155,442.4155,138395.0
2023-05-24 16:05:00,456.59,456.59,456.59,456.59,0.0,442.4155,442.4155,442.4155,442.4155,0.0
2023-05-24 16:10:00,456.59,456.59,456.59,456.59,0.0,442.4155,442.4155,442.4155,442.4155,0.0
2023-05-25 09:30:00,452.66,454.4,450.23,451.67,19278.0,438.6075,440.2935,436.253,437.6483,19278.0
2023-05-25 09:35:00,451.53,452.68,450.47,451.74,2025.0,437.5126,438.6269,436.4855,437.7161,2025.0
2023-05-25 09:40:00,451.23,452.68,451.1,452.68,3566.0,437.2219,438.6269,437.096,438.6269,3566.0
2023-05-25 09:45:00,452.71,453.92,452.22,452.53,5250.0,438.656,439.8284,438.1812,438.4816,5250.0
2023-05-25 09:50:00,452.12,452.6,451.63,451.71,4541.0,438.0843,438.5494,437.6095,437.687,4541.0
2023-05-25 09:55:00,451.38,453.16,451.38,452.62,4305.0,437.3673,439.092,437.3673,438.5688,4305.0
2023-05-25 10:00:00,452.85,453.32,452.84,453.31,5634.0,438.7916,439.247,438.7819,439.2374,5634.0
2023-05-25 10:05:00,453.29,453.56,452.12,452.24,6641.0,439.218,439.4796,438.0843,438.2006,6641.0
2023-05-25 10:10:00,452.45,452.58,451.09,451.09,7310.0,438.4041,438.53,437.0863,437.0863,7310.0
2023-05-25 10:15:00,451.32,451.63,450.8,450.8,3050.0,437.3091,437.6095,436.8053,436.8053,3050.0
2023-05-25 10:20:00,450.79,450.79,449.65,450.72,4050.0,436.7956,436.7956,435.691,436.7278,4050.0
2023-05-25 10:25:00,451.09,451.32,450.98,451.13,1500.0,437.0863,437.3091,436.9797,437.125,1500.0
2023-05-25 10:30:00,451.14,451.64,450.84,450.84,3525.0,437.1347,437.6192,436.844,436.844,3525.0
2023-05-25 10:35:00,450.77,451.17,450.17,450.76,2900.0,436.7762,437.1638,436.1948,436.7665,2900.0
2023-05-25 10:40:00,450.75,451.19,450.63,451.08,1614.0,436.7568,437.1832,436.6406,437.0766,1614.0
2023-05-25 10:45:00,451.08,451.22,450.62,450.63,3606.0,437.0766,437.2122,436.6309,436.6406,3606.0
2023-05-25 10:50:00,450.88,450.88,450.4,450.53,850.0,436.8828,436.8828,436.4177,436.5437,850.0
2023-05-25 10:55:00,450.32,450.52,449.84,450.08,2284.0,436.3402,436.534,435.8751,436.1076,2284.0
2023-05-25 11:00:00,450.28,451.22,450.27,451.1,4033.0,436.3014,437.2122,436.2917,437.096,4033.0
2023-05-25 11:05:00,451.1,451.64,451.1,451.4,1657.0,437.096,437.6192,437.096,437.3867,1657.0
2023-05-25 11:10:00,451.55,451.63,451.13,451.31,2228.0,437.532,437.6095,437.125,437.2994,2228.0
2023-05-25 11:15:00,451.13,451.13,449.74,449.81,3935.0,437.125,437.125,435.7782,435.846,3935.0
2023-05-25 11:20:00,449.77,450.26,449.77,450.0,6076.0,435.8073,436.282,435.8073,436.0301,6076.0
2023-05-25 11:25:00,450.05,450.16,449.66,450.16,2604.0,436.0786,436.1851,435.7007,436.1851,2604.0
2023-05-25 11:30:00,449.93,450.45,449.88,449.94,1866.0,435.9623,436.4661,435.9138,435.972,1866.0
2023-05-25 11:35:00,449.94,450.19,449.85,450.19,4512.0,435.972,436.2142,435.8848,436.2142,4512.0
2023-05-25 11:40:00,450.0,450.15,449.69,450.05,8661.0,436.0301,436.1755,435.7297,436.0786,8661.0
2023-05-25 11:45:00,450.03,450.03,449.69,449.77,3778.0,436.0592,436.0592,435.7297,435.8073,3778.0
2023-05-25 11:50:00,449.77,449.78,447.81,447.93,7123.0,435.8073,435.8169,433.9081,434.0244,7123.0
2023-05-25 11:55:00,447.92,447.94,446.7,447.01,7200.0,434.0147,434.0341,432.8326,433.1329,7200.0
2023-05-25 12:00:00,447.15,448.88,446.99,448.88,3654.0,433.2686,434.9449,433.1136,434.9449,3654.0
2023-05-25 12:05:00,449.03,449.33,449.02,449.32,681.0,435.0902,435.3809,435.0805,435.3712,681.0
2023-05-25 12:10:00,449.43,450.3,449.32,450.19,2660.0,435.4778,436.3208,435.3712,436.2142,2660.0
2023-05-25 12:15:00,450.11,450.27,450.0,450.16,2312.0,436.1367,436.2917,436.0301,436.1851,2312.0
2023-05-25 12:20:00,449.78,450.11,449.44,449.5,2073.0,435.8169,436.1367,435.4875,435.5456,2073.0
2023-05-25 12:25:00,449.62,449.62,448.81,449.07,3772.0,435.6619,435.6619,434.8771,435.129,3772.0
2023-05-25 12:30:00,449.17,449.38,448.71,449.19,2864.0,435.2259,435.4294,434.7802,435.2453,2864.0
2023-05-25 12:35:00,448.48,448.5,447.83,447.83,3866.0,434.5573,434.5767,433.9275,433.9275,3866.0
2023-05-25 12:40:00,447.84,448.2,447.84,448.2,1754.0,433.9372,434.286,433.9372,434.286,1754.0
2023-05-25 12:45:00,447.95,448.18,447.76,448.18,1717.0,434.0438,434.2666,433.8597,434.2666,1717.0
2023-05-25 12:50:00,448.16,448.16,447.85,447.86,1050.0,434.2472,434.2472,433.9469,433.9565,1050.0
2023-05-25 12:55:00,447.5,447.5,446.7,446.7,1814.0,433.6077,433.6077,432.8326,432.8326,1814.0
2023-05-25 13:00:00,446.52,446.97,446.25,446.33,2150.0,432.6581,433.0942,432.3965,432.474,2150.0
2023-05-25 13:05:00,446.19,447.0,446.1,447.0,3310.0,432.3384,433.1232,432.2512,433.1232,3310.0
2023-05-25 13:10:00,447.05,447.64,447.04,447.49,1350.0,433.1717,433.7434,433.162,433.598,1350.0
2023-05-25 13:15:00,447.69,448.32,447.69,448.29,1499.0,433.7918,434.4023,433.7918,434.3732,1499.0
2023-05-25 13:20:00,448.19,449.43,448.01,449.25,4462.0,434.2763,435.4778,434.1019,435.3034,4462.0
2023-05-25 13:25:00,449.26,449.46,449.02,449.09,1407.0,435.3131,435.5069,435.0805,435.1484,1407.0
2023-05-25 13:30:00,449.41,449.58,449.24,449.24,1803.0,435.4584,435.6232,435.2937,435.2937,1803.0
2023-05-25 13:35:00,449.33,449.87,449.06,449.51,1644.0,435.3809,435.9041,435.1193,435.5553,1644.0
2023-05-25 13:40:00,450.05,450.21,449.76,449.77,2806.0,436.0786,436.2336,435.7976,435.8073,2806.0
2023-05-25 13:45:00,449.78,450.48,449.78,450.09,1937.0,435.8169,436.4952,435.8169,436.1173,1937.0
2023-05-25 13:50:00,450.24,450.75,450.23,450.75,2892.0,436.2627,436.7568,436.253,436.7568,2892.0
2023-05-25 13:55:00,450.89,451.76,450.85,451.76,2229.0,436.8925,437.7355,436.8537,437.7355,2229.0
2023-05-25 14:00:00,452.55,453.35,452.08,452.53,2637.0,438.501,439.2761,438.0455,438.4816,2637.0
2023-05-25 14:05:00,452.53,452.53,451.28,451.47,1602.0,438.4816,438.4816,437.2704,437.4545,1602.0
2023-05-25 14:10:00,451.3,451.7,451.08,451.2,2658.0,437.2898,437.6773,437.0766,437.1929,2658.0
2023-05-25 14:15:00,451.11,451.79,451.1,451.44,2892.0,437.1057,437.7645,437.096,437.4254,2892.0
2023-05-25 14:20:00,451.63,451.64,450.96,451.15,1699.0,437.6095,437.6192,436.9603,437.1444,1699.0
2023-05-25 14:25:00,451.12,451.45,450.26,450.3,44538.0,437.1153,437.4351,436.282,436.3208,44538.0
2023-05-25 14:30:00,450.63,450.73,450.23,450.41,3161.0,436.6406,436.7375,436.253,436.4274,3161.0
2023-05-25 14:35:00,450.2,450.68,450.16,450.68,903.0,436.2239,436.689,436.1851,436.689,903.0
2023-05-25 14:40:00,450.56,450.65,450.33,450.49,2687.0,436.5727,436.6599,436.3499,436.5049,2687.0
2023-05-25 14:45:00,450.24,450.26,449.88,449.88,3860.0,436.2627,436.282,435.9138,435.9138,3860.0
2023-05-25 14:50:00,449.86,449.97,449.54,449.76,3417.0,435.8945,436.001,435.5844,435.7976,3417.0
2023-05-25 14:55:00,449.59,449.88,449.56,449.73,1128.0,435.6328,435.9138,435.6038,435.7685,1128.0
2023-05-25 15:00:00,449.87,450.28,449.78,449.85,4122.0,435.9041,436.3014,435.8169,435.8848,4122.0
2023-05-25 15:05:00,449.79,450.01,449.66,449.76,2955.0,435.8266,436.0398,435.7007,435.7976,2955.0
2023-05-25 15:10:00,449.82,450.14,449.82,450.0,4299.0,435.8557,436.1658,435.8557,436.0301,4299.0
2023-05-25 15:15:00,450.02,450.02,449.27,449.28,5000.0,436.0495,436.0495,435.3228,435.3325,5000.0
2023-05-25 15:20:00,449.26,449.65,449.26,449.55,7361.0,435.3131,435.691,435.3131,435.5941,7361.0
2023-05-25 15:25:00,449.55,450.35,449.46,450.06,32683.0,435.5941,436.3692,435.5069,436.0883,32683.0
2023-05-25 15:30:00,450.05,450.35,449.87,450.23,21256.0,436.0786,436.3692,435.9041,436.253,21256.0
2023-05-25 15:35:00,450.24,451.58,450.0,451.15,27627.0,436.2627,437.5611,436.0301,437.1444,27627.0
2023-05-25 15:40:00,451.22,452.6,451.02,452.45,11671.0,437.2122,438.5494,437.0184,438.4041,11671.0
2023-05-25 15:45:00,452.39,452.39,451.54,451.68,13730.0,438.3459,438.3459,437.5223,437.658,13730.0
2023-05-25 15:50:00,451.6,451.67,450.48,450.53,29585.0,437.5804,437.6483,436.4952,436.5437,29585.0
2023-05-25 15:55:00,450.51,451.25,449.97,450.08,48672.0,436.5243,437.2413,436.001,436.1076,48672.0
2023-05-25 16:00:00,450.08,450.08,450.08,450.08,166668.0,436.1076,436.1076,436.1076,436.1076,166668.0
2023-05-25 16:05:00,450.08,450.08,450.08,450.08,0.0,436.1076,436.1076,436.1076,436.1076,0.0
2023-05-25 16:10:00,450.08,450.08,450.08,450.08,233.0,436.1076,436.1076,436.1076,436.1076,233.0
2023-05-26 09:30:00,449.11,450.29,449.11,450.01,10657.0,435.1677,436.3111,435.1677,436.0398,10657.0
2023-05-26 09:35:00,450.22,451.47,449.4,451.47,4778.0,436.2433,437.4545,435.4487,437.4545,4778.0
2023-05-26 09:40:00,452.04,454.2,452.04,453.88,4114.0,438.0068,440.0997,438.0068,439.7897,4114.0
2023-05-26 09:45:00,453.75,454.18,452.67,452.67,3899.0,439.6637,440.0803,438.6172,438.6172,3899.0
2023-05-26 09:50:00,452.77,452.87,451.35,451.75,2403.0,438.7141,438.811,437.3382,437.7258,2403.0
2023-05-26 09:55:00,452.12,452.48,450.84,451.31,6260.0,438.0843,438.4331,436.844,437.2994,6260.0
2023-05-26 10:00:00,450.92,451.73,449.89,451.35,5261.0,436.9216,437.7064,435.9235,437.3382,5261.0
2023-05-26 10:05:00,451.55,453.48,451.55,453.27,5621.0,437.532,439.4021,437.532,439.1986,5621.0
2023-05-26 10:10:00,452.98,453.26,452.69,452.82,3181.0,438.9176,439.1889,438.6366,438.7626,3181.0
2023-05-26 10:15:00,452.67,453.0,452.14,453.0,5300.0,438.6172,438.937,438.1037,438.937,5300.0
2023-05-26 10:20:00,452.98,452.99,452.4,452.44,3877.0,438.9176,438.9273,438.3556,438.3944,3877.0
2023-05-26 10:25:00,452.95,453.97,452.74,453.44,6185.0,438.8885,439.8769,438.6851,439.3633,6185.0
2023-05-26 10:30:00,453.64,453.86,453.18,453.18,3738.0,439.5571,439.7703,439.1114,439.1114,3738.0
2023-05-26 10:35:00,453.08,453.34,452.0,452.38,4700.0,439.0145,439.2664,437.968,438.3362,4700.0
2023-05-26 10:40:00,452.15,453.09,451.77,451.79,4014.0,438.1134,439.0242,437.7452,437.7645,4014.0
2023-05-26 10:45:00,451.56,451.93,451.16,451.86,5582.0,437.5417,437.9002,437.1541,437.8324,5582.0
2023-05-26 10:50:00,451.19,451.84,450.96,451.84,5955.0,437.1832,437.813,436.9603,437.813,5955.0
2023-05-26 10:55:00,451.5,452.13,451.48,452.13,7314.0,437.4835,438.094,437.4642,438.094,7314.0
2023-05-26 11:00:00,452.2,452.28,451.2,451.22,7044.0,438.1618,438.2393,437.1929,437.2122,7044.0
2023-05-26 11:05:00,451.4,451.42,450.23,450.71,4465.0,437.3867,437.406,436.253,436.7181,4465.0
2023-05-26 11:10:00,450.14,450.14,449.17,449.73,3453.0,436.1658,436.1658,435.2259,435.7685,3453.0
2023-05-26 11:15:00,449.82,449.98,449.6,449.98,854.0,435.8557,436.0107,435.6425,436.0107,854.0
2023-05-26 11:20:00,449.97,449.98,448.5,448.5,5912.0,436.001,436.0107,434.5767,434.5767,5912.0
2023-05-26 11:25:00,448.94,449.3,448.54,448.54,4663.0,435.003,435.3518,434.6154,434.6154,4663.0
2023-05-26 11:30:00,448.95,449.14,448.61,448.62,2706.0,435.0127,435.1968,434.6833,434.693,2706.0
2023-05-26 11:35:00,448.88,449.21,448.01,448.4,4987.0,434.9449,435.2646,434.1019,434.4798,4987.0
2023-05-26 11:40:00,448.24,448.52,448.24,448.3,1789.0,434.3248,434.5961,434.3248,434.3829,1789.0
2023-05-26 11:45:00,448.59,448.67,448.09,448.65,4224.0,434.6639,434.7414,434.1794,434.722,4224.0
2023-05-26 11:50:00,448.91,449.2,448.84,448.86,800.0,434.974,435.2549,434.9061,434.9255,800.0
2023-05-26 11:55:00,448.64,448.97,448.16,448.67,3702.0,434.7123,435.0321,434.2472,434.7414,3702.0
2023-05-26 12:00:00,448.82,448.94,448.8,448.92,1138.0,434.8867,435.003,434.8674,434.9836,1138.0
2023-05-26 12:05:00,449.17,449.38,448.94,449.33,2647.0,435.2259,435.4294,435.003,435.3809,2647.0
2023-05-26 12:10:00,449.25,449.26,448.9,448.9,1261.0,435.3034,435.3131,434.9643,434.9643,1261.0
2023-05-26 12:15:00,448.8,448.8,447.64,447.65,4361.0,434.8674,434.8674,433.7434,433.7531,4361.0
2023-05-26 12:20:00,447.77,448.25,447.69,447.69,6859.0,433.8693,434.3344,433.7918,433.7918,6859.0
2023-05-26 12:25:00,447.87,448.43,447.81,448.43,12575.0,433.9662,434.5089,433.9081,434.5089,12575.0
2023-05-26 12:30:00,448.57,449.04,448.44,448.44,3683.0,434.6445,435.0999,434.5185,434.5185,3683.0
2023-05-26 12:35:00,448.6,448.61,447.92,448.49,3467.0,434.6736,434.6833,434.0147,434.567,3467.0
2023-05-26 12:40:00,448.12,448.55,448.12,448.5,4322.0,434.2085,434.6251,434.2085,434.5767,4322.0
2023-05-26 12:45:00,448.46,448.46,447.77,447.77,1421.0,434.5379,434.5379,433.8693,433.8693,1421.0
2023-05-26 12:50:00,447.77,448.3,447.77,448.06,4270.0,433.8693,434.3829,433.8693,434.1503,4270.0
2023-05-26 12:55:00,448.01,448.07,447.64,447.65,2126.0,434.1019,434.16,433.7434,433.7531,2126.0
2023-05-26 13:00:00,447.81,447.91,447.45,447.45,4139.0,433.9081,434.005,433.5593,433.5593,4139.0
2023-05-26 13:05:00,447.42,447.42,447.0,447.02,3040.0,433.5302,433.5302,433.1232,433.1426,3040.0
2023-05-26 13:10:00,446.95,446.95,446.61,446.62,1110.0,433.0748,433.0748,432.7454,432.755,1110.0
2023-05-26 13:15:00,446.64,446.75,446.08,446.51,3625.0,432.7744,432.881,432.2318,432.6485,3625.0
2023-05-26 13:20:00,446.76,446.94,446.75,446.94,1216.0,432.8907,433.0651,432.881,433.0651,1216.0
2023-05-26 13:25:00,446.78,447.23,446.56,446.59,10845.0,432.9101,433.3461,432.6969,432.726,10845.0
2023-05-26 13:30:00,446.49,447.02,446.49,447.02,1971.0,432.6291,433.1426,432.6291,433.1426,1971.0
2023-05-26 13:35:00,446.76,446.83,446.37,446.41,2758.0,432.8907,432.9585,432.5128,432.5516,2758.0
2023-05-26 13:40:00,446.31,446.4,446.01,446.03,7492.0,432.4547,432.5419,432.164,432.1834,7492.0
2023-05-26 13:45:00,446.02,446.1,445.45,445.91,3469.0,432.1737,432.2512,431.6214,432.0671,3469.0
2023-05-26 13:50:00,445.94,446.27,445.93,446.18,3081.0,432.0962,432.4159,432.0865,432.3287,3081.0
2023-05-26 13:55:00,446.13,446.57,446.13,446.5,4560.0,432.2803,432.7066,432.2803,432.6388,4560.0
2023-05-26 14:00:00,446.43,446.65,446.07,446.07,4310.0,432.5709,432.7841,432.2221,432.2221,4310.0
2023-05-26 14:05:00,446.04,446.24,445.69,445.82,1900.0,432.193,432.3868,431.8539,431.9799,1900.0
2023-05-26 14:10:00,445.82,445.98,445.74,445.78,2613.0,431.9799,432.1349,431.9024,431.9411,2613.0
2023-05-26 14:15:00,445.91,446.56,445.88,446.55,5721.0,432.0671,432.6969,432.038,432.6872,5721.0
2023-05-26 14:20:00,446.54,447.0,446.48,446.96,5515.0,432.6775,433.1232,432.6194,433.0845,5515.0
2023-05-26 14:25:00,447.15,447.69,447.14,447.32,3711.0,433.2686,433.7918,433.2589,433.4333,3711.0
2023-05-26 14:30:00,447.44,448.13,447.25,448.07,3805.0,433.5496,434.2182,433.3655,434.16,3805.0
2023-05-26 14:35:00,448.08,448.48,448.08,448.21,4100.0,434.1697,434.5573,434.1697,434.2957,4100.0
2023-05-26 14:40:00,448.13,448.33,447.71,447.87,6027.0,434.2182,434.412,433.8112,433.9662,6027.0
2023-05-26 14:45:00,447.92,448.06,447.83,447.89,2102.0,434.0147,434.1503,433.9275,433.9856,2102.0
2023-05-26 14:50:00,447.78,447.92,447.51,447.79,4570.0,433.879,434.0147,433.6174,433.8887,4570.0
2023-05-26 14:55:00,447.86,447.92,447.55,447.65,4545.0,433.9565,434.0147,433.6562,433.7531,4545.0
2023-05-26 15:00:00,447.62,448.34,447.61,447.92,7375.0,433.724,434.4216,433.7143,434.0147,7375.0
2023-05-26 15:05:00,447.98,448.18,447.88,448.02,6105.0,434.0728,434.2666,433.9759,434.1116,6105.0
2023-05-26 15:10:00,448.15,448.22,447.48,447.94,9297.0,434.2375,434.3054,433.5883,434.0341,9297.0
2023-05-26 15:15:00,448.11,448.6,448.05,448.6,4477.0,434.1988,434.6736,434.1406,434.6736,4477.0
2023-05-26 15:20:00,448.49,448.55,447.47,447.68,2964.0,434.567,434.6251,433.5787,433.7821,2964.0
2023-05-26 15:25:00,447.67,447.88,447.34,447.34,7013.0,433.7724,433.9759,433.4527,433.4527,7013.0
2023-05-26 15:30:00,447.33,448.43,447.33,448.41,7776.0,433.443,434.5089,433.443,434.4895,7776.0
2023-05-26 15:35:00,448.39,448.39,447.84,448.0,11731.0,434.4701,434.4701,433.9372,434.0922,11731.0
2023-05-26 15:40:00,448.02,448.14,447.63,447.77,14707.0,434.1116,434.2279,433.7337,433.8693,14707.0
2023-05-26 15:45:00,447.71,448.02,447.3,447.3,9922.0,433.8112,434.1116,433.4139,433.4139,9922.0
2023-05-26 15:50:00,446.99,447.04,446.47,447.04,20692.0,433.1136,433.162,432.6097,433.162,20692.0
2023-05-26 15:55:00,447.19,447.29,445.55,445.81,51761.0,433.3073,433.4042,431.7183,431.9702,51761.0
2023-05-26 16:00:00,445.89,445.89,444.78,444.78,429357.0,432.0477,432.0477,430.9722,430.9722,429357.0
2023-05-26 16:05:00,441.95,441.98,441.95,441.98,1827.0,428.23,428.2591,428.23,428.2591,1827.0
2023-05-26 16:10:00,441.98,441.98,441.98,441.98,0.0,428.2591,428.2591,428.2591,428.2591,0.0
2023-05-30 09:30:00,442.75,443.23,440.51,441.46,29884.0,429.0052,429.4703,426.8347,427.7552,29884.0
2023-05-30 09:35:00,441.14,443.92,441.04,441.54,19640.0,427.4452,430.1389,427.3483,427.8327,19640.0
2023-05-30 09:40:00,441.62,442.91,440.9,442.59,19388.0,427.9103,429.1602,427.2126,428.8502,19388.0
2023-05-30 09:45:00,442.59,443.6,442.38,443.24,18989.0,428.8502,429.8288,428.6467,429.48,18989.0
2023-05-30 09:50:00,443.23,443.82,443.11,443.35,10769.0,429.4703,430.042,429.354,429.5866,10769.0
2023-05-30 09:55:00,442.9,443.89,441.58,442.34,19195.0,429.1505,430.1098,427.8715,428.6079,19195.0
2023-05-30 10:00:00,442.02,443.14,440.97,441.0,17270.0,428.2978,429.3831,427.2804,427.3095,17270.0
2023-05-30 10:05:00,440.77,440.8,438.89,439.79,13765.0,427.0867,427.1157,425.265,426.1371,13765.0
2023-05-30 10:10:00,439.78,441.12,439.78,441.05,8769.0,426.1274,427.4258,426.1274,427.358,8769.0
2023-05-30 10:15:00,441.07,442.4,440.62,442.4,13998.0,427.3773,428.666,426.9413,428.666,13998.0
2023-05-30 10:20:00,442.49,442.49,440.34,440.34,20172.0,428.7533,428.7533,426.67,426.67,20172.0
2023-05-30 10:25:00,440.03,440.03,438.72,439.71,30639.0,426.3696,426.3696,425.1003,426.0596,30639.0
2023-05-30 10:30:00,439.71,441.97,439.71,441.04,42816.0,426.0596,428.2494,426.0596,427.3483,42816.0
2023-05-30 10:35:00,441.23,441.39,439.53,439.53,9607.0,427.5324,427.6874,425.8851,425.8851,9607.0
2023-05-30 10:40:00,439.48,441.02,439.48,440.62,5664.0,425.8367,427.3289,425.8367,426.9413,5664.0
2023-05-30 10:45:00,440.47,440.63,439.56,439.64,6312.0,426.796,426.951,425.9142,425.9917,6312.0
2023-05-30 10:50:00,439.68,440.56,439.57,440.21,5956.0,426.0305,426.8832,425.9239,426.544,5956.0
2023-05-30 10:55:00,440.23,440.23,439.35,439.35,7596.0,426.5634,426.5634,425.7107,425.7107,7596.0
2023-05-30 11:00:00,439.39,440.43,439.39,440.22,4298.0,425.7495,426.7572,425.7495,426.5537,4298.0
2023-05-30 11:05:00,440.24,440.56,439.97,440.53,3939.0,426.5731,426.8832,426.3115,426.8541,3939.0
2023-05-30 11:10:00,440.41,440.74,440.23,440.5,4593.0,426.7378,427.0576,426.5634,426.825,4593.0
2023-05-30 11:15:00,440.7,440.7,440.03,440.54,6573.0,427.0188,427.0188,426.3696,426.8638,6573.0
2023-05-30 11:20:00,440.67,440.75,439.62,439.79,10422.0,426.9898,427.0673,425.9724,426.1371,10422.0
2023-05-30 11:25:00,439.83,439.98,439.59,439.92,3100.0,426.1758,426.3212,425.9433,426.263,3100.0
2023-05-30 11:30:00,439.58,439.7,439.4,439.5,4343.0,425.9336,426.0499,425.7592,425.8561,4343.0
2023-05-30 11:35:00,439.44,439.76,439.43,439.61,4012.0,425.7979,426.108,425.7883,425.9627,4012.0
2023-05-30 11:40:00,439.6,439.9,439.22,439.31,5682.0,425.953,426.2437,425.5848,425.672,5682.0
2023-05-30 11:45:00,439.19,439.96,439.19,439.8,5559.0,425.5557,426.3018,425.5557,426.1468,5559.0
2023-05-30 11:50:00,439.81,439.96,439.11,439.38,7074.0,426.1565,426.3018,425.4782,425.7398,7074.0
2023-05-30 11:55:00,439.25,439.33,439.04,439.27,3343.0,425.6138,425.6914,425.4104,425.6332,3343.0
2023-05-30 12:00:00,439.17,439.56,439.08,439.38,12410.0,425.5363,425.9142,425.4491,425.7398,12410.0
2023-05-30 12:05:00,439.42,439.8,439.25,439.69,3826.0,425.7786,426.1468,425.6138,426.0402,3826.0
2023-05-30 12:10:00,439.69,439.82,438.92,438.92,7606.0,426.0402,426.1661,425.2941,425.2941,7606.0
2023-05-30 12:15:00,438.97,439.81,438.9,439.81,8438.0,425.3425,426.1565,425.2747,426.1565,8438.0
2023-05-30 12:20:00,439.84,439.84,439.32,439.63,8879.0,426.1855,426.1855,425.6817,425.982,8879.0
2023-05-30 12:25:00,439.49,439.49,438.94,439.3,5231.0,425.8464,425.8464,425.3135,425.6623,5231.0
2023-05-30 12:30:00,439.06,439.65,438.56,439.58,8473.0,425.4297,426.0014,424.9453,425.9336,8473.0
2023-05-30 12:35:00,439.34,439.5,438.95,439.05,8661.0,425.701,425.8561,425.3232,425.42,8661.0
2023-05-30 12:40:00,439.06,439.45,439.06,439.45,3555.0,425.4297,425.8076,425.4297,425.8076,3555.0
2023-05-30 12:45:00,439.52,439.7,439.29,439.7,1250.0,425.8755,426.0499,425.6526,426.0499,1250.0
2023-05-30 12:50:00,439.8,440.82,439.8,440.64,4202.0,426.1468,427.1351,426.1468,426.9607,4202.0
2023-05-30 12:55:00,440.61,440.61,439.89,439.89,3114.0,426.9316,426.9316,426.234,426.234,3114.0
2023-05-30 13:00:00,439.93,440.05,439.52,439.61,1575.0,426.2727,426.389,425.8755,425.9627,1575.0
2023-05-30 13:05:00,439.76,440.12,439.69,439.98,3950.0,426.108,426.4568,426.0402,426.3212,3950.0
2023-05-30 13:10:00,440.0,440.09,439.73,440.09,2923.0,426.3406,426.4278,426.0789,426.4278,2923.0
2023-05-30 13:15:00,440.29,440.32,440.01,440.21,2817.0,426.6216,426.6506,426.3502,426.544,2817.0
2023-05-30 13:20:00,440.19,440.45,439.9,440.35,13145.0,426.5247,426.7766,426.2437,426.6797,13145.0
2023-05-30 13:25:00,440.37,440.37,439.38,439.39,5938.0,426.6991,426.6991,425.7398,425.7495,5938.0
2023-05-30 13:30:00,439.44,440.09,439.25,440.09,5200.0,425.7979,426.4278,425.6138,426.4278,5200.0
2023-05-30 13:35:00,440.08,440.25,439.35,439.37,7291.0,426.4181,426.5828,425.7107,425.7301,7291.0
2023-05-30 13:40:00,439.36,439.55,439.25,439.34,3663.0,425.7204,425.9045,425.6138,425.701,3663.0
2023-05-30 13:45:00,439.24,439.45,439.23,439.43,2879.0,425.6041,425.8076,425.5945,425.7883,2879.0
2023-05-30 13:50:00,439.38,439.57,439.26,439.5,5459.0,425.7398,425.9239,425.6235,425.8561,5459.0
2023-05-30 13:55:00,439.5,439.7,439.19,439.33,3858.0,425.8561,426.0499,425.5557,425.6914,3858.0
2023-05-30 14:00:00,439.34,439.62,439.19,439.19,4043.0,425.701,425.9724,425.5557,425.5557,4043.0
2023-05-30 14:05:00,439.15,439.55,439.14,439.55,13101.0,425.5169,425.9045,425.5073,425.9045,13101.0
2023-05-30 14:10:00,439.64,439.72,439.41,439.59,12127.0,425.9917,426.0692,425.7689,425.9433,12127.0
2023-05-30 14:15:00,439.62,439.66,439.45,439.62,5313.0,425.9724,426.0111,425.8076,425.9724,5313.0
2023-05-30 14:20:00,439.56,439.98,439.5,439.76,18750.0,425.9142,426.3212,425.8561,426.108,18750.0
2023-05-30 14:25:00,439.75,440.26,439.75,440.16,4983.0,426.0983,426.5925,426.0983,426.4956,4983.0
2023-05-30 14:30:00,440.25,440.61,440.0,440.51,13395.0,426.5828,426.9316,426.3406,426.8347,13395.0
2023-05-30 14:35:00,440.52,440.85,440.45,440.49,3200.0,426.8444,427.1642,426.7766,426.8153,3200.0
2023-05-30 14:40:00,440.58,440.78,440.3,440.46,3776.0,426.9025,427.0963,426.6312,426.7863,3776.0
2023-05-30 14:45:00,440.43,440.5,440.25,440.44,6740.0,426.7572,426.825,426.5828,426.7669,6740.0
2023-05-30 14:50:00,440.52,440.83,440.2,440.83,12054.0,426.8444,427.1448,426.5343,427.1448,12054.0
2023-05-30 14:55:00,440.81,440.81,440.17,440.47,33832.0,427.1254,427.1254,426.5053,426.796,33832.0
2023-05-30 15:00:00,440.17,440.17,439.69,439.69,5294.0,426.5053,426.5053,426.0402,426.0402,5294.0
2023-05-30 15:05:00,439.85,440.61,439.77,440.31,11813.0,426.1952,426.9316,426.1177,426.6409,11813.0
2023-05-30 15:10:00,440.5,440.5,440.07,440.33,4562.0,426.825,426.825,426.4084,426.6603,4562.0
2023-05-30 15:15:00,440.42,440.59,440.42,440.56,7376.0,426.7475,426.9122,426.7475,426.8832,7376.0
2023-05-30 15:20:00,440.54,440.64,440.29,440.47,10575.0,426.8638,426.9607,426.6216,426.796,10575.0
2023-05-30 15:25:00,440.44,440.92,440.36,440.61,17615.0,426.7669,427.232,426.6894,426.9316,17615.0
2023-05-30 15:30:00,440.61,440.83,440.1,440.49,17375.0,426.9316,427.1448,426.4375,426.8153,17375.0
2023-05-30 15:35:00,440.51,441.09,440.2,440.89,21497.0,426.8347,427.3967,426.5343,427.2029,21497.0
2023-05-30 15:40:00,440.98,440.99,440.32,440.42,29531.0,427.2901,427.2998,426.6506,426.7475,29531.0
2023-05-30 15:45:00,440.46,441.36,440.46,440.78,25541.0,426.7863,427.6583,426.7863,427.0963,25541.0
2023-05-30 15:50:00,440.76,440.76,440.25,440.36,24525.0,427.077,427.077,426.5828,426.6894,24525.0
2023-05-30 15:55:00,440.36,441.94,440.35,441.56,53519.0,426.6894,428.2203,426.6797,427.8521,53519.0
2023-05-30 16:00:00,441.73,441.73,441.73,441.73,202532.0,428.0168,428.0168,428.0168,428.0168,202532.0
2023-05-30 16:05:00,441.73,441.73,441.73,441.73,3195.0,428.0168,428.0168,428.0168,428.0168,3195.0
2023-05-30 16:10:00,441.73,441.73,441.73,441.73,0.0,428.0168,428.0168,428.0168,428.0168,0.0
2023-05-31 09:30:00,440.91,440.91,439.0,439.3,16201.0,427.2223,427.2223,425.3716,425.6623,16201.0
2023-05-31 09:35:00,438.78,441.14,438.78,440.6,3822.0,425.1584,427.4452,425.1584,426.9219,3822.0
2023-05-31 09:40:00,440.71,441.79,440.71,441.54,3446.0,427.0285,428.075,427.0285,427.8327,3446.0
2023-05-31 09:45:00,441.59,442.87,441.58,442.87,7883.0,427.8812,429.1215,427.8715,429.1215,7883.0
2023-05-31 09:50:00,442.96,444.93,442.75,444.92,9889.0,429.2087,431.1175,429.0052,431.1078,9889.0
2023-05-31 09:55:00,444.62,445.48,443.45,443.47,15066.0,430.8171,431.6504,429.6835,429.7028,15066.0
2023-05-31 10:00:00,443.45,445.57,442.94,445.56,10979.0,429.6835,431.7376,429.1893,431.7279,10979.0
2023-05-31 10:05:00,445.55,445.84,444.89,445.57,15944.0,431.7183,431.9993,431.0787,431.7376,15944.0
2023-05-31 10:10:00,445.28,446.5,445.16,446.48,7011.0,431.4566,432.6388,431.3404,432.6194,7011.0
2023-05-31 10:15:00,446.32,447.51,445.96,447.51,8044.0,432.4644,433.6174,432.1155,433.6174,8044.0
2023-05-31 10:20:00,447.25,448.14,446.66,446.66,21032.0,433.3655,434.2279,432.7938,432.7938,21032.0
2023-05-31 10:25:00,446.67,447.21,446.6,446.91,2787.0,432.8035,433.3267,432.7357,433.036,2787.0
2023-05-31 10:30:00,446.63,446.8,445.15,445.17,6733.0,432.7647,432.9295,431.3307,431.3501,6733.0
2023-05-31 10:35:00,445.06,445.06,444.17,444.27,3274.0,431.2435,431.2435,430.3811,430.478,3274.0
2023-05-31 10:40:00,444.28,444.28,443.16,443.17,4793.0,430.4877,430.4877,429.4025,429.4121,4793.0
2023-05-31 10:45:00,443.51,443.72,442.41,442.82,9643.0,429.7416,429.9451,428.6757,429.073,9643.0
2023-05-31 10:50:00,442.34,442.85,441.87,442.04,3238.0,428.6079,429.1021,428.1525,428.3172,3238.0
2023-05-31 10:55:00,442.31,443.08,441.88,443.08,8563.0,428.5788,429.3249,428.1622,429.3249,8563.0
2023-05-31 11:00:00,442.67,443.36,442.36,443.27,4026.0,428.9277,429.5962,428.6273,429.509,4026.0
2023-05-31 11:05:00,443.29,444.23,443.09,443.61,33280.0,429.5284,430.4392,429.3346,429.8385,33280.0
2023-05-31 11:10:00,443.64,443.82,442.96,443.11,2501.0,429.8676,430.042,429.2087,429.354,2501.0
2023-05-31 11:15:00,443.05,443.85,443.05,443.85,6324.0,429.2959,430.071,429.2959,430.071,6324.0
2023-05-31 11:20:00,443.73,444.28,443.73,443.91,2331.0,429.9548,430.4877,429.9548,430.1292,2331.0
2023-05-31 11:25:00,444.03,444.88,444.02,444.25,4129.0,430.2454,431.0691,430.2358,430.4586,4129.0
2023-05-31 11:30:00,444.28,445.17,444.28,445.17,3938.0,430.4877,431.3501,430.4877,431.3501,3938.0
2023-05-31 11:35:00,444.94,445.18,444.66,445.05,6501.0,431.1272,431.3597,430.8559,431.2338,6501.0
2023-05-31 11:40:00,444.81,445.16,444.78,445.0,1474.0,431.0012,431.3404,430.9722,431.1853,1474.0
2023-05-31 11:45:00,444.83,444.83,443.99,444.05,3862.0,431.0206,431.0206,430.2067,430.2648,3862.0
2023-05-31 11:50:00,444.23,444.6,443.88,444.6,3928.0,430.4392,430.7978,430.1001,430.7978,3928.0
2023-05-31 11:55:00,444.97,444.97,444.58,444.68,880.0,431.1563,431.1563,430.7784,430.8753,880.0
2023-05-31 12:00:00,444.69,444.73,444.19,444.52,4814.0,430.885,430.9237,430.4005,430.7202,4814.0
2023-05-31 12:05:00,444.57,444.9,444.01,444.06,1627.0,430.7687,431.0884,430.2261,430.2745,1627.0
2023-05-31 12:10:00,444.27,444.69,444.0,444.24,5021.0,430.478,430.885,430.2164,430.4489,5021.0
2023-05-31 12:15:00,444.38,444.4,444.06,444.08,3500.0,430.5846,430.604,430.2745,430.2939,3500.0
2023-05-31 12:20:00,444.07,444.25,443.84,443.97,5489.0,430.2842,430.4586,430.0613,430.1873,5489.0
2023-05-31 12:25:00,444.04,444.39,444.04,444.24,2669.0,430.2551,430.5943,430.2551,430.4489,2669.0
2023-05-31 12:30:00,444.21,444.73,443.97,444.73,6028.0,430.4199,430.9237,430.1873,430.9237,6028.0
2023-05-31 12:35:00,444.77,444.9,444.18,444.21,3624.0,430.9625,431.0884,430.3908,430.4199,3624.0
2023-05-31 12:40:00,444.34,444.72,444.15,444.47,9136.0,430.5458,430.914,430.3617,430.6718,9136.0
2023-05-31 12:45:00,444.45,445.03,444.32,444.51,10113.0,430.6524,431.2144,430.5264,430.7105,10113.0
2023-05-31 12:50:00,444.5,444.9,444.23,444.9,10126.0,430.7009,431.0884,430.4392,431.0884,10126.0
2023-05-31 12:55:00,444.89,445.19,444.8,445.1,6075.0,431.0787,431.3694,430.9915,431.2822,6075.0
2023-05-31 13:00:00,445.2,445.2,444.98,445.09,3800.0,431.3791,431.3791,431.166,431.2725,3800.0
2023-05-31 13:05:00,445.15,445.24,444.25,444.53,7504.0,431.3307,431.4179,430.4586,430.7299,7504.0
2023-05-31 13:10:00,444.44,444.44,443.33,443.33,2722.0,430.6427,430.6427,429.5672,429.5672,2722.0
2023-05-31 13:15:00,443.71,444.23,443.23,444.23,8671.0,429.9354,430.4392,429.4703,430.4392,8671.0
2023-05-31 13:20:00,444.2,444.44,444.03,444.37,6880.0,430.4102,430.6427,430.2454,430.5749,6880.0
2023-05-31 13:25:00,444.49,444.75,444.14,444.21,6634.0,430.6912,430.9431,430.352,430.4199,6634.0
2023-05-31 13:30:00,444.23,444.43,444.07,444.29,4445.0,430.4392,430.633,430.2842,430.4974,4445.0
2023-05-31 13:35:00,444.29,444.74,444.29,444.65,5834.0,430.4974,430.9334,430.4974,430.8462,5834.0
2023-05-31 13:40:00,444.75,446.47,444.65,446.2,2141.0,430.9431,432.6097,430.8462,432.3481,2141.0
2023-05-31 13:45:00,446.2,446.46,445.21,445.25,16503.0,432.3481,432.6,431.3888,431.4276,16503.0
2023-05-31 13:50:00,445.24,445.47,444.84,445.08,8669.0,431.4179,431.6407,431.0303,431.2629,8669.0
2023-05-31 13:55:00,445.21,446.03,445.21,445.25,4819.0,431.3888,432.1834,431.3888,431.4276,4819.0
2023-05-31 14:00:00,445.39,445.5,444.85,445.25,3885.0,431.5632,431.6698,431.04,431.4276,3885.0
2023-05-31 14:05:00,445.35,446.05,445.19,445.87,7820.0,431.5245,432.2027,431.3694,432.0283,7820.0
2023-05-31 14:10:00,445.81,446.35,445.64,446.15,20095.0,431.9702,432.4934,431.8055,432.2996,20095.0
2023-05-31 14:15:00,446.03,446.74,446.03,446.69,3930.0,432.1834,432.8713,432.1834,432.8229,3930.0
2023-05-31 14:20:00,446.74,446.9,446.48,446.9,3849.0,432.8713,433.0264,432.6194,433.0264,3849.0
2023-05-31 14:25:00,447.09,447.55,446.98,446.98,4047.0,433.2105,433.6562,433.1039,433.1039,4047.0
2023-05-31 14:30:00,447.16,447.78,447.1,447.49,4509.0,433.2783,433.879,433.2201,433.598,4509.0
2023-05-31 14:35:00,447.47,447.73,447.41,447.71,6897.0,433.5787,433.8306,433.5205,433.8112,6897.0
2023-05-31 14:40:00,447.65,447.88,447.0,447.21,8516.0,433.7531,433.9759,433.1232,433.3267,8516.0
2023-05-31 14:45:00,447.08,447.17,446.82,446.99,3243.0,433.2008,433.288,432.9488,433.1136,3243.0
2023-05-31 14:50:00,446.92,447.01,446.26,446.72,7430.0,433.0457,433.1329,432.4062,432.8519,7430.0
2023-05-31 14:55:00,446.61,447.01,446.41,447.01,7355.0,432.7454,433.1329,432.5516,433.1329,7355.0
2023-05-31 15:00:00,447.03,447.14,446.83,447.14,5947.0,433.1523,433.2589,432.9585,433.2589,5947.0
2023-05-31 15:05:00,447.28,447.59,447.17,447.2,4168.0,433.3946,433.6949,433.288,433.317,4168.0
2023-05-31 15:10:00,447.32,448.35,447.3,448.35,4444.0,433.4333,434.4313,433.4139,434.4313,4444.0
2023-05-31 15:15:00,448.33,449.2,448.32,448.69,10762.0,434.412,435.2549,434.4023,434.7608,10762.0
2023-05-31 15:20:00,448.53,448.81,448.24,448.49,19460.0,434.6057,434.8771,434.3248,434.567,19460.0
2023-05-31 15:25:00,448.46,448.67,448.08,448.13,7681.0,434.5379,434.7414,434.1697,434.2182,7681.0
2023-05-31 15:30:00,447.99,448.11,447.75,448.06,11716.0,434.0825,434.1988,433.85,434.1503,11716.0
2023-05-31 15:35:00,448.11,448.47,447.87,448.33,10392.0,434.1988,434.5476,433.9662,434.412,10392.0
2023-05-31 15:40:00,448.33,450.04,447.92,450.04,15056.0,434.412,436.0689,434.0147,436.0689,15056.0
2023-05-31 15:45:00,450.17,450.26,449.47,449.59,15161.0,436.1948,436.282,435.5166,435.6328,15161.0
2023-05-31 15:50:00,449.68,449.7,448.51,448.83,43265.0,435.72,435.7394,434.5864,434.8964,43265.0
2023-05-31 15:55:00,448.88,449.46,447.56,447.8,88913.0,434.9449,435.5069,433.6659,433.8984,88913.0
2023-05-31 16:00:00,447.82,447.82,447.82,447.82,972675.0,433.9178,433.9178,433.9178,433.9178,972675.0
2023-05-31 16:05:00,447.82,447.82,447.82,447.82,0.0,433.9178,433.9178,433.9178,433.9178,0.0
2023-05-31 16:10:00,447.82,447.82,447.82,447.82,7113.0,433.9178,433.9178,433.9178,433.9178,7113.0
2023-06-01 09:30:00,449.8,450.27,448.05,449.72,22393.0,435.8363,436.2917,434.1406,435.7588,22393.0
2023-06-01 09:35:00,450.56,451.48,450.29,451.26,2646.0,436.5727,437.4642,436.3111,437.251,2646.0
2023-06-01 09:40:00,451.65,452.64,450.48,452.64,8454.0,437.6289,438.5882,436.4952,438.5882,8454.0
2023-06-01 09:45:00,452.74,453.84,451.74,452.31,11906.0,438.6851,439.7509,437.7161,438.2684,11906.0
2023-06-01 09:50:00,452.23,452.23,451.35,452.0,2616.0,438.1909,438.1909,437.3382,437.968,2616.0
2023-06-01 09:55:00,452.0,452.34,451.65,451.84,13313.0,437.968,438.2975,437.6289,437.813,13313.0
2023-06-01 10:00:00,451.62,452.57,450.38,452.48,9469.0,437.5998,438.5203,436.3983,438.4331,9469.0
2023-06-01 10:05:00,452.48,453.18,452.19,453.18,5751.0,438.4331,439.1114,438.1521,439.1114,5751.0
2023-06-01 10:10:00,452.85,453.91,452.85,453.77,5269.0,438.7916,439.8187,438.7916,439.6831,5269.0
2023-06-01 10:15:00,453.79,453.97,452.67,452.83,14129.0,439.7025,439.8769,438.6172,438.7723,14129.0
2023-06-01 10:20:00,452.63,453.89,452.39,453.89,12470.0,438.5785,439.7994,438.3459,439.7994,12470.0
2023-06-01 10:25:00,454.01,455.17,453.87,454.9,7417.0,439.9156,441.0396,439.78,440.778,7417.0
2023-06-01 10:30:00,455.1,455.71,454.86,454.86,7712.0,440.9718,441.5629,440.7392,440.7392,7712.0
2023-06-01 10:35:00,455.46,457.77,455.38,457.64,20529.0,441.3206,443.5589,441.2431,443.4329,20529.0
2023-06-01 10:40:00,457.64,458.42,457.21,458.15,17958.0,443.4329,444.1887,443.0163,443.9271,17958.0
2023-06-01 10:45:00,458.15,458.48,457.22,457.22,11709.0,443.9271,444.2469,443.026,443.026,11709.0
2023-06-01 10:50:00,457.56,460.29,457.56,460.29,10474.0,443.3554,446.0007,443.3554,446.0007,10474.0
2023-06-01 10:55:00,460.3,461.13,459.67,459.84,16827.0,446.0104,446.8146,445.3999,445.5646,16827.0
2023-06-01 11:00:00,459.68,460.98,459.5,460.66,9216.0,445.4096,446.6692,445.2352,446.3592,9216.0
2023-06-01 11:05:00,461.13,461.21,460.56,461.21,8708.0,446.8146,446.8921,446.2623,446.8921,8708.0
2023-06-01 11:10:00,461.32,462.15,460.97,462.0,14712.0,446.9987,447.8029,446.6596,447.6576,14712.0
2023-06-01 11:15:00,462.13,463.31,462.13,463.31,8113.0,447.7835,448.9269,447.7835,448.9269,8113.0
2023-06-01 11:20:00,463.28,463.6,462.08,462.44,15481.0,448.8978,449.2079,447.7351,448.0839,15481.0
2023-06-01 11:25:00,462.78,464.32,462.78,464.06,18023.0,448.4134,449.9056,448.4134,449.6536,18023.0
2023-06-01 11:30:00,464.12,464.89,464.1,464.17,18620.0,449.7118,450.4579,449.6924,449.7602,18620.0
2023-06-01 11:35:00,464.17,464.17,463.04,463.45,13089.0,449.7602,449.7602,448.6653,449.0626,13089.0
2023-06-01 11:40:00,463.54,464.95,463.53,464.95,3430.0,449.1498,450.516,449.1401,450.516,3430.0
2023-06-01 11:45:00,464.65,466.17,464.63,466.16,11926.0,450.2253,451.6981,450.2059,451.6884,11926.0
2023-06-01 11:50:00,466.43,466.62,466.06,466.62,6632.0,451.9501,452.1342,451.5915,452.1342,6632.0
2023-06-01 11:55:00,466.44,467.52,466.43,467.33,13755.0,451.9597,453.0062,451.9501,452.8221,13755.0
2023-06-01 12:00:00,467.27,467.41,466.29,466.6,4368.0,452.764,452.8996,451.8144,452.1148,4368.0
2023-06-01 12:05:00,466.44,466.9,466.21,466.82,5937.0,451.9597,452.4055,451.7369,452.328,5937.0
2023-06-01 12:10:00,466.65,466.88,466.26,466.88,3608.0,452.1632,452.3861,451.7853,452.3861,3608.0
2023-06-01 12:15:00,466.88,467.0,466.33,466.43,5289.0,452.3861,452.5024,451.8532,451.9501,5289.0
2023-06-01 12:20:00,466.59,466.71,465.5,465.85,7076.0,452.1051,452.2214,451.0489,451.3881,7076.0
2023-06-01 12:25:00,466.03,466.32,465.91,466.1,4334.0,451.5625,451.8435,451.4462,451.6303,4334.0
2023-06-01 12:30:00,466.15,466.51,465.98,466.45,4615.0,451.6787,452.0276,451.514,451.9694,4615.0
2023-06-01 12:35:00,466.21,467.0,466.15,467.0,22061.0,451.7369,452.5024,451.6787,452.5024,22061.0
2023-06-01 12:40:00,467.03,467.07,466.59,466.69,4180.0,452.5314,452.5702,452.1051,452.202,4180.0
2023-06-01 12:45:00,466.69,466.69,465.61,466.08,2804.0,452.202,452.202,451.1555,451.6109,2804.0
2023-06-01 12:50:00,466.08,466.47,466.08,466.37,3145.0,451.6109,451.9888,451.6109,451.8919,3145.0
2023-06-01 12:55:00,466.31,466.32,465.16,465.16,2268.0,451.8338,451.8435,450.7195,450.7195,2268.0
2023-06-01 13:00:00,465.39,465.51,464.78,464.97,2036.0,450.9423,451.0586,450.3513,450.5354,2036.0
2023-06-01 13:05:00,464.93,465.11,464.92,465.11,1675.0,450.4966,450.671,450.4869,450.671,1675.0
2023-06-01 13:10:00,464.9,465.21,464.78,464.82,2591.0,450.4676,450.7679,450.3513,450.39,2591.0
2023-06-01 13:15:00,464.98,465.18,464.76,464.93,7465.0,450.5451,450.7389,450.3319,450.4966,7465.0
2023-06-01 13:20:00,464.93,464.94,463.98,464.27,6204.0,450.4966,450.5063,449.5761,449.8571,6204.0
2023-06-01 13:25:00,464.23,464.24,463.76,463.81,1100.0,449.8184,449.828,449.3629,449.4114,1100.0
2023-06-01 13:30:00,463.91,464.29,463.83,463.84,3601.0,449.5083,449.8765,449.4308,449.4405,3601.0
2023-06-01 13:35:00,463.51,463.69,462.89,462.96,5536.0,449.1207,449.2951,448.52,448.5878,5536.0
2023-06-01 13:40:00,462.85,463.38,462.58,462.71,13937.0,448.4812,448.9947,448.2196,448.3455,13937.0
2023-06-01 13:45:00,463.06,463.06,462.6,462.78,5556.0,448.6847,448.6847,448.239,448.4134,5556.0
2023-06-01 13:50:00,462.9,462.9,462.43,462.56,4322.0,448.5296,448.5296,448.0742,448.2002,4322.0
2023-06-01 13:55:00,462.7,462.7,462.2,462.53,3169.0,448.3359,448.3359,447.8514,448.1711,3169.0
2023-06-01 14:00:00,462.63,462.66,462.26,462.42,4552.0,448.268,448.2971,447.9095,448.0645,4552.0
2023-06-01 14:05:00,462.32,462.46,461.68,461.93,7190.0,447.9676,448.1033,447.3475,447.5898,7190.0
2023-06-01 14:10:00,462.06,462.31,461.61,462.31,3446.0,447.7157,447.958,447.2797,447.958,3446.0
2023-06-01 14:15:00,462.41,462.78,461.91,461.91,1800.0,448.0549,448.4134,447.5704,447.5704,1800.0
2023-06-01 14:20:00,462.09,462.58,462.01,462.47,2012.0,447.7448,448.2196,447.6673,448.113,2012.0
2023-06-01 14:25:00,462.47,462.94,462.35,462.94,2962.0,448.113,448.5684,447.9967,448.5684,2962.0
2023-06-01 14:30:00,462.84,462.97,462.53,462.97,4472.0,448.4715,448.5975,448.1711,448.5975,4472.0
2023-06-01 14:35:00,462.85,463.05,462.55,462.81,5285.0,448.4812,448.675,448.1905,448.4424,5285.0
2023-06-01 14:40:00,462.72,463.15,462.66,463.03,3401.0,448.3552,448.7719,448.2971,448.6556,3401.0
2023-06-01 14:45:00,463.18,463.35,463.11,463.11,1676.0,448.801,448.9657,448.7331,448.7331,1676.0
2023-06-01 14:50:00,463.12,463.76,463.11,463.75,1712.0,448.7428,449.3629,448.7331,449.3533,1712.0
2023-06-01 14:55:00,463.77,463.86,463.33,463.86,3727.0,449.3726,449.4598,448.9463,449.4598,3727.0
2023-06-01 15:00:00,463.86,464.33,463.8,464.33,2650.0,449.4598,449.9153,449.4017,449.9153,2650.0
2023-06-01 15:05:00,464.37,464.43,463.8,463.86,4850.0,449.954,450.0121,449.4017,449.4598,4850.0
2023-06-01 15:10:00,463.84,464.25,463.8,463.81,4189.0,449.4405,449.8377,449.4017,449.4114,4189.0
2023-06-01 15:15:00,463.86,464.21,463.4,463.73,5576.0,449.4598,449.799,449.0141,449.3339,5576.0
2023-06-01 15:20:00,463.62,463.99,463.45,463.97,4902.0,449.2273,449.5858,449.0626,449.5664,4902.0
2023-06-01 15:25:00,464.03,464.23,463.19,463.25,7145.0,449.6246,449.8184,448.8106,448.8688,7145.0
2023-06-01 15:30:00,463.38,463.75,463.18,463.45,12222.0,448.9947,449.3533,448.801,449.0626,12222.0
2023-06-01 15:35:00,463.42,463.65,463.24,463.41,12319.0,449.0335,449.2564,448.8591,449.0238,12319.0
2023-06-01 15:40:00,463.41,464.22,463.3,463.65,14624.0,449.0238,449.8087,448.9172,449.2564,14624.0
2023-06-01 15:45:00,463.53,464.68,463.29,464.68,13757.0,449.1401,450.2544,448.9075,450.2544,13757.0
2023-06-01 15:50:00,464.47,464.56,463.74,463.97,29016.0,450.0509,450.1381,449.3436,449.5664,29016.0
2023-06-01 15:55:00,463.97,464.86,463.96,464.42,59574.0,449.5664,450.4288,449.5567,450.0025,59574.0
2023-06-01 16:00:00,464.43,464.43,464.43,464.43,159559.0,450.0121,450.0121,450.0121,450.0121,159559.0
2023-06-01 16:05:00,464.43,464.43,464.43,464.43,0.0,450.0121,450.0121,450.0121,450.0121,0.0
2023-06-01 16:10:00,464.43,464.43,464.43,464.43,0.0,450.0121,450.0121,450.0121,450.0121,0.0
2023-06-02 09:30:00,467.74,467.99,462.32,464.23,35495.0,453.2194,453.4616,447.9676,449.8184,35495.0
2023-06-02 09:35:00,463.79,465.97,463.16,464.76,10467.0,449.392,451.5043,448.7816,450.3319,10467.0
2023-06-02 09:40:00,464.38,466.23,464.38,466.09,3280.0,449.9637,451.7563,449.9637,451.6206,3280.0
2023-06-02 09:45:00,465.74,468.94,465.68,468.94,8081.0,451.2815,454.3821,451.2233,454.3821,8081.0
2023-06-02 09:50:00,468.62,469.63,467.7,468.47,11430.0,454.0721,455.0507,453.1806,453.9267,11430.0
2023-06-02 09:55:00,468.3,469.3,468.04,468.67,7144.0,453.762,454.731,453.5101,454.1205,7144.0
2023-06-02 10:00:00,468.5,468.99,467.58,468.02,18973.0,453.9558,454.4306,453.0644,453.4907,18973.0
2023-06-02 10:05:00,467.6,469.3,467.6,469.05,6011.0,453.0837,454.731,453.0837,454.4887,6011.0
2023-06-02 10:10:00,469.12,470.83,469.12,470.77,7109.0,454.5565,456.2135,454.5565,456.1553,7109.0
2023-06-02 10:15:00,470.47,470.94,469.07,469.09,12013.0,455.8646,456.32,454.5081,454.5275,12013.0
2023-06-02 10:20:00,469.13,469.83,469.05,469.83,4036.0,454.5662,455.2445,454.4887,455.2445,4036.0
2023-06-02 10:25:00,469.83,470.13,469.62,470.07,3175.0,455.2445,455.5352,455.041,455.4771,3175.0
2023-06-02 10:30:00,470.12,470.12,467.86,468.21,8884.0,455.5255,455.5255,453.3357,453.6748,8884.0
2023-06-02 10:35:00,468.39,469.29,468.07,469.29,6597.0,453.8492,454.7213,453.5391,454.7213,6597.0
2023-06-02 10:40:00,469.31,469.31,468.94,469.16,1200.0,454.7407,454.7407,454.3821,454.5953,1200.0
2023-06-02 10:45:00,469.06,469.83,468.7,469.83,11566.0,454.4984,455.2445,454.1496,455.2445,11566.0
2023-06-02 10:50:00,469.81,470.25,469.62,470.25,3430.0,455.2251,455.6515,455.041,455.6515,3430.0
2023-06-02 10:55:00,470.53,471.27,470.53,471.06,4553.0,455.9228,456.6398,455.9228,456.4363,4553.0
2023-06-02 11:00:00,471.24,471.93,471.16,471.91,3209.0,456.6107,457.2793,456.5332,457.2599,3209.0
2023-06-02 11:05:00,471.91,471.91,470.77,470.78,3120.0,457.2599,457.2599,456.1553,456.165,3120.0
2023-06-02 11:10:00,470.96,470.99,470.58,470.91,2861.0,456.3394,456.3685,455.9712,456.291,2861.0
2023-06-02 11:15:00,471.08,471.36,470.9,471.36,3104.0,456.4557,456.727,456.2813,456.727,3104.0
2023-06-02 11:20:00,471.38,471.96,471.18,471.96,6196.0,456.7464,457.3084,456.5526,457.3084,6196.0
2023-06-02 11:25:00,471.79,472.08,471.6,471.9,2542.0,457.1437,457.4247,456.9596,457.2502,2542.0
2023-06-02 11:30:00,472.19,472.39,471.87,471.89,5452.0,457.5312,457.725,457.2212,457.2406,5452.0
2023-06-02 11:35:00,471.73,471.73,471.04,471.44,4507.0,457.0855,457.0855,456.4169,456.8045,4507.0
2023-06-02 11:40:00,471.43,471.72,471.18,471.5,4459.0,456.7948,457.0758,456.5526,456.8627,4459.0
2023-06-02 11:45:00,471.45,471.69,471.3,471.3,1123.0,456.8142,457.0468,456.6689,456.6689,1123.0
2023-06-02 11:50:00,471.41,471.46,471.02,471.46,3181.0,456.7755,456.8239,456.3976,456.8239,3181.0
2023-06-02 11:55:00,471.48,471.97,471.48,471.64,5904.0,456.8433,457.3181,456.8433,456.9983,5904.0
2023-06-02 12:00:00,471.68,471.68,470.7,470.91,2758.0,457.0371,457.0371,456.0875,456.291,2758.0
2023-06-02 12:05:00,470.88,471.23,470.88,471.16,1292.0,456.2619,456.601,456.2619,456.5332,1292.0
2023-06-02 12:10:00,471.34,471.34,470.94,471.15,1955.0,456.7076,456.7076,456.32,456.5235,1955.0
2023-06-02 12:15:00,471.0,471.28,470.83,471.26,1999.0,456.3782,456.6495,456.2135,456.6301,1999.0
2023-06-02 12:20:00,471.28,471.99,471.28,471.99,1646.0,456.6495,457.3375,456.6495,457.3375,1646.0
2023-06-02 12:25:00,471.99,472.66,471.99,472.5,5995.0,457.3375,457.9867,457.3375,457.8316,5995.0
2023-06-02 12:30:00,472.67,472.71,471.94,471.95,3830.0,457.9963,458.0351,457.289,457.2987,3830.0
2023-06-02 12:35:00,472.15,472.56,472.15,472.33,1099.0,457.4925,457.8898,457.4925,457.6669,1099.0
2023-06-02 12:40:00,472.32,472.4,471.95,471.95,1846.0,457.6572,457.7347,457.2987,457.2987,1846.0
2023-06-02 12:45:00,471.96,472.63,471.83,472.63,3728.0,457.3084,457.9576,457.1824,457.9576,3728.0
2023-06-02 12:50:00,472.48,472.68,472.48,472.66,1462.0,457.8122,458.006,457.8122,457.9867,1462.0
2023-06-02 12:55:00,472.66,472.66,472.22,472.48,2530.0,457.9867,457.9867,457.5603,457.8122,2530.0
2023-06-02 13:00:00,472.44,472.44,471.75,472.08,2300.0,457.7735,457.7735,457.1049,457.4247,2300.0
2023-06-02 13:05:00,472.04,472.2,471.91,472.15,1484.0,457.3859,457.5409,457.2599,457.4925,1484.0
2023-06-02 13:10:00,471.86,471.86,470.71,470.85,10057.0,457.2115,457.2115,456.0972,456.2328,10057.0
2023-06-02 13:15:00,471.13,471.5,471.13,471.39,1699.0,456.5041,456.8627,456.5041,456.7561,1699.0
2023-06-02 13:20:00,471.38,471.56,471.1,471.27,2987.0,456.7464,456.9208,456.4751,456.6398,2987.0
2023-06-02 13:25:00,471.32,471.36,470.92,471.05,3650.0,456.6883,456.727,456.3007,456.4266,3650.0
2023-06-02 13:30:00,471.14,471.15,470.69,470.8,3438.0,456.5138,456.5235,456.0778,456.1844,3438.0
2023-06-02 13:35:00,470.64,471.14,470.54,471.14,2984.0,456.0294,456.5138,455.9325,456.5138,2984.0
2023-06-02 13:40:00,471.23,471.23,470.81,470.93,1567.0,456.601,456.601,456.1941,456.3104,1567.0
2023-06-02 13:45:00,471.11,471.21,470.79,471.21,3509.0,456.4848,456.5817,456.1747,456.5817,3509.0
2023-06-02 13:50:00,471.25,471.44,471.02,471.44,6272.0,456.6204,456.8045,456.3976,456.8045,6272.0
2023-06-02 13:55:00,471.5,471.98,471.43,471.89,1656.0,456.8627,457.3278,456.7948,457.2406,1656.0
2023-06-02 14:00:00,471.92,472.55,471.69,472.55,4411.0,457.2696,457.8801,457.0468,457.8801,4411.0
2023-06-02 14:05:00,472.51,472.51,471.52,471.52,9534.0,457.8413,457.8413,456.882,456.882,9534.0
2023-06-02 14:10:00,471.71,471.76,471.5,471.74,2731.0,457.0661,457.1146,456.8627,457.0952,2731.0
2023-06-02 14:15:00,471.72,472.32,471.71,472.19,3800.0,457.0758,457.6572,457.0661,457.5312,3800.0
2023-06-02 14:20:00,472.43,472.7,472.24,472.45,7412.0,457.7638,458.0254,457.5797,457.7832,7412.0
2023-06-02 14:25:00,472.44,472.72,472.06,472.69,3145.0,457.7735,458.0448,457.4053,458.0157,3145.0
2023-06-02 14:30:00,472.72,472.98,472.61,472.86,5150.0,458.0448,458.2967,457.9382,458.1804,5150.0
2023-06-02 14:35:00,472.86,472.98,472.67,472.76,5522.0,458.1804,458.2967,457.9963,458.0835,5522.0
2023-06-02 14:40:00,472.83,472.93,472.74,472.93,3584.0,458.1514,458.2483,458.0642,458.2483,3584.0
2023-06-02 14:45:00,472.87,473.08,472.75,473.08,4180.0,458.1901,458.3936,458.0739,458.3936,4180.0
2023-06-02 14:50:00,473.16,473.31,473.1,473.18,3712.0,458.4711,458.6165,458.413,458.4905,3712.0
2023-06-02 14:55:00,473.28,473.28,472.82,472.87,5939.0,458.5874,458.5874,458.1417,458.1901,5939.0
2023-06-02 15:00:00,472.88,472.88,472.42,472.54,2174.0,458.1998,458.1998,457.7541,457.8704,2174.0
2023-06-02 15:05:00,472.5,473.02,472.42,472.62,4397.0,457.8316,458.3355,457.7541,457.9479,4397.0
2023-06-02 15:10:00,472.57,472.63,472.12,472.2,1464.0,457.8994,457.9576,457.4634,457.5409,1464.0
2023-06-02 15:15:00,472.36,472.65,472.34,472.38,3112.0,457.696,457.977,457.6766,457.7153,3112.0
2023-06-02 15:20:00,472.23,472.51,472.1,472.29,3614.0,457.57,457.8413,457.444,457.6281,3614.0
2023-06-02 15:25:00,472.14,472.43,471.86,471.86,4642.0,457.4828,457.7638,457.2115,457.2115,4642.0
2023-06-02 15:30:00,471.75,471.89,470.77,470.85,4849.0,457.1049,457.2406,456.1553,456.2328,4849.0
2023-06-02 15:35:00,470.77,471.43,470.68,471.43,14053.0,456.1553,456.7948,456.0681,456.7948,14053.0
2023-06-02 15:40:00,471.43,471.56,471.22,471.42,6836.0,456.7948,456.9208,456.5914,456.7851,6836.0
2023-06-02 15:45:00,471.43,471.71,470.99,471.24,10023.0,456.7948,457.0661,456.3685,456.6107,10023.0
2023-06-02 15:50:00,471.22,471.96,471.08,471.81,14077.0,456.5914,457.3084,456.4557,457.163,14077.0
2023-06-02 15:55:00,471.81,471.81,470.82,470.97,53690.0,457.163,457.163,456.2038,456.3491,53690.0
2023-06-02 16:00:00,471.02,471.02,471.02,471.02,200448.0,456.3976,456.3976,456.3976,456.3976,200448.0
2023-06-02 16:05:00,471.02,471.02,471.02,471.02,0.0,456.3976,456.3976,456.3976,456.3976,0.0
2023-06-02 16:10:00,471.02,471.02,471.02,471.02,0.0,456.3976,456.3976,456.3976,456.3976,0.0
2023-06-05 09:30:00,472.38,474.1,471.08,474.1,13829.0,457.7153,459.3819,456.4557,459.3819,13829.0
2023-06-05 09:35:00,472.73,475.0,472.73,474.13,5936.0,458.0545,460.254,458.0545,459.411,5936.0
2023-06-05 09:40:00,474.1,474.42,473.65,473.81,5347.0,459.3819,459.692,458.9459,459.101,5347.0
2023-06-05 09:45:00,474.36,474.87,473.76,474.14,3972.0,459.6339,460.128,459.0525,459.4207,3972.0
2023-06-05 09:50:00,474.24,474.58,474.01,474.49,3125.0,459.5176,459.847,459.2947,459.7598,3125.0
2023-06-05 09:55:00,474.66,475.83,474.5,475.19,3075.0,459.9246,461.0582,459.7695,460.4381,3075.0
2023-06-05 10:00:00,474.73,474.92,473.4,473.4,22732.0,459.9924,460.1765,458.7037,458.7037,22732.0
2023-06-05 10:05:00,473.03,473.03,472.15,472.15,4179.0,458.3452,458.3452,457.4925,457.4925,4179.0
2023-06-05 10:10:00,472.38,473.59,471.72,473.17,3942.0,457.7153,458.8878,457.0758,458.4808,3942.0
2023-06-05 10:15:00,473.17,474.72,472.95,474.23,12865.0,458.4808,459.9827,458.2676,459.5079,12865.0
2023-06-05 10:20:00,474.33,474.94,473.52,474.1,8147.0,459.6048,460.1959,458.82,459.3819,8147.0
2023-06-05 10:25:00,474.51,475.04,474.09,475.04,2840.0,459.7792,460.2928,459.3723,460.2928,2840.0
2023-06-05 10:30:00,474.92,476.1,474.92,475.84,5303.0,460.1765,461.3199,460.1765,461.0679,5303.0
2023-06-05 10:35:00,475.78,475.84,474.78,475.61,3992.0,461.0098,461.0679,460.0408,460.8451,3992.0
2023-06-05 10:40:00,475.9,476.05,475.24,475.28,49790.0,461.1261,461.2714,460.4866,460.5253,49790.0
2023-06-05 10:45:00,475.4,476.31,475.02,476.08,3450.0,460.6416,461.5233,460.2734,461.3005,3450.0
2023-06-05 10:50:00,476.09,476.09,475.39,475.99,3378.0,461.3102,461.3102,460.6319,461.2133,3378.0
2023-06-05 10:55:00,475.94,476.01,474.35,475.23,7387.0,461.1648,461.2327,459.6242,460.4769,7387.0
2023-06-05 11:00:00,475.2,476.5,475.16,476.26,3903.0,460.4478,461.7074,460.409,461.4749,3903.0
2023-06-05 11:05:00,476.21,476.49,475.52,475.54,3183.0,461.4264,461.6978,460.7579,460.7772,3183.0
2023-06-05 11:10:00,475.9,476.1,475.25,476.1,5128.0,461.1261,461.3199,460.4962,461.3199,5128.0
2023-06-05 11:15:00,476.08,476.21,475.78,476.21,3919.0,461.3005,461.4264,461.0098,461.4264,3919.0
2023-06-05 11:20:00,476.0,476.23,475.51,475.56,3013.0,461.223,461.4458,460.7482,460.7966,3013.0
2023-06-05 11:25:00,475.38,476.05,475.37,475.84,2467.0,460.6222,461.2714,460.6125,461.0679,2467.0
2023-06-05 11:30:00,475.96,476.38,475.95,476.31,3592.0,461.1842,461.5912,461.1745,461.5233,3592.0
2023-06-05 11:35:00,476.25,476.61,476.21,476.46,4028.0,461.4652,461.814,461.4264,461.6687,4028.0
2023-06-05 11:40:00,476.57,476.62,476.0,476.56,9543.0,461.7753,461.8237,461.223,461.7656,9543.0
2023-06-05 11:45:00,476.61,477.38,476.61,477.3,4078.0,461.814,462.5601,461.814,462.4826,4078.0
2023-06-05 11:50:00,477.16,477.79,477.05,477.15,6230.0,462.347,462.9574,462.2404,462.3373,6230.0
2023-06-05 11:55:00,477.23,477.89,477.05,477.56,5931.0,462.4148,463.0543,462.2404,462.7345,5931.0
2023-06-05 12:00:00,477.73,478.13,477.54,477.95,2694.0,462.8993,463.2868,462.7152,463.1124,2694.0
2023-06-05 12:05:00,477.92,478.23,477.92,478.16,5225.0,463.0834,463.3837,463.0834,463.3159,5225.0
2023-06-05 12:10:00,478.15,478.88,477.7,478.83,21856.0,463.3062,464.0136,462.8702,463.9651,21856.0
2023-06-05 12:15:00,478.88,479.04,478.58,478.81,4472.0,464.0136,464.1686,463.7229,463.9457,4472.0
2023-06-05 12:20:00,479.03,479.15,478.15,478.6,4316.0,464.1589,464.2752,463.3062,463.7422,4316.0
2023-06-05 12:25:00,478.31,478.85,478.26,478.74,6142.0,463.4613,463.9845,463.4128,463.8779,6142.0
2023-06-05 12:30:00,478.76,479.26,478.38,479.23,3751.0,463.8973,464.3818,463.5291,464.3527,3751.0
2023-06-05 12:35:00,479.14,479.23,478.79,479.09,3190.0,464.2655,464.3527,463.9264,464.217,3190.0
2023-06-05 12:40:00,479.06,479.07,478.66,478.96,4140.0,464.188,464.1977,463.8004,464.0911,4140.0
2023-06-05 12:45:00,478.96,479.32,478.83,479.11,2272.0,464.0911,464.4399,463.9651,464.2364,2272.0
2023-06-05 12:50:00,478.82,479.06,478.37,479.06,2962.0,463.9554,464.188,463.5194,464.188,2962.0
2023-06-05 12:55:00,479.06,479.76,478.96,479.76,3300.0,464.188,464.8662,464.0911,464.8662,3300.0
2023-06-05 13:00:00,479.82,479.95,479.44,479.79,5459.0,464.9244,465.0503,464.5562,464.8953,5459.0
2023-06-05 13:05:00,479.93,481.12,479.93,481.06,9390.0,465.031,466.184,465.031,466.1259,9390.0
2023-06-05 13:10:00,481.04,481.04,480.12,480.41,10987.0,466.1065,466.1065,465.2151,465.4961,10987.0
2023-06-05 13:15:00,480.32,480.6,480.14,480.54,4364.0,465.4089,465.6802,465.2344,465.622,4364.0
2023-06-05 13:20:00,480.74,480.74,480.11,480.67,6280.0,465.8158,465.8158,465.2054,465.748,6280.0
2023-06-05 13:25:00,480.54,480.61,479.88,480.21,17328.0,465.622,465.6899,464.9825,465.3023,17328.0
2023-06-05 13:30:00,480.2,480.4,480.05,480.4,6554.0,465.2926,465.4864,465.1472,465.4864,6554.0
2023-06-05 13:35:00,480.38,481.32,480.37,481.1,5854.0,465.467,466.3778,465.4573,466.1646,5854.0
2023-06-05 13:40:00,481.23,481.74,480.93,481.67,3885.0,466.2906,466.7848,465.9999,466.7169,3885.0
2023-06-05 13:45:00,481.58,481.83,481.54,481.73,2692.0,466.6297,466.872,466.591,466.7751,2692.0
2023-06-05 13:50:00,481.79,481.95,481.63,481.81,4494.0,466.8332,466.9883,466.6782,466.8526,4494.0
2023-06-05 13:55:00,481.84,481.97,481.28,481.74,3975.0,466.8817,467.0076,466.3391,466.7848,3975.0
2023-06-05 14:00:00,481.73,481.98,481.15,481.27,11903.0,466.7751,467.0173,466.2131,466.3294,11903.0
2023-06-05 14:05:00,481.28,481.28,480.52,480.65,4186.0,466.3391,466.3391,465.6026,465.7286,4186.0
2023-06-05 14:10:00,480.65,480.75,479.84,480.22,7682.0,465.7286,465.8255,464.9438,465.312,7682.0
2023-06-05 14:15:00,480.15,480.75,479.75,480.66,5318.0,465.2441,465.8255,464.8565,465.7383,5318.0
2023-06-05 14:20:00,480.58,480.58,479.84,480.25,5601.0,465.6608,465.6608,464.9438,465.341,5601.0
2023-06-05 14:25:00,480.16,480.3,479.75,479.96,6942.0,465.2538,465.3895,464.8565,465.06,6942.0
2023-06-05 14:30:00,480.09,480.31,478.48,478.48,4615.0,465.186,465.3992,463.626,463.626,4615.0
2023-06-05 14:35:00,478.8,479.32,478.66,478.84,6528.0,463.936,464.4399,463.8004,463.9748,6528.0
2023-06-05 14:40:00,478.84,479.69,478.84,479.58,2790.0,463.9748,464.7984,463.9748,464.6918,2790.0
2023-06-05 14:45:00,479.42,479.66,479.22,479.66,5566.0,464.5368,464.7693,464.343,464.7693,5566.0
2023-06-05 14:50:00,479.66,480.62,479.55,480.62,12744.0,464.7693,465.6995,464.6628,465.6995,12744.0
2023-06-05 14:55:00,480.49,481.26,480.42,481.02,16166.0,465.5736,466.3197,465.5057,466.0871,16166.0
2023-06-05 15:00:00,480.88,481.02,480.69,480.97,11321.0,465.9515,466.0871,465.7674,466.0387,11321.0
2023-06-05 15:05:00,480.83,481.64,480.82,481.56,12806.0,465.903,466.6879,465.8933,466.6104,12806.0
2023-06-05 15:10:00,481.53,481.57,480.75,481.48,26140.0,466.5813,466.62,465.8255,466.5328,26140.0
2023-06-05 15:15:00,481.31,481.52,480.96,481.27,15922.0,466.3681,466.5716,466.029,466.3294,15922.0
2023-06-05 15:20:00,481.09,481.12,480.5,480.55,4927.0,466.1549,466.184,465.5833,465.6317,4927.0
2023-06-05 15:25:00,480.5,480.51,480.13,480.43,6572.0,465.5833,465.593,465.2248,465.5154,6572.0
2023-06-05 15:30:00,480.43,480.86,480.25,480.45,6718.0,465.5154,465.9321,465.341,465.5348,6718.0
2023-06-05 15:35:00,480.62,480.72,480.48,480.72,9511.0,465.6995,465.7964,465.5639,465.7964,9511.0
2023-06-05 15:40:00,480.77,480.77,480.54,480.59,8091.0,465.8449,465.8449,465.622,465.6705,8091.0
2023-06-05 15:45:00,480.67,481.63,480.41,481.62,26420.0,465.748,466.6782,465.4961,466.6685,26420.0
2023-06-05 15:50:00,481.62,482.09,480.31,480.31,69784.0,466.6685,467.1239,465.3992,465.3992,69784.0
2023-06-05 15:55:00,480.2,480.92,479.9,480.44,81536.0,465.2926,465.9902,465.0019,465.5251,81536.0
2023-06-05 16:00:00,480.43,480.43,480.43,480.43,276530.0,465.5154,465.5154,465.5154,465.5154,276530.0
2023-06-05 16:05:00,480.43,480.43,480.43,480.43,0.0,465.5154,465.5154,465.5154,465.5154,0.0
2023-06-05 16:10:00,480.43,480.43,480.43,480.43,0.0,465.5154,465.5154,465.5154,465.5154,0.0
2023-06-06 09:30:00,480.38,480.59,478.46,478.52,12981.0,465.467,465.6705,463.6066,463.6647,12981.0
2023-06-06 09:35:00,477.78,477.78,474.08,476.06,6448.0,462.9477,462.9477,459.3626,461.2811,6448.0
2023-06-06 09:40:00,473.97,474.2,472.67,472.72,9994.0,459.256,459.4788,457.9963,458.0448,9994.0
2023-06-06 09:45:00,472.11,472.11,468.53,468.88,14679.0,457.4537,457.4537,453.9849,454.324,14679.0
2023-06-06 09:50:00,468.87,471.25,468.84,470.06,14900.0,454.3143,456.6204,454.2852,455.4674,14900.0
2023-06-06 09:55:00,470.14,470.3,468.75,469.5,29231.0,455.5449,455.6999,454.198,454.9248,29231.0
2023-06-06 10:00:00,469.34,470.35,468.87,470.2,72749.0,454.7697,455.7484,454.3143,455.603,72749.0
2023-06-06 10:05:00,470.36,471.47,469.64,471.47,34797.0,455.7581,456.8336,455.0604,456.8336,34797.0
2023-06-06 10:10:00,471.03,471.22,469.69,470.56,14756.0,456.4073,456.5914,455.1089,455.9518,14756.0
2023-06-06 10:15:00,470.56,470.84,469.54,470.67,51979.0,455.9518,456.2232,454.9635,456.0584,51979.0
2023-06-06 10:20:00,470.67,471.5,469.6,470.02,21625.0,456.0584,456.8627,455.0216,455.4286,21625.0
2023-06-06 10:25:00,469.97,470.92,468.74,468.94,23062.0,455.3802,456.3007,454.1883,454.3821,23062.0
2023-06-06 10:30:00,469.01,471.06,468.78,470.68,8912.0,454.45,456.4363,454.2271,456.0681,8912.0
2023-06-06 10:35:00,470.73,471.24,469.68,469.92,17808.0,456.1166,456.6107,455.0992,455.3317,17808.0
2023-06-06 10:40:00,469.38,470.0,469.19,469.85,5062.0,454.8085,455.4092,454.6244,455.2639,5062.0
2023-06-06 10:45:00,470.0,470.74,469.74,470.44,11838.0,455.4092,456.1263,455.1573,455.8356,11838.0
2023-06-06 10:50:00,470.14,470.42,468.87,469.29,11575.0,455.5449,455.8162,454.3143,454.7213,11575.0
2023-06-06 10:55:00,469.29,469.29,468.32,468.66,11613.0,454.7213,454.7213,453.7814,454.1108,11613.0
2023-06-06 11:00:00,468.56,468.92,468.46,468.47,931.0,454.0139,454.3628,453.917,453.9267,931.0
2023-06-06 11:05:00,468.69,468.69,467.39,467.64,10278.0,454.1399,454.1399,452.8803,453.1225,10278.0
2023-06-06 11:10:00,467.63,467.63,465.88,465.88,5599.0,453.1128,453.1128,451.4171,451.4171,5599.0
2023-06-06 11:15:00,465.5,466.01,465.24,465.75,3302.0,451.0489,451.5431,450.797,451.2912,3302.0
2023-06-06 11:20:00,465.66,465.66,465.12,465.28,1858.0,451.204,451.204,450.6807,450.8358,1858.0
2023-06-06 11:25:00,464.88,465.47,464.54,465.47,1457.0,450.4482,451.0199,450.1187,451.0199,1457.0
2023-06-06 11:30:00,465.31,465.52,464.35,464.69,2418.0,450.8648,451.0683,449.9346,450.2641,2418.0
2023-06-06 11:35:00,464.7,465.4,464.7,465.23,2465.0,450.2738,450.952,450.2738,450.7873,2465.0
2023-06-06 11:40:00,465.35,465.95,465.0,465.55,5978.0,450.9036,451.485,450.5645,451.0974,5978.0
2023-06-06 11:45:00,465.49,465.97,465.38,465.84,4405.0,451.0392,451.5043,450.9327,451.3784,4405.0
2023-06-06 11:50:00,465.84,466.0,464.67,464.67,5213.0,451.3784,451.5334,450.2447,450.2447,5213.0
2023-06-06 11:55:00,465.24,465.44,464.08,464.49,9834.0,450.797,450.9908,449.673,450.0703,9834.0
2023-06-06 12:00:00,464.49,465.04,464.34,464.35,7373.0,450.0703,450.6032,449.9249,449.9346,7373.0
2023-06-06 12:05:00,464.4,464.4,463.41,463.41,1968.0,449.9831,449.9831,449.0238,449.0238,1968.0
2023-06-06 12:10:00,463.4,463.4,462.76,462.76,3247.0,449.0141,449.0141,448.394,448.394,3247.0
2023-06-06 12:15:00,462.86,463.1,462.43,462.57,6208.0,448.4909,448.7234,448.0742,448.2099,6208.0
2023-06-06 12:20:00,462.53,462.69,461.83,461.83,3042.0,448.1711,448.3262,447.4929,447.4929,3042.0
2023-06-06 12:25:00,462.0,462.14,461.71,461.96,8386.0,447.6576,447.7932,447.3766,447.6188,8386.0
2023-06-06 12:30:00,462.0,462.19,461.75,461.75,5264.0,447.6576,447.8417,447.4153,447.4153,5264.0
2023-06-06 12:35:00,461.75,461.75,460.75,460.75,3458.0,447.4153,447.4153,446.4464,446.4464,3458.0
2023-06-06 12:40:00,460.69,461.03,460.56,461.0,5124.0,446.3883,446.7177,446.2623,446.6886,5124.0
2023-06-06 12:45:00,461.0,461.11,460.92,461.06,5243.0,446.6886,446.7952,446.6111,446.7468,5243.0
2023-06-06 12:50:00,461.11,462.05,461.1,462.05,8380.0,446.7952,447.706,446.7855,447.706,8380.0
2023-06-06 12:55:00,462.0,462.1,461.88,461.88,2560.0,447.6576,447.7545,447.5413,447.5413,2560.0
2023-06-06 13:00:00,462.0,463.2,461.5,463.2,9054.0,447.6576,448.8203,447.1731,448.8203,9054.0
2023-06-06 13:05:00,463.34,465.05,463.34,464.74,2165.0,448.956,450.6129,448.956,450.3125,2165.0
2023-06-06 13:10:00,464.78,464.78,463.68,463.68,3830.0,450.3513,450.3513,449.2854,449.2854,3830.0
2023-06-06 13:15:00,463.66,463.85,463.01,463.11,5841.0,449.266,449.4502,448.6362,448.7331,5841.0
2023-06-06 13:20:00,462.81,462.99,462.16,462.9,6312.0,448.4424,448.6168,447.8126,448.5296,6312.0
2023-06-06 13:25:00,463.15,463.15,462.56,462.59,2958.0,448.7719,448.7719,448.2002,448.2293,2958.0
2023-06-06 13:30:00,462.62,462.62,462.13,462.14,1316.0,448.2583,448.2583,447.7835,447.7932,1316.0
2023-06-06 13:35:00,461.88,462.4,461.78,461.78,1458.0,447.5413,448.0452,447.4444,447.4444,1458.0
2023-06-06 13:40:00,462.28,462.44,462.04,462.35,1272.0,447.9289,448.0839,447.6963,447.9967,1272.0
2023-06-06 13:45:00,462.52,462.79,462.19,462.29,903.0,448.1614,448.4231,447.8417,447.9386,903.0
2023-06-06 13:50:00,462.15,462.52,462.15,462.52,926.0,447.8029,448.1614,447.8029,448.1614,926.0
2023-06-06 13:55:00,462.46,462.83,462.46,462.57,3142.0,448.1033,448.4618,448.1033,448.2099,3142.0
2023-06-06 14:00:00,462.85,462.85,462.29,462.69,5427.0,448.4812,448.4812,447.9386,448.3262,5427.0
2023-06-06 14:05:00,462.91,462.91,461.82,461.82,1977.0,448.5393,448.5393,447.4832,447.4832,1977.0
2023-06-06 14:10:00,461.83,462.07,461.82,461.89,905.0,447.4929,447.7254,447.4832,447.551,905.0
2023-06-06 14:15:00,461.64,462.85,461.46,462.29,9029.0,447.3088,448.4812,447.1343,447.9386,9029.0
2023-06-06 14:20:00,462.15,462.32,461.69,462.14,12118.0,447.8029,447.9676,447.3572,447.7932,12118.0
2023-06-06 14:25:00,462.19,462.72,462.12,462.63,3011.0,447.8417,448.3552,447.7739,448.268,3011.0
2023-06-06 14:30:00,462.71,463.52,462.68,463.48,3117.0,448.3455,449.1304,448.3165,449.0916,3117.0
2023-06-06 14:35:00,463.69,464.2,463.69,464.2,3800.0,449.2951,449.7893,449.2951,449.7893,3800.0
2023-06-06 14:40:00,464.3,465.28,464.21,465.28,2970.0,449.8862,450.8358,449.799,450.8358,2970.0
2023-06-06 14:45:00,465.15,465.28,464.08,464.22,7344.0,450.7098,450.8358,449.673,449.8087,7344.0
2023-06-06 14:50:00,463.97,464.1,463.2,463.2,1813.0,449.5664,449.6924,448.8203,448.8203,1813.0
2023-06-06 14:55:00,463.23,463.23,462.75,463.09,3827.0,448.8494,448.8494,448.3843,448.7137,3827.0
2023-06-06 15:00:00,463.07,463.2,462.7,463.14,5979.0,448.6944,448.8203,448.3359,448.7622,5979.0
2023-06-06 15:05:00,463.12,463.12,462.39,462.46,3602.0,448.7428,448.7428,448.0355,448.1033,3602.0
2023-06-06 15:10:00,462.35,462.81,462.32,462.42,4769.0,447.9967,448.4424,447.9676,448.0645,4769.0
2023-06-06 15:15:00,462.3,463.09,462.24,463.05,4700.0,447.9483,448.7137,447.8901,448.675,4700.0
2023-06-06 15:20:00,463.06,464.0,463.02,464.0,8682.0,448.6847,449.5955,448.6459,449.5955,8682.0
2023-06-06 15:25:00,463.79,463.93,463.29,463.77,11262.0,449.392,449.5277,448.9075,449.3726,11262.0
2023-06-06 15:30:00,463.8,464.02,463.62,463.76,8192.0,449.4017,449.6149,449.2273,449.3629,8192.0
2023-06-06 15:35:00,463.7,465.15,463.7,464.86,7863.0,449.3048,450.7098,449.3048,450.4288,7863.0
2023-06-06 15:40:00,464.9,465.04,464.53,465.0,7752.0,450.4676,450.6032,450.109,450.5645,7752.0
2023-06-06 15:45:00,464.92,465.93,464.92,465.83,11595.0,450.4869,451.4656,450.4869,451.3687,11595.0
2023-06-06 15:50:00,465.94,465.99,464.6,464.8,16593.0,451.4753,451.5237,450.1769,450.3707,16593.0
2023-06-06 15:55:00,464.88,465.14,464.17,464.62,53769.0,450.4482,450.7001,449.7602,450.1962,53769.0
2023-06-06 16:00:00,464.6,464.6,464.6,464.6,192308.0,450.1769,450.1769,450.1769,450.1769,192308.0
2023-06-06 16:05:00,464.6,464.6,464.6,464.6,0.0,450.1769,450.1769,450.1769,450.1769,0.0
2023-06-06 16:10:00,464.6,464.6,464.6,464.6,0.0,450.1769,450.1769,450.1769,450.1769,0.0
2023-06-07 09:30:00,463.58,463.58,460.56,461.13,22528.0,449.1885,449.1885,446.2623,446.8146,22528.0
2023-06-07 09:35:00,461.32,464.16,461.32,463.73,16291.0,446.9987,449.7505,446.9987,449.3339,16291.0
2023-06-07 09:40:00,464.08,465.7,462.0,462.1,36656.0,449.673,451.2427,447.6576,447.7545,36656.0
2023-06-07 09:45:00,461.2,461.8,459.87,461.5,10811.0,446.8824,447.4638,445.5937,447.1731,10811.0
2023-06-07 09:50:00,461.5,462.22,460.18,460.18,5199.0,447.1731,447.8708,445.8941,445.8941,5199.0
2023-06-07 09:55:00,460.61,461.28,459.93,459.93,3939.0,446.3107,446.9599,445.6518,445.6518,3939.0
2023-06-07 10:00:00,460.19,461.76,460.18,461.75,6628.0,445.9038,447.425,445.8941,447.4153,6628.0
2023-06-07 10:05:00,462.11,462.8,462.06,462.31,2336.0,447.7642,448.4327,447.7157,447.958,2336.0
2023-06-07 10:10:00,463.64,464.31,462.9,463.75,5609.0,449.2467,449.8959,448.5296,449.3533,5609.0
2023-06-07 10:15:00,463.95,464.19,463.16,463.5,6452.0,449.547,449.7796,448.7816,449.111,6452.0
2023-06-07 10:20:00,463.04,463.39,462.12,463.39,3771.0,448.6653,449.0044,447.7739,449.0044,3771.0
2023-06-07 10:25:00,463.5,464.21,463.04,464.06,5326.0,449.111,449.799,448.6653,449.6536,5326.0
2023-06-07 10:30:00,463.97,464.2,463.05,463.36,5968.0,449.5664,449.7893,448.675,448.9754,5968.0
2023-06-07 10:35:00,463.5,464.64,463.39,463.39,20591.0,449.111,450.2156,449.0044,449.0044,20591.0
2023-06-07 10:40:00,463.1,463.72,462.58,463.6,8022.0,448.7234,449.3242,448.2196,449.2079,8022.0
2023-06-07 10:45:00,463.54,463.88,463.12,463.45,3158.0,449.1498,449.4792,448.7428,449.0626,3158.0
2023-06-07 10:50:00,463.19,463.7,462.93,463.66,1975.0,448.8106,449.3048,448.5587,449.266,1975.0
2023-06-07 10:55:00,463.73,463.87,462.8,462.8,3250.0,449.3339,449.4695,448.4327,448.4327,3250.0
2023-06-07 11:00:00,462.83,463.87,462.77,463.85,19282.0,448.4618,449.4695,448.4037,449.4502,19282.0
2023-06-07 11:05:00,463.87,464.09,463.09,463.35,15064.0,449.4695,449.6827,448.7137,448.9657,15064.0
2023-06-07 11:10:00,463.46,463.5,463.09,463.27,3404.0,449.0723,449.111,448.7137,448.8882,3404.0
2023-06-07 11:15:00,463.38,463.6,462.32,462.61,2557.0,448.9947,449.2079,447.9676,448.2486,2557.0
2023-06-07 11:20:00,462.82,462.84,461.93,461.93,1845.0,448.4521,448.4715,447.5898,447.5898,1845.0
2023-06-07 11:25:00,462.1,462.45,461.86,461.86,2210.0,447.7545,448.0936,447.5219,447.5219,2210.0
2023-06-07 11:30:00,462.05,462.73,462.05,462.73,2204.0,447.706,448.3649,447.706,448.3649,2204.0
2023-06-07 11:35:00,462.75,463.39,462.65,463.39,900.0,448.3843,449.0044,448.2874,449.0044,900.0
2023-06-07 11:40:00,463.41,463.8,463.37,463.38,3296.0,449.0238,449.4017,448.9851,448.9947,3296.0
2023-06-07 11:45:00,462.92,463.19,462.76,463.01,1133.0,448.549,448.8106,448.394,448.6362,1133.0
2023-06-07 11:50:00,463.12,463.12,462.32,462.71,15770.0,448.7428,448.7428,447.9676,448.3455,15770.0
2023-06-07 11:55:00,462.46,463.37,462.17,463.37,1824.0,448.1033,448.9851,447.8223,448.9851,1824.0
2023-06-07 12:00:00,463.15,463.63,462.85,463.63,1000.0,448.7719,449.237,448.4812,449.237,1000.0
2023-06-07 12:05:00,463.58,463.64,463.17,463.64,3870.0,449.1885,449.2467,448.7913,449.2467,3870.0
2023-06-07 12:10:00,463.53,463.65,463.4,463.56,2046.0,449.1401,449.2564,449.0141,449.1692,2046.0
2023-06-07 12:15:00,463.28,464.66,463.28,464.66,7990.0,448.8978,450.235,448.8978,450.235,7990.0
2023-06-07 12:20:00,465.0,465.0,464.61,464.88,2084.0,450.5645,450.5645,450.1866,450.4482,2084.0
2023-06-07 12:25:00,464.89,465.0,464.2,464.5,4859.0,450.4579,450.5645,449.7893,450.08,4859.0
2023-06-07 12:30:00,464.03,465.03,464.02,465.02,2844.0,449.6246,450.5935,449.6149,450.5838,2844.0
2023-06-07 12:35:00,465.17,465.26,464.98,465.26,1450.0,450.7292,450.8164,450.5451,450.8164,1450.0
2023-06-07 12:40:00,465.04,465.04,464.7,464.7,1751.0,450.6032,450.6032,450.2738,450.2738,1751.0
2023-06-07 12:45:00,464.22,464.22,463.88,463.88,400.0,449.8087,449.8087,449.4792,449.4792,400.0
2023-06-07 12:50:00,464.21,464.25,463.83,464.0,4670.0,449.799,449.8377,449.4308,449.5955,4670.0
2023-06-07 12:55:00,463.88,464.67,463.8,464.67,4286.0,449.4792,450.2447,449.4017,450.2447,4286.0
2023-06-07 13:00:00,464.7,464.82,464.52,464.82,524.0,450.2738,450.39,450.0994,450.39,524.0
2023-06-07 13:05:00,464.9,465.38,464.09,464.12,17522.0,450.4676,450.9327,449.6827,449.7118,17522.0
2023-06-07 13:10:00,463.97,464.29,463.67,464.03,3338.0,449.5664,449.8765,449.2757,449.6246,3338.0
2023-06-07 13:15:00,464.1,464.38,464.0,464.37,6335.0,449.6924,449.9637,449.5955,449.954,6335.0
2023-06-07 13:20:00,464.62,465.09,464.6,464.73,1900.0,450.1962,450.6517,450.1769,450.3028,1900.0
2023-06-07 13:25:00,464.64,465.08,464.64,464.8,2124.0,450.2156,450.642,450.2156,450.3707,2124.0
2023-06-07 13:30:00,464.7,465.11,464.7,464.73,1997.0,450.2738,450.671,450.2738,450.3028,1997.0
2023-06-07 13:35:00,464.74,465.0,464.73,465.0,1252.0,450.3125,450.5645,450.3028,450.5645,1252.0
2023-06-07 13:40:00,465.1,465.14,464.7,464.7,4830.0,450.6613,450.7001,450.2738,450.2738,4830.0
2023-06-07 13:45:00,464.76,464.82,464.43,464.56,2169.0,450.3319,450.39,450.0121,450.1381,2169.0
2023-06-07 13:50:00,464.68,464.82,464.33,464.38,2413.0,450.2544,450.39,449.9153,449.9637,2413.0
2023-06-07 13:55:00,464.07,464.29,464.01,464.01,1400.0,449.6633,449.8765,449.6052,449.6052,1400.0
2023-06-07 14:00:00,463.87,464.15,463.76,464.15,3654.0,449.4695,449.7408,449.3629,449.7408,3654.0
2023-06-07 14:05:00,464.12,464.18,463.82,464.03,3725.0,449.7118,449.7699,449.4211,449.6246,3725.0
2023-06-07 14:10:00,463.75,463.96,463.53,463.82,3996.0,449.3533,449.5567,449.1401,449.4211,3996.0
2023-06-07 14:15:00,463.92,464.25,463.56,463.66,2499.0,449.518,449.8377,449.1692,449.266,2499.0
2023-06-07 14:20:00,463.86,463.96,463.53,463.87,2625.0,449.4598,449.5567,449.1401,449.4695,2625.0
2023-06-07 14:25:00,464.25,464.37,463.59,463.64,1507.0,449.8377,449.954,449.1982,449.2467,1507.0
2023-06-07 14:30:00,463.82,464.22,463.5,464.22,1861.0,449.4211,449.8087,449.111,449.8087,1861.0
2023-06-07 14:35:00,464.26,464.72,463.63,463.63,2688.0,449.8474,450.2931,449.237,449.237,2688.0
2023-06-07 14:40:00,463.61,464.21,463.6,464.06,1448.0,449.2176,449.799,449.2079,449.6536,1448.0
2023-06-07 14:45:00,464.06,464.06,463.53,463.56,3631.0,449.6536,449.6536,449.1401,449.1692,3631.0
2023-06-07 14:50:00,463.83,463.83,462.84,463.33,8962.0,449.4308,449.4308,448.4715,448.9463,8962.0
2023-06-07 14:55:00,463.35,463.74,463.27,463.29,12062.0,448.9657,449.3436,448.8882,448.9075,12062.0
2023-06-07 15:00:00,463.34,463.34,462.24,462.94,6718.0,448.956,448.956,447.8901,448.5684,6718.0
2023-06-07 15:05:00,462.85,463.2,462.85,463.17,3923.0,448.4812,448.8203,448.4812,448.7913,3923.0
2023-06-07 15:10:00,463.26,463.64,463.24,463.54,4234.0,448.8785,449.2467,448.8591,449.1498,4234.0
2023-06-07 15:15:00,463.6,463.6,462.46,462.54,5228.0,449.2079,449.2079,448.1033,448.1808,5228.0
2023-06-07 15:20:00,462.79,462.88,461.83,462.0,7384.0,448.4231,448.5103,447.4929,447.6576,7384.0
2023-06-07 15:25:00,461.97,462.26,461.17,461.31,17740.0,447.6285,447.9095,446.8533,446.989,17740.0
2023-06-07 15:30:00,461.27,461.43,460.63,461.04,18304.0,446.9502,447.1053,446.3301,446.7274,18304.0
2023-06-07 15:35:00,461.02,461.87,460.44,460.89,16357.0,446.708,447.5316,446.146,446.582,16357.0
2023-06-07 15:40:00,461.04,461.04,460.36,460.37,14964.0,446.7274,446.7274,446.0685,446.0782,14964.0
2023-06-07 15:45:00,460.51,460.68,459.89,460.48,33574.0,446.2138,446.3786,445.6131,446.1848,33574.0
2023-06-07 15:50:00,460.33,460.65,459.54,459.61,37128.0,446.0394,446.3495,445.274,445.3418,37128.0
2023-06-07 15:55:00,459.91,460.41,459.64,460.13,67885.0,445.6325,446.1169,445.3708,445.8456,67885.0
2023-06-07 16:00:00,460.13,460.13,460.13,460.13,438360.0,445.8456,445.8456,445.8456,445.8456,438360.0
2023-06-07 16:05:00,460.13,460.13,460.13,460.13,0.0,445.8456,445.8456,445.8456,445.8456,0.0
2023-06-07 16:10:00,460.13,460.13,460.13,460.13,0.0,445.8456,445.8456,445.8456,445.8456,0.0
2023-06-08 09:30:00,457.81,461.38,457.81,461.38,26468.0,445.0057,448.4759,445.0057,448.4759,26468.0
2023-06-08 09:35:00,460.42,461.26,458.76,459.66,11979.0,447.5427,448.3592,445.9292,446.804,11979.0
2023-06-08 09:40:00,460.05,460.39,459.36,459.86,6387.0,447.1831,447.5136,446.5124,446.9984,6387.0
2023-06-08 09:45:00,459.7,459.87,458.45,458.63,29585.0,446.8429,447.0081,445.6278,445.8028,29585.0
2023-06-08 09:50:00,458.49,460.29,458.0,460.06,18226.0,445.6667,447.4164,445.1904,447.1928,18226.0
2023-06-08 09:55:00,460.2,460.56,459.8,460.31,31201.0,447.3289,447.6788,446.9401,447.4358,31201.0
2023-06-08 10:00:00,460.33,460.88,459.73,459.73,4865.0,447.4552,447.9899,446.872,446.872,4865.0
2023-06-08 10:05:00,459.85,461.31,459.66,460.81,6482.0,446.9887,448.4078,446.804,447.9218,6482.0
2023-06-08 10:10:00,460.87,462.33,460.87,462.28,5704.0,447.9801,449.3993,447.9801,449.3507,5704.0
2023-06-08 10:15:00,462.37,463.0,462.36,462.9,4872.0,449.4382,450.0506,449.4285,449.9534,4872.0
2023-06-08 10:20:00,462.63,463.26,462.63,463.03,3825.0,449.6909,450.3033,449.6909,450.0797,3825.0
2023-06-08 10:25:00,462.96,463.78,462.96,463.4,3857.0,450.0117,450.8088,450.0117,450.4394,3857.0
2023-06-08 10:30:00,463.46,463.93,462.81,462.93,5305.0,450.4977,450.9546,449.8659,449.9825,5305.0
2023-06-08 10:35:00,462.93,463.57,462.89,463.19,5431.0,449.9825,450.6046,449.9436,450.2353,5431.0
2023-06-08 10:40:00,463.16,463.32,462.63,462.78,10244.0,450.2061,450.3616,449.6909,449.8367,10244.0
2023-06-08 10:45:00,462.78,462.78,461.33,461.79,3603.0,449.8367,449.8367,448.4273,448.8744,3603.0
2023-06-08 10:50:00,462.15,462.38,461.76,462.11,7893.0,449.2243,449.4479,448.8452,449.1855,7893.0
2023-06-08 10:55:00,462.03,463.11,462.03,463.0,10771.0,449.1077,450.1575,449.1077,450.0506,10771.0
2023-06-08 11:00:00,463.23,463.41,463.02,463.22,2554.0,450.2741,450.4491,450.07,450.2644,2554.0
2023-06-08 11:05:00,463.25,463.28,462.78,462.99,16417.0,450.2936,450.3227,449.8367,450.0408,16417.0
2023-06-08 11:10:00,463.21,463.25,462.26,462.77,5505.0,450.2547,450.2936,449.3313,449.827,5505.0
2023-06-08 11:15:00,462.93,463.48,462.93,463.45,2110.0,449.9825,450.5171,449.9825,450.488,2110.0
2023-06-08 11:20:00,463.43,463.45,463.06,463.25,3843.0,450.4685,450.488,450.1089,450.2936,3843.0
2023-06-08 11:25:00,463.18,463.29,462.67,462.83,3199.0,450.2255,450.3325,449.7298,449.8853,3199.0
2023-06-08 11:30:00,462.87,463.39,462.84,463.37,4459.0,449.9242,450.4297,449.895,450.4102,4459.0
2023-06-08 11:35:00,463.55,463.55,463.11,463.41,2237.0,450.5852,450.5852,450.1575,450.4491,2237.0
2023-06-08 11:40:00,463.43,463.43,463.17,463.17,1073.0,450.4685,450.4685,450.2158,450.2158,1073.0
2023-06-08 11:45:00,463.01,463.18,462.58,463.08,3314.0,450.0603,450.2255,449.6423,450.1283,3314.0
2023-06-08 11:50:00,463.17,463.41,462.94,463.41,11264.0,450.2158,450.4491,449.9922,450.4491,11264.0
2023-06-08 11:55:00,463.55,463.77,463.14,463.23,7250.0,450.5852,450.799,450.1867,450.2741,7250.0
2023-06-08 12:00:00,463.33,463.69,463.25,463.69,3735.0,450.3713,450.7213,450.2936,450.7213,3735.0
2023-06-08 12:05:00,463.7,464.41,463.69,464.17,1874.0,450.731,451.4211,450.7213,451.1878,1874.0
2023-06-08 12:10:00,464.06,464.09,463.72,463.73,2500.0,451.0809,451.1101,450.7504,450.7601,2500.0
2023-06-08 12:15:00,463.77,464.47,463.57,464.47,2892.0,450.799,451.4795,450.6046,451.4795,2892.0
2023-06-08 12:20:00,464.46,464.46,464.21,464.21,3624.0,451.4697,451.4697,451.2267,451.2267,3624.0
2023-06-08 12:25:00,464.36,465.32,464.26,465.31,7787.0,451.3725,452.3057,451.2753,452.296,7787.0
2023-06-08 12:30:00,465.61,466.09,465.58,465.87,3369.0,452.5876,453.0541,452.5584,452.8403,3369.0
2023-06-08 12:35:00,465.76,465.96,465.47,465.96,2507.0,452.7334,452.9278,452.4515,452.9278,2507.0
2023-06-08 12:40:00,465.98,466.16,465.78,465.85,1845.0,452.9472,453.1222,452.7528,452.8209,1845.0
2023-06-08 12:45:00,465.99,466.15,465.43,465.43,2800.0,452.9569,453.1125,452.4126,452.4126,2800.0
2023-06-08 12:50:00,465.72,465.84,465.71,465.83,1600.0,452.6945,452.8111,452.6848,452.8014,1600.0
2023-06-08 12:55:00,465.82,465.86,465.3,465.58,2829.0,452.7917,452.8306,452.2862,452.5584,2829.0
2023-06-08 13:00:00,465.67,466.09,465.67,466.06,16080.0,452.6459,453.0541,452.6459,453.025,16080.0
2023-06-08 13:05:00,466.06,466.2,465.9,466.08,4405.0,453.025,453.1611,452.8695,453.0444,4405.0
2023-06-08 13:10:00,466.05,466.8,466.05,466.51,6123.0,453.0153,453.7443,453.0153,453.4624,6123.0
2023-06-08 13:15:00,466.34,466.34,466.09,466.29,812.0,453.2972,453.2972,453.0541,453.2486,812.0
2023-06-08 13:20:00,466.22,466.71,466.02,466.71,1756.0,453.1805,453.6568,452.9861,453.6568,1756.0
2023-06-08 13:25:00,466.49,466.63,466.47,466.56,1604.0,453.443,453.579,453.4235,453.511,1604.0
2023-06-08 13:30:00,466.63,466.85,466.19,466.19,2313.0,453.579,453.7929,453.1513,453.1513,2313.0
2023-06-08 13:35:00,466.12,466.12,465.89,466.01,2192.0,453.0833,453.0833,452.8597,452.9764,2192.0
2023-06-08 13:40:00,466.0,466.51,465.93,466.34,4942.0,452.9667,453.4624,452.8986,453.2972,4942.0
2023-06-08 13:45:00,466.1,466.45,466.1,466.13,2005.0,453.0639,453.4041,453.0639,453.093,2005.0
2023-06-08 13:50:00,466.28,466.38,465.84,465.84,1255.0,453.2388,453.336,452.8111,452.8111,1255.0
2023-06-08 13:55:00,465.95,466.09,465.66,465.9,1791.0,452.9181,453.0541,452.6362,452.8695,1791.0
2023-06-08 14:00:00,466.07,466.49,466.07,466.49,429.0,453.0347,453.443,453.0347,453.443,429.0
2023-06-08 14:05:00,466.45,466.45,466.23,466.23,1087.0,453.4041,453.4041,453.1902,453.1902,1087.0
2023-06-08 14:10:00,466.08,466.33,465.98,466.17,2886.0,453.0444,453.2874,452.9472,453.1319,2886.0
2023-06-08 14:15:00,466.26,466.49,466.23,466.23,2106.0,453.2194,453.443,453.1902,453.1902,2106.0
2023-06-08 14:20:00,466.07,466.57,466.07,466.24,1500.0,453.0347,453.5207,453.0347,453.1999,1500.0
2023-06-08 14:25:00,466.12,466.14,465.79,466.06,2511.0,453.0833,453.1027,452.7625,453.025,2511.0
2023-06-08 14:30:00,466.09,466.23,466.02,466.02,2605.0,453.0541,453.1902,452.9861,452.9861,2605.0
2023-06-08 14:35:00,466.15,466.36,465.86,466.0,4179.0,453.1125,453.3166,452.8306,452.9667,4179.0
2023-06-08 14:40:00,465.94,466.08,465.72,465.86,4067.0,452.9083,453.0444,452.6945,452.8306,4067.0
2023-06-08 14:45:00,465.81,466.1,465.4,465.4,3537.0,452.782,453.0639,452.3834,452.3834,3537.0
2023-06-08 14:50:00,465.66,465.97,465.46,465.85,1951.0,452.6362,452.9375,452.4418,452.8209,1951.0
2023-06-08 14:55:00,465.75,465.79,465.55,465.79,1154.0,452.7237,452.7625,452.5292,452.7625,1154.0
2023-06-08 15:00:00,465.77,466.05,465.77,466.02,3606.0,452.7431,453.0153,452.7431,452.9861,3606.0
2023-06-08 15:05:00,465.92,466.05,465.74,465.74,2500.0,452.8889,453.0153,452.7139,452.7139,2500.0
2023-06-08 15:10:00,465.85,466.06,465.6,465.6,2103.0,452.8209,453.025,452.5778,452.5778,2103.0
2023-06-08 15:15:00,465.6,466.06,465.6,465.91,2200.0,452.5778,453.025,452.5778,452.8792,2200.0
2023-06-08 15:20:00,466.05,466.29,466.02,466.02,3673.0,453.0153,453.2486,452.9861,452.9861,3673.0
2023-06-08 15:25:00,466.18,466.59,466.15,466.57,3990.0,453.1416,453.5402,453.1125,453.5207,3990.0
2023-06-08 15:30:00,466.44,466.71,466.18,466.33,8136.0,453.3944,453.6568,453.1416,453.2874,8136.0
2023-06-08 15:35:00,466.35,466.54,466.09,466.21,8306.0,453.3069,453.4916,453.0541,453.1708,8306.0
2023-06-08 15:40:00,466.21,466.63,466.15,466.5,8231.0,453.1708,453.579,453.1125,453.4527,8231.0
2023-06-08 15:45:00,466.56,467.46,466.54,467.38,9605.0,453.511,454.3858,453.4916,454.3081,9605.0
2023-06-08 15:50:00,467.46,467.69,467.08,467.34,20755.0,454.3858,454.6094,454.0165,454.2692,20755.0
2023-06-08 15:55:00,467.14,467.68,466.21,466.28,49741.0,454.0748,454.5997,453.1708,453.2388,49741.0
2023-06-08 16:00:00,466.26,466.26,466.26,466.26,156690.0,453.2194,453.2194,453.2194,453.2194,156690.0
2023-06-08 16:05:00,466.26,466.26,466.26,466.26,0.0,453.2194,453.2194,453.2194,453.2194,0.0
2023-06-08 16:10:00,466.26,466.26,466.26,466.26,0.0,453.2194,453.2194,453.2194,453.2194,0.0
2023-06-09 09:30:00,467.27,467.32,464.38,465.49,13364.0,454.2011,454.2497,451.392,452.4709,13364.0
2023-06-09 09:35:00,465.5,466.97,465.42,466.97,810.0,452.4806,453.9095,452.4029,453.9095,810.0
2023-06-09 09:40:00,468.39,471.06,468.39,469.25,17606.0,455.2898,457.8851,455.2898,456.1258,17606.0
2023-06-09 09:45:00,469.67,471.47,469.67,471.28,6054.0,456.534,458.2837,456.534,458.099,6054.0
2023-06-09 09:50:00,471.84,472.28,471.38,471.84,7819.0,458.6433,459.071,458.1962,458.6433,7819.0
2023-06-09 09:55:00,471.83,472.67,470.88,472.28,45210.0,458.6336,459.4501,457.7102,459.071,45210.0
2023-06-09 10:00:00,471.98,472.51,471.3,471.97,4500.0,458.7794,459.2946,458.1184,458.7697,4500.0
2023-06-09 10:05:00,472.34,473.14,472.05,472.75,3850.0,459.1293,459.907,458.8475,459.5279,3850.0
2023-06-09 10:10:00,472.6,472.84,472.17,472.66,2698.0,459.3821,459.6154,458.9641,459.4404,2698.0
2023-06-09 10:15:00,472.86,473.1,472.58,473.1,1300.0,459.6348,459.8681,459.3626,459.8681,1300.0
2023-06-09 10:20:00,473.31,473.55,473.17,473.45,4245.0,460.0722,460.3055,459.9361,460.2083,4245.0
2023-06-09 10:25:00,473.44,474.08,473.42,474.08,10040.0,460.1986,460.8207,460.1791,460.8207,10040.0
2023-06-09 10:30:00,474.04,474.44,474.01,474.21,3133.0,460.7818,461.1706,460.7526,460.947,3133.0
2023-06-09 10:35:00,474.36,474.53,474.31,474.4,2239.0,461.0928,461.2581,461.0442,461.1317,2239.0
2023-06-09 10:40:00,474.47,475.01,474.12,474.99,8826.0,461.1998,461.7247,460.8596,461.7052,8826.0
2023-06-09 10:45:00,474.91,475.32,474.66,474.89,13134.0,461.6275,462.026,461.3845,461.608,13134.0
2023-06-09 10:50:00,474.39,474.86,474.39,474.48,1599.0,461.122,461.5789,461.122,461.2095,1599.0
2023-06-09 10:55:00,474.79,475.27,474.69,475.27,7072.0,461.5108,461.9774,461.4136,461.9774,7072.0
2023-06-09 11:00:00,475.35,475.75,475.35,475.36,4429.0,462.0552,462.444,462.0552,462.0649,4429.0
2023-06-09 11:05:00,475.27,475.3,474.75,475.3,500.0,461.9774,462.0066,461.4719,462.0066,500.0
2023-06-09 11:10:00,475.57,476.42,475.57,476.29,3889.0,462.269,463.0952,462.269,462.9689,3889.0
2023-06-09 11:15:00,476.8,477.25,475.96,476.28,5970.0,463.4646,463.902,462.6481,462.9591,5970.0
2023-06-09 11:20:00,476.04,476.08,474.97,474.99,3439.0,462.7259,462.7647,461.6858,461.7052,3439.0
2023-06-09 11:25:00,474.75,475.04,474.19,474.87,3170.0,461.4719,461.7538,460.9276,461.5886,3170.0
2023-06-09 11:30:00,474.66,474.99,474.23,474.99,9318.0,461.3845,461.7052,460.9665,461.7052,9318.0
2023-06-09 11:35:00,475.14,475.35,474.79,475.11,1500.0,461.851,462.0552,461.5108,461.8219,1500.0
2023-06-09 11:40:00,474.71,474.76,474.26,474.72,2668.0,461.4331,461.4817,460.9956,461.4428,2668.0
2023-06-09 11:45:00,474.37,474.57,474.26,474.27,3865.0,461.1026,461.297,460.9956,461.0054,3865.0
2023-06-09 11:50:00,474.25,474.56,474.14,474.4,2686.0,460.9859,461.2873,460.879,461.1317,2686.0
2023-06-09 11:55:00,474.4,474.45,473.0,473.0,2851.0,461.1317,461.1803,459.7709,459.7709,2851.0
2023-06-09 12:00:00,472.62,472.62,471.42,472.07,5561.0,459.4015,459.4015,458.2351,458.8669,5561.0
2023-06-09 12:05:00,472.3,472.87,471.9,472.66,4238.0,459.0905,459.6445,458.7016,459.4404,4238.0
2023-06-09 12:10:00,472.36,472.75,472.29,472.58,2200.0,459.1488,459.5279,459.0807,459.3626,2200.0
2023-06-09 12:15:00,472.47,473.03,472.46,473.03,2622.0,459.2557,459.8,459.246,459.8,2622.0
2023-06-09 12:20:00,472.81,473.04,472.71,472.76,1402.0,459.5862,459.8098,459.489,459.5376,1402.0
2023-06-09 12:25:00,472.71,472.77,472.23,472.73,2746.0,459.489,459.5473,459.0224,459.5084,2746.0
2023-06-09 12:30:00,473.14,473.25,472.89,472.99,2045.0,459.907,460.0139,459.664,459.7612,2045.0
2023-06-09 12:35:00,472.93,473.02,472.9,472.93,900.0,459.7028,459.7903,459.6737,459.7028,900.0
2023-06-09 12:40:00,472.93,473.05,472.88,472.95,900.0,459.7028,459.8195,459.6542,459.7223,900.0
2023-06-09 12:45:00,472.48,472.68,471.97,472.07,7957.0,459.2654,459.4598,458.7697,458.8669,7957.0
2023-06-09 12:50:00,472.07,472.34,472.02,472.15,2177.0,458.8669,459.1293,458.8183,458.9447,2177.0
2023-06-09 12:55:00,472.07,472.41,472.07,472.4,1105.0,458.8669,459.1974,458.8669,459.1877,1105.0
2023-06-09 13:00:00,472.47,472.52,471.94,472.25,5820.0,459.2557,459.3043,458.7405,459.0419,5820.0
2023-06-09 13:05:00,472.05,472.34,471.87,472.17,4375.0,458.8475,459.1293,458.6725,458.9641,4375.0
2023-06-09 13:10:00,472.22,472.56,472.21,472.38,1000.0,459.0127,459.3432,459.003,459.1682,1000.0
2023-06-09 13:15:00,472.39,472.62,472.35,472.35,1727.0,459.1779,459.4015,459.1391,459.1391,1727.0
2023-06-09 13:20:00,472.17,472.38,472.17,472.32,2691.0,458.9641,459.1682,458.9641,459.1099,2691.0
2023-06-09 13:25:00,472.38,472.66,472.08,472.66,2110.0,459.1682,459.4404,458.8766,459.4404,2110.0
2023-06-09 13:30:00,472.67,472.85,472.65,472.65,1406.0,459.4501,459.6251,459.4307,459.4307,1406.0
2023-06-09 13:35:00,472.74,473.0,472.35,472.35,2621.0,459.5182,459.7709,459.1391,459.1391,2621.0
2023-06-09 13:40:00,472.35,472.57,472.17,472.39,1843.0,459.1391,459.3529,458.9641,459.1779,1843.0
2023-06-09 13:45:00,472.39,472.45,472.12,472.45,2524.0,459.1779,459.2363,458.9155,459.2363,2524.0
2023-06-09 13:50:00,472.29,472.79,472.1,472.62,4911.0,459.0807,459.5668,458.8961,459.4015,4911.0
2023-06-09 13:55:00,472.61,472.61,472.14,472.49,1971.0,459.3918,459.3918,458.9349,459.2751,1971.0
2023-06-09 14:00:00,472.48,472.48,472.28,472.44,600.0,459.2654,459.2654,459.071,459.2265,600.0
2023-06-09 14:05:00,472.32,472.69,472.1,472.43,3568.0,459.1099,459.4696,458.8961,459.2168,3568.0
2023-06-09 14:10:00,472.31,472.36,472.03,472.23,4550.0,459.1002,459.1488,458.828,459.0224,4550.0
2023-06-09 14:15:00,472.19,472.33,472.17,472.18,1400.0,458.9835,459.1196,458.9641,458.9738,1400.0
2023-06-09 14:20:00,472.19,472.48,472.07,472.39,4173.0,458.9835,459.2654,458.8669,459.1779,4173.0
2023-06-09 14:25:00,472.27,472.46,472.09,472.15,3342.0,459.0613,459.246,458.8863,458.9447,3342.0
2023-06-09 14:30:00,472.28,472.32,472.12,472.25,1240.0,459.071,459.1099,458.9155,459.0419,1240.0
2023-06-09 14:35:00,472.4,472.66,472.26,472.26,3130.0,459.1877,459.4404,459.0516,459.0516,3130.0
2023-06-09 14:40:00,471.95,471.95,471.72,471.73,1365.0,458.7502,458.7502,458.5267,458.5364,1365.0
2023-06-09 14:45:00,471.58,471.58,471.19,471.2,1700.0,458.3906,458.3906,458.0115,458.0212,1700.0
2023-06-09 14:50:00,471.28,471.28,470.62,470.62,1879.0,458.099,458.099,457.4574,457.4574,1879.0
2023-06-09 14:55:00,470.62,470.74,470.61,470.7,1000.0,457.4574,457.5741,457.4477,457.5352,1000.0
2023-06-09 15:00:00,470.62,471.09,470.6,470.76,3474.0,457.4574,457.9143,457.438,457.5935,3474.0
2023-06-09 15:05:00,470.51,470.59,470.13,470.13,1602.0,457.3505,457.4283,456.9812,456.9812,1602.0
2023-06-09 15:10:00,470.15,471.08,470.03,471.08,3449.0,457.0006,457.9046,456.8839,457.9046,3449.0
2023-06-09 15:15:00,471.27,471.67,471.02,471.67,2301.0,458.0893,458.4781,457.8463,458.4781,2301.0
2023-06-09 15:20:00,471.7,471.94,471.7,471.9,2100.0,458.5072,458.7405,458.5072,458.7016,2100.0
2023-06-09 15:25:00,471.98,472.26,471.88,472.22,2301.0,458.7794,459.0516,458.6822,459.0127,2301.0
2023-06-09 15:30:00,472.3,472.3,471.77,471.93,6812.0,459.0905,459.0905,458.5753,458.7308,6812.0
2023-06-09 15:35:00,471.78,471.84,471.24,471.39,4195.0,458.585,458.6433,458.0601,458.2059,4195.0
2023-06-09 15:40:00,471.25,471.36,470.9,470.9,3156.0,458.0698,458.1768,457.7296,457.7296,3156.0
2023-06-09 15:45:00,470.97,471.22,470.86,471.18,5778.0,457.7977,458.0407,457.6907,458.0018,5778.0
2023-06-09 15:50:00,471.16,471.16,470.14,470.28,14168.0,457.9823,457.9823,456.9909,457.127,14168.0
2023-06-09 15:55:00,470.31,471.29,470.09,470.28,41566.0,457.1561,458.1087,456.9423,457.127,41566.0
2023-06-09 16:00:00,470.17,470.17,470.17,470.17,100872.0,457.02,457.02,457.02,457.02,100872.0
2023-06-09 16:05:00,470.17,470.17,470.17,470.17,0.0,457.02,457.02,457.02,457.02,0.0
2023-06-09 16:10:00,470.17,470.17,470.17,470.17,0.0,457.02,457.02,457.02,457.02,0.0
2023-06-12 09:30:00,470.17,471.76,470.17,471.76,9870.0,457.02,458.5656,457.02,458.5656,9870.0
2023-06-12 09:35:00,471.09,472.82,471.04,472.26,1973.0,457.9143,459.5959,457.8657,459.0516,1973.0
2023-06-12 09:40:00,472.09,472.66,470.89,470.9,4809.0,458.8863,459.4404,457.7199,457.7296,4809.0
2023-06-12 09:45:00,470.55,470.66,469.33,470.66,5809.0,457.3894,457.4963,456.2035,457.4963,5809.0
2023-06-12 09:50:00,470.61,471.02,470.05,470.42,4235.0,457.4477,457.8463,456.9034,457.263,4235.0
2023-06-12 09:55:00,470.4,470.61,469.14,469.38,6104.0,457.2436,457.4477,456.0188,456.2521,6104.0
2023-06-12 10:00:00,469.5,469.5,467.41,467.41,3500.0,456.3688,456.3688,454.3372,454.3372,3500.0
2023-06-12 10:05:00,467.31,467.31,466.08,466.58,5557.0,454.24,454.24,453.0444,453.5304,5557.0
2023-06-12 10:10:00,466.58,467.26,466.32,466.98,3554.0,453.5304,454.1914,453.2777,453.9193,3554.0
2023-06-12 10:15:00,467.0,468.48,467.0,468.37,5683.0,453.9387,455.3773,453.9387,455.2704,5683.0
2023-06-12 10:20:00,468.24,469.77,468.24,469.24,3350.0,455.144,456.6312,455.144,456.116,3350.0
2023-06-12 10:25:00,469.25,469.75,469.24,469.75,2892.0,456.1258,456.6118,456.116,456.6118,2892.0
2023-06-12 10:30:00,470.65,471.11,470.18,470.68,13371.0,457.4866,457.9337,457.0298,457.5158,13371.0
2023-06-12 10:35:00,470.68,471.19,470.4,471.12,4269.0,457.5158,458.0115,457.2436,457.9435,4269.0
2023-06-12 10:40:00,471.08,471.28,470.31,470.52,3013.0,457.9046,458.099,457.1561,457.3602,3013.0
2023-06-12 10:45:00,470.81,471.31,470.74,471.27,3392.0,457.6421,458.1281,457.5741,458.0893,3392.0
2023-06-12 10:50:00,471.28,471.31,471.08,471.21,1990.0,458.099,458.1281,457.9046,458.0309,1990.0
2023-06-12 10:55:00,471.37,471.71,471.29,471.53,2712.0,458.1865,458.517,458.1087,458.342,2712.0
2023-06-12 11:00:00,471.53,471.7,471.0,471.22,5698.0,458.342,458.5072,457.8268,458.0407,5698.0
2023-06-12 11:05:00,471.02,471.62,470.99,471.52,3244.0,457.8463,458.4295,457.8171,458.3323,3244.0
2023-06-12 11:10:00,471.45,471.45,471.24,471.25,433.0,458.2642,458.2642,458.0601,458.0698,433.0
2023-06-12 11:15:00,471.33,471.51,471.17,471.27,2160.0,458.1476,458.3226,457.9921,458.0893,2160.0
2023-06-12 11:20:00,471.29,471.89,471.24,471.76,4370.0,458.1087,458.6919,458.0601,458.5656,4370.0
2023-06-12 11:25:00,471.7,472.62,471.69,472.62,1876.0,458.5072,459.4015,458.4975,459.4015,1876.0
2023-06-12 11:30:00,472.44,472.61,472.04,472.47,3595.0,459.2265,459.3918,458.8377,459.2557,3595.0
2023-06-12 11:35:00,472.47,472.53,472.09,472.33,4476.0,459.2557,459.314,458.8863,459.1196,4476.0
2023-06-12 11:40:00,472.44,473.13,472.44,473.13,3440.0,459.2265,459.8972,459.2265,459.8972,3440.0
2023-06-12 11:45:00,473.13,473.84,473.13,473.34,4178.0,459.8972,460.5874,459.8972,460.1014,4178.0
2023-06-12 11:50:00,473.38,473.48,472.94,473.48,4152.0,460.1403,460.2375,459.7126,460.2375,4152.0
2023-06-12 11:55:00,473.48,473.62,473.17,473.35,2294.0,460.2375,460.3735,459.9361,460.1111,2294.0
2023-06-12 12:00:00,473.46,473.57,473.31,473.34,2560.0,460.218,460.3249,460.0722,460.1014,2560.0
2023-06-12 12:05:00,473.29,473.73,473.12,473.63,3877.0,460.0528,460.4805,459.8875,460.3833,3877.0
2023-06-12 12:10:00,473.47,473.51,473.07,473.07,3276.0,460.2277,460.2666,459.8389,459.8389,3276.0
2023-06-12 12:15:00,472.99,473.27,472.88,473.01,2685.0,459.7612,460.0333,459.6542,459.7806,2685.0
2023-06-12 12:20:00,473.0,473.31,472.95,473.2,2140.0,459.7709,460.0722,459.7223,459.9653,2140.0
2023-06-12 12:25:00,473.11,473.45,472.95,473.45,946.0,459.8778,460.2083,459.7223,460.2083,946.0
2023-06-12 12:30:00,473.42,473.42,473.0,473.0,1118.0,460.1791,460.1791,459.7709,459.7709,1118.0
2023-06-12 12:35:00,473.19,473.29,473.19,473.23,1120.0,459.9556,460.0528,459.9556,459.9944,1120.0
2023-06-12 12:40:00,473.33,473.56,473.33,473.5,2040.0,460.0917,460.3152,460.0917,460.2569,2040.0
2023-06-12 12:45:00,473.43,473.84,473.43,473.68,2110.0,460.1889,460.5874,460.1889,460.4319,2110.0
2023-06-12 12:50:00,473.66,473.91,473.25,473.42,7812.0,460.4124,460.6554,460.0139,460.1791,7812.0
2023-06-12 12:55:00,473.47,473.58,473.33,473.5,2076.0,460.2277,460.3347,460.0917,460.2569,2076.0
2023-06-12 13:00:00,473.6,473.83,473.52,473.74,1574.0,460.3541,460.5777,460.2763,460.4902,1574.0
2023-06-12 13:05:00,473.86,473.89,473.58,473.63,7401.0,460.6068,460.636,460.3347,460.3833,7401.0
2023-06-12 13:10:00,473.64,473.82,473.49,473.49,1530.0,460.393,460.5679,460.2472,460.2472,1530.0
2023-06-12 13:15:00,473.6,473.62,473.47,473.57,1305.0,460.3541,460.3735,460.2277,460.3249,1305.0
2023-06-12 13:20:00,473.81,473.81,473.07,473.38,3747.0,460.5582,460.5582,459.8389,460.1403,3747.0
2023-06-12 13:25:00,473.3,473.51,473.17,473.17,1267.0,460.0625,460.2666,459.9361,459.9361,1267.0
2023-06-12 13:30:00,473.05,473.05,473.04,473.04,200.0,459.8195,459.8195,459.8098,459.8098,200.0
2023-06-12 13:35:00,473.02,473.06,472.04,472.28,2900.0,459.7903,459.8292,458.8377,459.071,2900.0
2023-06-12 13:40:00,472.56,473.03,472.56,472.86,2275.0,459.3432,459.8,459.3432,459.6348,2275.0
2023-06-12 13:45:00,472.98,473.44,472.98,473.44,1700.0,459.7514,460.1986,459.7514,460.1986,1700.0
2023-06-12 13:50:00,473.29,473.5,473.25,473.25,1889.0,460.0528,460.2569,460.0139,460.0139,1889.0
2023-06-12 13:55:00,473.13,473.18,472.9,473.0,1546.0,459.8972,459.9458,459.6737,459.7709,1546.0
2023-06-12 14:00:00,473.18,473.2,473.09,473.09,600.0,459.9458,459.9653,459.8584,459.8584,600.0
2023-06-12 14:05:00,473.11,473.18,472.9,472.91,3620.0,459.8778,459.9458,459.6737,459.6834,3620.0
2023-06-12 14:10:00,473.0,473.34,472.88,473.24,3283.0,459.7709,460.1014,459.6542,460.0042,3283.0
2023-06-12 14:15:00,473.15,473.34,473.15,473.34,500.0,459.9167,460.1014,459.9167,460.1014,500.0
2023-06-12 14:20:00,473.42,473.66,473.42,473.47,509.0,460.1791,460.4124,460.1791,460.2277,509.0
2023-06-12 14:25:00,473.69,473.82,473.34,473.37,2826.0,460.4416,460.5679,460.1014,460.1305,2826.0
2023-06-12 14:30:00,473.49,473.49,473.07,473.3,3119.0,460.2472,460.2472,459.8389,460.0625,3119.0
2023-06-12 14:35:00,473.33,473.57,473.22,473.4,6286.0,460.0917,460.3249,459.9847,460.1597,6286.0
2023-06-12 14:40:00,473.4,473.67,473.3,473.65,2900.0,460.1597,460.4221,460.0625,460.4027,2900.0
2023-06-12 14:45:00,473.68,473.68,473.4,473.5,1770.0,460.4319,460.4319,460.1597,460.2569,1770.0
2023-06-12 14:50:00,473.54,473.97,473.53,473.97,1548.0,460.2958,460.7138,460.2861,460.7138,1548.0
2023-06-12 14:55:00,473.87,473.96,473.86,473.96,1127.0,460.6165,460.704,460.6068,460.704,1127.0
2023-06-12 15:00:00,474.1,474.36,474.1,474.34,600.0,460.8401,461.0928,460.8401,461.0734,600.0
2023-06-12 15:05:00,474.21,474.21,473.87,474.21,2633.0,460.947,460.947,460.6165,460.947,2633.0
2023-06-12 15:10:00,474.51,474.82,474.51,474.82,1063.0,461.2386,461.54,461.2386,461.54,1063.0
2023-06-12 15:15:00,474.76,475.0,474.33,474.5,8836.0,461.4817,461.7149,461.0637,461.2289,8836.0
2023-06-12 15:20:00,474.68,474.97,474.64,474.97,1884.0,461.4039,461.6858,461.365,461.6858,1884.0
2023-06-12 15:25:00,474.97,475.3,474.87,475.14,5901.0,461.6858,462.0066,461.5886,461.851,5901.0
2023-06-12 15:30:00,475.14,475.15,474.71,474.87,15512.0,461.851,461.8607,461.4331,461.5886,15512.0
2023-06-12 15:35:00,474.81,474.81,473.95,474.46,4169.0,461.5303,461.5303,460.6943,461.19,4169.0
2023-06-12 15:40:00,474.57,475.34,474.5,474.77,6214.0,461.297,462.0454,461.2289,461.4914,6214.0
2023-06-12 15:45:00,474.81,474.81,473.82,474.43,10061.0,461.5303,461.5303,460.5679,461.1609,10061.0
2023-06-12 15:50:00,474.48,474.48,473.6,473.71,24024.0,461.2095,461.2095,460.3541,460.461,24024.0
2023-06-12 15:55:00,473.62,473.62,472.82,472.95,36616.0,460.3735,460.3735,459.5959,459.7223,36616.0
2023-06-12 16:00:00,472.88,473.92,472.88,473.92,198706.0,459.6542,460.6652,459.6542,460.6652,198706.0
2023-06-12 16:05:00,476.9,476.9,476.9,476.9,595.0,463.5618,463.5618,463.5618,463.5618,595.0
2023-06-12 16:10:00,476.9,476.9,476.9,476.9,0.0,463.5618,463.5618,463.5618,463.5618,0.0
2023-06-13 09:30:00,471.94,474.14,470.76,474.09,11761.0,458.7405,460.879,457.5935,460.8304,11761.0
2023-06-13 09:35:00,472.85,474.24,472.84,473.74,800.0,459.6251,460.9762,459.6154,460.4902,800.0
2023-06-13 09:40:00,474.34,474.85,473.86,474.57,5280.0,461.0734,461.5691,460.6068,461.297,5280.0
2023-06-13 09:45:00,474.65,475.79,474.03,475.79,5440.0,461.3747,462.4828,460.7721,462.4828,5440.0
2023-06-13 09:50:00,475.76,475.78,474.78,475.17,1842.0,462.4537,462.4731,461.5011,461.8802,1842.0
2023-06-13 09:55:00,474.78,475.83,474.78,475.25,2458.0,461.5011,462.5217,461.5011,461.958,2458.0
2023-06-13 10:00:00,475.2,475.22,473.86,473.86,2745.0,461.9094,461.9288,460.6068,460.6068,2745.0
2023-06-13 10:05:00,473.7,474.48,473.54,474.41,5358.0,460.4513,461.2095,460.2958,461.1414,5358.0
2023-06-13 10:10:00,474.41,475.08,474.41,474.79,6259.0,461.1414,461.7927,461.1414,461.5108,6259.0
2023-06-13 10:15:00,474.75,474.75,473.19,473.26,2604.0,461.4719,461.4719,459.9556,460.0236,2604.0
2023-06-13 10:20:00,473.07,473.13,472.63,472.93,9035.0,459.8389,459.8972,459.4112,459.7028,9035.0
2023-06-13 10:25:00,472.95,472.95,472.5,472.66,5457.0,459.7223,459.7223,459.2849,459.4404,5457.0
2023-06-13 10:30:00,472.71,472.91,472.17,472.17,11600.0,459.489,459.6834,458.9641,458.9641,11600.0
2023-06-13 10:35:00,472.1,472.61,472.0,472.41,8610.0,458.8961,459.3918,458.7989,459.1974,8610.0
2023-06-13 10:40:00,472.4,472.92,472.27,472.9,4414.0,459.1877,459.6931,459.0613,459.6737,4414.0
2023-06-13 10:45:00,472.9,473.36,472.9,473.25,2385.0,459.6737,460.1208,459.6737,460.0139,2385.0
2023-06-13 10:50:00,473.38,473.53,472.69,473.07,9829.0,460.1403,460.2861,459.4696,459.8389,9829.0
2023-06-13 10:55:00,472.98,473.27,472.85,473.06,7360.0,459.7514,460.0333,459.6251,459.8292,7360.0
2023-06-13 11:00:00,472.86,472.99,472.03,472.33,12004.0,459.6348,459.7612,458.828,459.1196,12004.0
2023-06-13 11:05:00,472.15,472.55,471.77,471.9,17704.0,458.9447,459.3335,458.5753,458.7016,17704.0
2023-06-13 11:10:00,471.91,472.73,471.9,472.64,9191.0,458.7114,459.5084,458.7016,459.421,9191.0
2023-06-13 11:15:00,472.63,472.81,472.0,472.12,3869.0,459.4112,459.5862,458.7989,458.9155,3869.0
2023-06-13 11:20:00,472.16,472.38,471.74,471.83,12920.0,458.9544,459.1682,458.5461,458.6336,12920.0
2023-06-13 11:25:00,471.81,471.84,471.15,471.75,6773.0,458.6142,458.6433,457.9726,458.5558,6773.0
2023-06-13 11:30:00,471.94,471.98,471.27,471.73,4957.0,458.7405,458.7794,458.0893,458.5364,4957.0
2023-06-13 11:35:00,471.74,471.95,471.01,471.25,10984.0,458.5461,458.7502,457.8365,458.0698,10984.0
2023-06-13 11:40:00,471.11,471.36,470.78,470.85,17934.0,457.9337,458.1768,457.613,457.681,17934.0
2023-06-13 11:45:00,470.86,471.94,470.86,471.75,10850.0,457.6907,458.7405,457.6907,458.5558,10850.0
2023-06-13 11:50:00,472.03,472.04,471.89,471.89,1518.0,458.828,458.8377,458.6919,458.6919,1518.0
2023-06-13 11:55:00,472.06,472.13,471.37,471.37,6381.0,458.8572,458.9252,458.1865,458.1865,6381.0
2023-06-13 12:00:00,471.31,471.51,470.86,470.98,8977.0,458.1281,458.3226,457.6907,457.8074,8977.0
2023-06-13 12:05:00,470.97,471.03,470.39,470.74,4217.0,457.7977,457.856,457.2339,457.5741,4217.0
2023-06-13 12:10:00,470.67,471.85,470.67,471.82,3588.0,457.506,458.653,457.506,458.6239,3588.0
2023-06-13 12:15:00,471.81,472.92,471.67,472.92,1330.0,458.6142,459.6931,458.4781,459.6931,1330.0
2023-06-13 12:20:00,473.14,473.66,472.81,473.25,2078.0,459.907,460.4124,459.5862,460.0139,2078.0
2023-06-13 12:25:00,473.15,473.21,473.11,473.21,1741.0,459.9167,459.975,459.8778,459.975,1741.0
2023-06-13 12:30:00,473.44,473.49,472.45,472.45,2218.0,460.1986,460.2472,459.2363,459.2363,2218.0
2023-06-13 12:35:00,472.44,472.76,472.27,472.49,3472.0,459.2265,459.5376,459.0613,459.2751,3472.0
2023-06-13 12:40:00,472.46,473.08,472.46,472.9,901.0,459.246,459.8486,459.246,459.6737,901.0
2023-06-13 12:45:00,472.98,473.13,472.92,473.12,1300.0,459.7514,459.8972,459.6931,459.8875,1300.0
2023-06-13 12:50:00,473.16,473.19,472.88,473.16,1425.0,459.9264,459.9556,459.6542,459.9264,1425.0
2023-06-13 12:55:00,473.3,474.06,473.29,474.06,1692.0,460.0625,460.8012,460.0528,460.8012,1692.0
2023-06-13 13:00:00,473.94,474.17,473.41,473.41,2150.0,460.6846,460.9082,460.1694,460.1694,2150.0
2023-06-13 13:05:00,473.46,473.65,473.32,473.44,800.0,460.218,460.4027,460.0819,460.1986,800.0
2023-06-13 13:10:00,473.51,473.85,473.41,473.45,2307.0,460.2666,460.5971,460.1694,460.2083,2307.0
2023-06-13 13:15:00,473.34,473.55,473.23,473.55,806.0,460.1014,460.3055,459.9944,460.3055,806.0
2023-06-13 13:20:00,473.72,473.74,473.34,473.47,2480.0,460.4707,460.4902,460.1014,460.2277,2480.0
2023-06-13 13:25:00,473.4,473.47,473.16,473.17,2702.0,460.1597,460.2277,459.9264,459.9361,2702.0
2023-06-13 13:30:00,473.11,473.27,472.99,473.03,2215.0,459.8778,460.0333,459.7612,459.8,2215.0
2023-06-13 13:35:00,473.03,473.03,471.82,471.94,16043.0,459.8,459.8,458.6239,458.7405,16043.0
2023-06-13 13:40:00,471.99,472.8,471.98,472.52,5568.0,458.7891,459.5765,458.7794,459.3043,5568.0
2023-06-13 13:45:00,472.52,472.52,471.92,472.3,8213.0,459.3043,459.3043,458.7211,459.0905,8213.0
2023-06-13 13:50:00,472.39,472.51,471.87,471.97,5510.0,459.1779,459.2946,458.6725,458.7697,5510.0
2023-06-13 13:55:00,471.99,471.99,471.53,471.68,3094.0,458.7891,458.7891,458.342,458.4878,3094.0
2023-06-13 14:00:00,471.83,472.34,471.45,471.93,14418.0,458.6336,459.1293,458.2642,458.7308,14418.0
2023-06-13 14:05:00,471.71,471.71,470.73,470.85,5568.0,458.517,458.517,457.5644,457.681,5568.0
2023-06-13 14:10:00,470.93,470.93,470.19,470.27,3200.0,457.7588,457.7588,457.0395,457.1172,3200.0
2023-06-13 14:15:00,470.4,470.65,470.12,470.5,13629.0,457.2436,457.4866,456.9714,457.3408,13629.0
2023-06-13 14:20:00,470.5,470.5,469.78,469.78,8873.0,457.3408,457.3408,456.6409,456.6409,8873.0
2023-06-13 14:25:00,469.89,470.6,469.8,469.98,10394.0,456.7479,457.438,456.6604,456.8353,10394.0
2023-06-13 14:30:00,470.0,470.15,469.44,469.58,4747.0,456.8548,457.0006,456.3104,456.4465,4747.0
2023-06-13 14:35:00,469.58,469.58,468.87,469.37,13396.0,456.4465,456.4465,455.7564,456.2424,13396.0
2023-06-13 14:40:00,469.36,469.62,469.01,469.62,3247.0,456.2327,456.4854,455.8925,456.4854,3247.0
2023-06-13 14:45:00,469.51,470.11,469.51,469.6,7156.0,456.3785,456.9617,456.3785,456.466,7156.0
2023-06-13 14:50:00,469.52,469.52,469.05,469.12,5676.0,456.3882,456.3882,455.9314,455.9994,5676.0
2023-06-13 14:55:00,469.11,469.43,468.83,468.93,8067.0,455.9897,456.3007,455.7175,455.8147,8067.0
2023-06-13 15:00:00,468.81,469.21,468.81,469.06,10898.0,455.6981,456.0869,455.6981,455.9411,10898.0
2023-06-13 15:05:00,469.06,469.67,468.97,469.46,5299.0,455.9411,456.534,455.8536,456.3299,5299.0
2023-06-13 15:10:00,469.37,469.38,468.82,469.2,5256.0,456.2424,456.2521,455.7078,456.0772,5256.0
2023-06-13 15:15:00,469.25,469.41,469.05,469.18,5970.0,456.1258,456.2813,455.9314,456.0577,5970.0
2023-06-13 15:20:00,469.18,469.54,469.14,469.14,8381.0,456.0577,456.4077,456.0188,456.0188,8381.0
2023-06-13 15:25:00,469.11,469.32,468.8,469.05,7197.0,455.9897,456.1938,455.6883,455.9314,7197.0
2023-06-13 15:30:00,469.0,469.0,468.03,468.17,17873.0,455.8828,455.8828,454.9399,455.076,17873.0
2023-06-13 15:35:00,468.11,468.11,467.19,467.45,15698.0,455.0176,455.0176,454.1234,454.3761,15698.0
2023-06-13 15:40:00,467.49,467.59,466.94,467.13,17886.0,454.415,454.5122,453.8804,454.0651,17886.0
2023-06-13 15:45:00,467.07,467.13,466.63,466.86,15040.0,454.0067,454.0651,453.579,453.8026,15040.0
2023-06-13 15:50:00,466.93,468.24,466.81,467.71,42681.0,453.8707,455.144,453.754,454.6288,42681.0
2023-06-13 15:55:00,467.75,468.76,466.81,468.64,110639.0,454.6677,455.6495,453.754,455.5328,110639.0
2023-06-13 16:00:00,468.45,468.63,468.13,468.63,210841.0,455.3481,455.5231,455.0371,455.5231,210841.0
2023-06-13 16:05:00,468.63,468.63,468.63,468.63,0.0,455.5231,455.5231,455.5231,455.5231,0.0
2023-06-13 16:10:00,468.63,468.63,468.63,468.63,0.0,455.5231,455.5231,455.5231,455.5231,0.0
2023-06-14 09:30:00,439.99,439.99,428.87,431.86,223621.0,427.6841,427.6841,416.8751,419.7815,223621.0
2023-06-14 09:35:00,432.91,438.99,431.34,438.39,88809.0,420.8021,426.7121,419.2761,426.1289,88809.0
2023-06-14 09:40:00,438.43,442.71,437.67,440.65,118323.0,426.1678,430.328,425.429,428.3257,118323.0
2023-06-14 09:45:00,440.66,444.0,439.33,443.63,72809.0,428.3354,431.582,427.0426,431.2223,72809.0
2023-06-14 09:50:00,443.63,444.19,439.69,442.82,61662.0,431.2223,431.7667,427.3925,430.435,61662.0
2023-06-14 09:55:00,442.48,443.76,440.09,440.97,69509.0,430.1045,431.3487,427.7813,428.6367,69509.0
2023-06-14 10:00:00,440.95,443.89,440.71,443.52,50976.0,428.6173,431.475,428.384,431.1154,50976.0
2023-06-14 10:05:00,443.52,444.66,439.5,439.75,34832.0,431.1154,432.2235,427.2078,427.4508,34832.0
2023-06-14 10:10:00,439.5,439.76,437.33,437.94,54452.0,427.2078,427.4606,425.0985,425.6915,54452.0
2023-06-14 10:15:00,438.53,439.47,437.59,438.54,17413.0,426.265,427.1787,425.3512,426.2747,17413.0
2023-06-14 10:20:00,438.66,438.88,437.0,437.8,18310.0,426.3913,426.6052,424.7777,425.5554,18310.0
2023-06-14 10:25:00,437.99,438.61,437.14,437.3,20119.0,425.7401,426.3427,424.9138,425.0694,20119.0
2023-06-14 10:30:00,437.4,438.36,436.11,437.02,34869.0,425.1666,426.0997,423.9126,424.7972,34869.0
2023-06-14 10:35:00,437.16,438.16,436.97,437.43,26042.0,424.9333,425.9053,424.7486,425.1957,26042.0
2023-06-14 10:40:00,437.43,437.73,436.39,436.43,14336.0,425.1957,425.4873,424.1848,424.2237,14336.0
2023-06-14 10:45:00,436.38,436.55,434.6,434.8,24573.0,424.1751,424.3403,422.4449,422.6393,24573.0
2023-06-14 10:50:00,434.78,435.25,433.3,434.68,28704.0,422.6198,423.0767,421.1812,422.5226,28704.0
2023-06-14 10:55:00,434.93,435.64,432.63,433.87,41868.0,422.7656,423.4558,420.53,421.7353,41868.0
2023-06-14 11:00:00,433.87,434.08,432.8,433.14,83825.0,421.7353,421.9394,420.6952,421.0257,83825.0
2023-06-14 11:05:00,433.09,433.67,432.6,432.88,24134.0,420.9771,421.5409,420.5008,420.773,24134.0
2023-06-14 11:10:00,432.89,434.12,432.65,433.53,36984.0,420.7827,421.9783,420.5494,421.4048,36984.0
2023-06-14 11:15:00,433.51,434.37,433.11,434.09,30009.0,421.3854,422.2213,420.9965,421.9491,30009.0
2023-06-14 11:20:00,434.22,435.05,433.88,434.35,28918.0,422.0755,422.8823,421.745,422.2019,28918.0
2023-06-14 11:25:00,434.44,434.7,433.5,434.7,17170.0,422.2893,422.5421,421.3756,422.5421,17170.0
2023-06-14 11:30:00,434.79,434.9,434.31,434.75,26867.0,422.6296,422.7365,422.163,422.5907,26867.0
2023-06-14 11:35:00,434.76,436.17,434.15,435.73,24266.0,422.6004,423.971,422.0075,423.5433,24266.0
2023-06-14 11:40:00,435.92,435.94,434.5,435.54,17847.0,423.728,423.7474,422.3477,423.3586,17847.0
2023-06-14 11:45:00,435.56,436.51,435.0,436.11,12743.0,423.378,424.3015,422.8337,423.9126,12743.0
2023-06-14 11:50:00,436.39,436.74,435.78,436.59,17915.0,424.1848,424.525,423.5919,424.3792,17915.0
2023-06-14 11:55:00,436.59,436.74,435.78,436.49,39847.0,424.3792,424.525,423.5919,424.282,39847.0
2023-06-14 12:00:00,436.32,437.17,435.63,437.06,7990.0,424.1168,424.943,423.4461,424.8361,7990.0
2023-06-14 12:05:00,436.88,437.04,435.2,435.33,11094.0,424.6611,424.8166,423.0281,423.1545,11094.0
2023-06-14 12:10:00,435.35,436.98,435.16,436.23,28076.0,423.1739,424.7583,422.9892,424.0293,28076.0
2023-06-14 12:15:00,436.17,437.21,436.17,436.75,23353.0,423.971,424.9819,423.971,424.5347,23353.0
2023-06-14 12:20:00,436.55,437.38,436.06,437.38,25714.0,424.3403,425.1471,423.864,425.1471,25714.0
2023-06-14 12:25:00,437.33,438.97,436.62,438.97,19680.0,425.0985,426.6927,424.4084,426.6927,19680.0
2023-06-14 12:30:00,438.78,438.78,436.8,437.27,7762.0,426.508,426.508,424.5833,425.0402,7762.0
2023-06-14 12:35:00,437.54,438.28,437.23,437.26,12319.0,425.3026,426.0219,425.0013,425.0305,12319.0
2023-06-14 12:40:00,437.44,437.64,436.46,436.5,23208.0,425.2054,425.3998,424.2529,424.2917,23208.0
2023-06-14 12:45:00,436.36,436.99,436.22,436.5,13907.0,424.1556,424.768,424.0196,424.2917,13907.0
2023-06-14 12:50:00,436.43,437.11,436.28,436.69,9092.0,424.2237,424.8847,424.0779,424.4764,9092.0
2023-06-14 12:55:00,436.48,436.7,435.7,435.73,15361.0,424.2723,424.4861,423.5141,423.5433,15361.0
2023-06-14 13:00:00,435.8,436.13,435.64,435.94,18508.0,423.6113,423.9321,423.4558,423.7474,18508.0
2023-06-14 13:05:00,435.75,437.54,435.73,437.09,10158.0,423.5627,425.3026,423.5433,424.8652,10158.0
2023-06-14 13:10:00,436.97,437.84,436.91,436.95,6396.0,424.7486,425.5943,424.6903,424.7291,6396.0
2023-06-14 13:15:00,436.81,436.98,436.41,436.47,5655.0,424.5931,424.7583,424.2043,424.2626,5655.0
2023-06-14 13:20:00,436.49,436.49,435.67,435.88,13295.0,424.282,424.282,423.4849,423.6891,13295.0
2023-06-14 13:25:00,435.8,436.1,435.39,435.47,6733.0,423.6113,423.9029,423.2128,423.2905,6733.0
2023-06-14 13:30:00,435.47,436.1,435.3,435.9,21107.0,423.2905,423.9029,423.1253,423.7085,21107.0
2023-06-14 13:35:00,436.0,437.43,436.0,437.0,26178.0,423.8057,425.1957,423.8057,424.7777,26178.0
2023-06-14 13:40:00,437.09,438.59,437.02,438.18,10318.0,424.8652,426.3233,424.7972,425.9247,10318.0
2023-06-14 13:45:00,438.18,438.18,436.42,436.42,14169.0,425.9247,425.9247,424.214,424.214,14169.0
2023-06-14 13:50:00,436.39,436.83,435.57,435.87,16920.0,424.1848,424.6125,423.3877,423.6794,16920.0
2023-06-14 13:55:00,435.72,435.72,434.04,434.05,14300.0,423.5335,423.5335,421.9005,421.9103,14300.0
2023-06-14 14:00:00,435.09,435.1,433.54,434.33,17670.0,422.9212,422.9309,421.4145,422.1824,17670.0
2023-06-14 14:05:00,434.33,434.33,433.1,433.81,14201.0,422.1824,422.1824,420.9868,421.677,14201.0
2023-06-14 14:10:00,434.13,434.13,432.6,432.81,17742.0,421.988,421.988,420.5008,420.7049,17742.0
2023-06-14 14:15:00,432.75,433.41,432.33,432.63,10427.0,420.6466,421.2882,420.2384,420.53,10427.0
2023-06-14 14:20:00,432.51,432.51,431.66,431.96,7230.0,420.4133,420.4133,419.5871,419.8787,7230.0
2023-06-14 14:25:00,431.85,432.47,431.85,432.25,8499.0,419.7718,420.3744,419.7718,420.1606,8499.0
2023-06-14 14:30:00,431.78,432.29,431.44,431.61,25136.0,419.7037,420.1995,419.3733,419.5385,25136.0
2023-06-14 14:35:00,431.6,431.99,431.32,431.34,14692.0,419.5288,419.9079,419.2566,419.2761,14692.0
2023-06-14 14:40:00,431.39,433.39,431.33,433.19,15003.0,419.3247,421.2687,419.2663,421.0743,15003.0
2023-06-14 14:45:00,433.19,433.73,432.1,433.73,13495.0,421.0743,421.5992,420.0148,421.5992,13495.0
2023-06-14 14:50:00,433.39,434.0,432.96,433.38,11106.0,421.2687,421.8617,420.8507,421.259,11106.0
2023-06-14 14:55:00,433.68,433.93,433.0,433.36,11834.0,421.5506,421.7936,420.8896,421.2396,11834.0
2023-06-14 15:00:00,433.44,434.51,433.42,434.42,10406.0,421.3173,422.3574,421.2979,422.2699,10406.0
2023-06-14 15:05:00,434.34,435.54,434.34,434.78,10896.0,422.1921,423.3586,422.1921,422.6198,10896.0
2023-06-14 15:10:00,434.68,435.6,434.56,434.91,11611.0,422.5226,423.4169,422.406,422.7462,11611.0
2023-06-14 15:15:00,434.72,436.2,434.53,436.03,13460.0,422.5615,424.0001,422.3768,423.8349,13460.0
2023-06-14 15:20:00,435.94,436.02,435.31,435.5,14801.0,423.7474,423.8252,423.135,423.3197,14801.0
2023-06-14 15:25:00,435.62,436.6,435.61,436.03,16120.0,423.4363,424.3889,423.4266,423.8349,16120.0
2023-06-14 15:30:00,435.86,436.5,435.51,436.5,16986.0,423.6696,424.2917,423.3294,424.2917,16986.0
2023-06-14 15:35:00,436.61,436.96,435.86,435.94,21035.0,424.3987,424.7389,423.6696,423.7474,21035.0
2023-06-14 15:40:00,436.0,436.28,435.51,435.52,28266.0,423.8057,424.0779,423.3294,423.3391,28266.0
2023-06-14 15:45:00,435.43,435.94,434.87,435.33,30416.0,423.2517,423.7474,422.7073,423.1545,30416.0
2023-06-14 15:50:00,435.14,436.88,435.12,436.51,41032.0,422.9698,424.6611,422.9503,424.3015,41032.0
2023-06-14 15:55:00,436.5,436.66,436.06,436.34,103722.0,424.2917,424.4473,423.864,424.1362,103722.0
2023-06-14 16:00:00,436.33,436.33,436.33,436.33,175662.0,424.1265,424.1265,424.1265,424.1265,175662.0
2023-06-14 16:05:00,436.33,436.33,436.33,436.33,0.0,424.1265,424.1265,424.1265,424.1265,0.0
2023-06-14 16:10:00,436.33,436.33,436.33,436.33,0.0,424.1265,424.1265,424.1265,424.1265,0.0
2023-06-15 09:30:00,439.63,441.55,437.87,441.54,29497.0,427.3342,429.2005,425.6234,429.1908,29497.0
2023-06-15 09:35:00,440.76,442.5,439.9,440.61,18474.0,428.4326,430.1239,427.5966,428.2868,18474.0
2023-06-15 09:40:00,440.27,444.1,440.06,444.04,11969.0,427.9563,431.6792,427.7522,431.6209,11969.0
2023-06-15 09:45:00,444.03,444.69,443.34,443.69,10999.0,431.6111,432.2527,430.9404,431.2806,10999.0
2023-06-15 09:50:00,443.88,447.46,443.87,447.46,9282.0,431.4653,434.9452,431.4556,434.9452,9282.0
2023-06-15 09:55:00,447.48,447.59,445.93,447.46,17037.0,434.9646,435.0716,433.458,434.9452,17037.0
2023-06-15 10:00:00,447.21,448.38,446.98,448.15,15692.0,434.7022,435.8395,434.4786,435.6159,15692.0
2023-06-15 10:05:00,448.15,449.99,448.15,449.29,27951.0,435.6159,437.4044,435.6159,436.724,27951.0
2023-06-15 10:10:00,449.29,449.5,447.83,448.31,12021.0,436.724,436.9281,435.3048,435.7714,12021.0
2023-06-15 10:15:00,448.33,448.69,447.95,448.4,7625.0,435.7909,436.1408,435.4215,435.8589,7625.0
2023-06-15 10:20:00,448.58,448.96,447.31,447.58,6618.0,436.0339,436.4032,434.7994,435.0618,6618.0
2023-06-15 10:25:00,446.89,448.11,446.75,446.75,5459.0,434.3911,435.577,434.2551,434.2551,5459.0
2023-06-15 10:30:00,447.06,448.06,447.06,448.03,6599.0,434.5564,435.5284,434.5564,435.4993,6599.0
2023-06-15 10:35:00,447.89,448.12,446.67,446.96,4039.0,435.3632,435.5867,434.1773,434.4592,4039.0
2023-06-15 10:40:00,446.98,447.2,446.32,447.19,15253.0,434.4786,434.6925,433.8371,434.6827,15253.0
2023-06-15 10:45:00,447.28,447.98,446.97,447.5,7748.0,434.7702,435.4507,434.4689,434.9841,7748.0
2023-06-15 10:50:00,447.03,448.01,447.03,447.99,6422.0,434.5272,435.4798,434.5272,435.4604,6422.0
2023-06-15 10:55:00,447.91,449.4,447.74,449.25,5770.0,435.3826,436.8309,435.2174,436.6851,5770.0
2023-06-15 11:00:00,449.3,450.73,449.15,450.42,25381.0,436.7337,438.1237,436.5879,437.8224,25381.0
2023-06-15 11:05:00,450.34,450.9,449.81,450.68,13467.0,437.7446,438.289,437.2295,438.0751,13467.0
2023-06-15 11:10:00,450.73,451.07,450.35,450.35,17965.0,438.1237,438.4542,437.7544,437.7544,17965.0
2023-06-15 11:15:00,450.44,451.97,450.44,451.8,9776.0,437.8419,439.3291,437.8419,439.1638,9776.0
2023-06-15 11:20:00,451.79,452.15,451.57,452.02,5490.0,439.1541,439.504,438.9402,439.3777,5490.0
2023-06-15 11:25:00,451.75,452.84,451.75,452.41,8369.0,439.1152,440.1747,439.1152,439.7568,8369.0
2023-06-15 11:30:00,452.35,453.35,452.11,453.23,10608.0,439.6984,440.6705,439.4651,440.5538,10608.0
2023-06-15 11:35:00,453.27,454.22,453.27,454.22,6812.0,440.5927,441.5161,440.5927,441.5161,6812.0
2023-06-15 11:40:00,454.05,454.29,453.76,454.27,10625.0,441.3509,441.5842,441.069,441.5647,10625.0
2023-06-15 11:45:00,454.35,455.0,454.14,455.0,6768.0,441.6425,442.2743,441.4384,442.2743,6768.0
2023-06-15 11:50:00,455.08,455.82,454.54,454.96,52286.0,442.3521,443.0714,441.8272,442.2354,52286.0
2023-06-15 11:55:00,455.0,456.26,455.0,456.2,4917.0,442.2743,443.4991,442.2743,443.4408,4917.0
2023-06-15 12:00:00,456.01,456.28,455.02,455.02,8146.0,443.2561,443.5185,442.2938,442.2938,8146.0
2023-06-15 12:05:00,454.79,454.79,453.49,454.13,11617.0,442.0702,442.0702,440.8065,441.4286,11617.0
2023-06-15 12:10:00,454.11,454.5,453.74,453.76,9036.0,441.4092,441.7883,441.0496,441.069,9036.0
2023-06-15 12:15:00,453.76,454.11,453.22,453.93,12662.0,441.069,441.4092,440.5441,441.2342,12662.0
2023-06-15 12:20:00,453.91,454.32,453.87,454.3,7775.0,441.2148,441.6133,441.1759,441.5939,7775.0
2023-06-15 12:25:00,454.12,454.22,453.34,453.51,14243.0,441.4189,441.5161,440.6607,440.826,14243.0
2023-06-15 12:30:00,453.5,454.22,453.47,454.02,9762.0,440.8163,441.5161,440.7871,441.3217,9762.0
2023-06-15 12:35:00,453.83,454.09,453.36,453.52,19605.0,441.137,441.3898,440.6802,440.8357,19605.0
2023-06-15 12:40:00,453.64,454.85,453.64,454.64,8171.0,440.9524,442.1285,440.9524,441.9244,8171.0
2023-06-15 12:45:00,454.84,454.93,454.44,454.93,3332.0,442.1188,442.2063,441.73,442.2063,3332.0
2023-06-15 12:50:00,454.67,455.74,454.65,455.65,4142.0,441.9535,442.9936,441.9341,442.9061,4142.0
2023-06-15 12:55:00,455.7,455.7,455.02,455.27,4814.0,442.9547,442.9547,442.2938,442.5368,4814.0
2023-06-15 13:00:00,455.27,455.27,454.05,454.45,4219.0,442.5368,442.5368,441.3509,441.7397,4219.0
2023-06-15 13:05:00,454.45,454.63,453.85,453.94,7651.0,441.7397,441.9147,441.1565,441.244,7651.0
2023-06-15 13:10:00,453.94,454.28,453.79,454.13,4313.0,441.244,441.5745,441.0982,441.4286,4313.0
2023-06-15 13:15:00,454.13,454.28,453.27,453.4,16831.0,441.4286,441.5745,440.5927,440.7191,16831.0
2023-06-15 13:20:00,453.46,455.0,453.27,454.2,6170.0,440.7774,442.2743,440.5927,441.4967,6170.0
2023-06-15 13:25:00,454.3,454.65,454.26,454.65,1600.0,441.5939,441.9341,441.555,441.9341,1600.0
2023-06-15 13:30:00,454.38,455.25,454.38,454.9,2601.0,441.6717,442.5173,441.6717,442.1771,2601.0
2023-06-15 13:35:00,455.0,455.6,454.88,455.6,3459.0,442.2743,442.8575,442.1577,442.8575,3459.0
2023-06-15 13:40:00,455.48,455.48,455.04,455.04,5370.0,442.7409,442.7409,442.3132,442.3132,5370.0
2023-06-15 13:45:00,455.29,456.07,455.29,455.51,6315.0,442.5562,443.3144,442.5562,442.7701,6315.0
2023-06-15 13:50:00,455.47,456.06,455.47,455.95,2512.0,442.7312,443.3047,442.7312,443.1977,2512.0
2023-06-15 13:55:00,455.76,456.38,455.01,455.01,14381.0,443.0131,443.6157,442.284,442.284,14381.0
2023-06-15 14:00:00,455.0,455.33,454.3,454.31,3949.0,442.2743,442.5951,441.5939,441.6036,3949.0
2023-06-15 14:05:00,454.33,454.33,452.55,452.64,6780.0,441.6231,441.6231,439.8928,439.9803,6780.0
2023-06-15 14:10:00,452.61,452.99,452.25,452.29,4786.0,439.9512,440.3205,439.6012,439.6401,4786.0
2023-06-15 14:15:00,452.33,453.04,452.07,452.67,5311.0,439.679,440.3691,439.4263,440.0095,5311.0
2023-06-15 14:20:00,452.68,452.75,451.95,452.03,4624.0,440.0192,440.0872,439.3096,439.3874,4624.0
2023-06-15 14:25:00,451.9,452.18,451.61,451.75,9802.0,439.261,439.5332,438.9791,439.1152,9802.0
2023-06-15 14:30:00,451.62,452.31,451.16,451.16,13986.0,438.9888,439.6596,438.5417,438.5417,13986.0
2023-06-15 14:35:00,451.14,451.45,450.93,451.16,6974.0,438.5223,438.8236,438.3181,438.5417,6974.0
2023-06-15 14:40:00,451.16,451.96,451.15,451.42,14527.0,438.5417,439.3193,438.532,438.7944,14527.0
2023-06-15 14:45:00,451.52,452.26,451.35,451.35,19724.0,438.8916,439.6109,438.7264,438.7264,19724.0
2023-06-15 14:50:00,451.42,452.02,451.11,451.38,6677.0,438.7944,439.3777,438.4931,438.7556,6677.0
2023-06-15 14:55:00,451.36,452.03,451.13,451.85,9949.0,438.7361,439.3874,438.5126,439.2124,9949.0
2023-06-15 15:00:00,451.85,452.04,451.17,451.4,17627.0,439.2124,439.3971,438.5514,438.775,17627.0
2023-06-15 15:05:00,451.43,451.67,450.78,451.61,8396.0,438.8042,439.0375,438.1723,438.9791,8396.0
2023-06-15 15:10:00,451.66,451.76,450.97,451.21,7445.0,439.0277,439.1249,438.357,438.5903,7445.0
2023-06-15 15:15:00,451.18,451.2,450.37,450.55,4445.0,438.5612,438.5806,437.7738,437.9488,4445.0
2023-06-15 15:20:00,450.41,450.57,449.91,450.57,7280.0,437.8127,437.9682,437.3267,437.9682,7280.0
2023-06-15 15:25:00,450.71,451.08,450.43,451.08,7481.0,438.1043,438.464,437.8321,438.464,7481.0
2023-06-15 15:30:00,450.94,451.86,450.94,451.33,15903.0,438.3279,439.2221,438.3279,438.707,15903.0
2023-06-15 15:35:00,451.36,451.67,450.98,450.98,16842.0,438.7361,439.0375,438.3667,438.3667,16842.0
2023-06-15 15:40:00,450.98,452.09,450.97,451.71,17255.0,438.3667,439.4457,438.357,439.0763,17255.0
2023-06-15 15:45:00,451.71,452.32,451.4,451.46,24448.0,439.0763,439.6693,438.775,438.8333,24448.0
2023-06-15 15:50:00,451.41,452.91,451.41,451.99,41665.0,438.7847,440.2428,438.7847,439.3485,41665.0
2023-06-15 15:55:00,452.02,452.38,451.31,452.04,76776.0,439.3777,439.7276,438.6875,439.3971,76776.0
2023-06-15 16:00:00,451.73,451.73,451.73,451.73,232873.0,439.0958,439.0958,439.0958,439.0958,232873.0
2023-06-15 16:05:00,451.73,451.73,451.73,451.73,0.0,439.0958,439.0958,439.0958,439.0958,0.0
2023-06-15 16:10:00,451.73,451.73,451.73,451.73,0.0,439.0958,439.0958,439.0958,439.0958,0.0
2023-06-16 09:30:00,453.04,454.0,447.0,448.52,290702.0,440.3691,441.3023,434.4981,435.9756,290702.0
2023-06-16 09:35:00,448.98,450.35,447.0,450.04,12953.0,436.4227,437.7544,434.4981,437.453,12953.0
2023-06-16 09:40:00,449.55,450.87,448.96,449.22,9854.0,436.9767,438.2598,436.4032,436.656,9854.0
2023-06-16 09:45:00,449.58,449.69,446.78,447.72,8611.0,437.0059,437.1128,434.2842,435.1979,8611.0
2023-06-16 09:50:00,447.71,447.86,445.2,446.25,20061.0,435.1882,435.334,432.7484,433.769,20061.0
2023-06-16 09:55:00,446.9,447.34,446.25,446.94,13285.0,434.4009,434.8286,433.769,434.4397,13285.0
2023-06-16 10:00:00,447.25,447.61,446.33,446.34,18876.0,434.7411,435.091,433.8468,433.8565,18876.0
2023-06-16 10:05:00,446.08,446.21,444.39,445.08,7101.0,433.6038,433.7302,431.9611,432.6318,7101.0
2023-06-16 10:10:00,444.77,445.78,444.62,445.42,7141.0,432.3304,433.3122,432.1846,432.9623,7141.0
2023-06-16 10:15:00,445.43,445.45,444.57,445.0,6028.0,432.972,432.9914,432.136,432.554,6028.0
2023-06-16 10:20:00,445.05,446.4,445.02,445.85,5192.0,432.6026,433.9148,432.5734,433.3802,5192.0
2023-06-16 10:25:00,445.58,445.58,444.35,445.06,3452.0,433.1178,433.1178,431.9222,432.6123,3452.0
2023-06-16 10:30:00,444.8,445.83,444.79,445.0,6468.0,432.3596,433.3608,432.3499,432.554,6468.0
2023-06-16 10:35:00,444.58,444.63,443.62,443.62,4373.0,432.1457,432.1943,431.2126,431.2126,4373.0
2023-06-16 10:40:00,443.74,443.86,442.41,442.41,17736.0,431.3292,431.4459,430.0364,430.0364,17736.0
2023-06-16 10:45:00,443.18,443.26,442.51,443.07,12329.0,430.7849,430.8627,430.1336,430.678,12329.0
2023-06-16 10:50:00,443.1,443.88,442.76,443.12,11763.0,430.7071,431.4653,430.3767,430.7266,11763.0
2023-06-16 10:55:00,443.23,443.46,442.73,443.08,15546.0,430.8335,431.0571,430.3475,430.6877,15546.0
2023-06-16 11:00:00,442.91,443.16,442.18,442.34,8090.0,430.5225,430.7655,429.8129,429.9684,8090.0
2023-06-16 11:05:00,442.19,442.19,441.54,441.79,18492.0,429.8226,429.8226,429.1908,429.4338,18492.0
2023-06-16 11:10:00,441.91,442.88,441.25,442.37,27490.0,429.5504,430.4933,428.9089,429.9976,27490.0
2023-06-16 11:15:00,442.28,443.85,442.27,443.85,7741.0,429.9101,431.4362,429.9004,431.4362,7741.0
2023-06-16 11:20:00,443.85,444.07,442.69,443.61,10862.0,431.4362,431.65,430.3086,431.2029,10862.0
2023-06-16 11:25:00,443.87,444.24,442.64,443.1,3706.0,431.4556,431.8153,430.26,430.7071,3706.0
2023-06-16 11:30:00,443.27,443.39,443.02,443.06,3525.0,430.8724,430.989,430.6294,430.6683,3525.0
2023-06-16 11:35:00,443.09,443.45,441.9,442.09,3284.0,430.6974,431.0474,429.5407,429.7254,3284.0
2023-06-16 11:40:00,442.31,443.54,442.27,443.54,7325.0,429.9392,431.1348,429.9004,431.1348,7325.0
2023-06-16 11:45:00,443.98,444.24,442.96,442.96,18621.0,431.5625,431.8153,430.5711,430.5711,18621.0
2023-06-16 11:50:00,442.9,443.53,442.9,443.26,16151.0,430.5127,431.1251,430.5127,430.8627,16151.0
2023-06-16 11:55:00,443.19,443.52,441.82,442.4,26826.0,430.7946,431.1154,429.4629,430.0267,26826.0
2023-06-16 12:00:00,442.64,442.95,442.36,442.49,3143.0,430.26,430.5613,429.9878,430.1142,3143.0
2023-06-16 12:05:00,442.5,442.5,441.81,441.81,3192.0,430.1239,430.1239,429.4532,429.4532,3192.0
2023-06-16 12:10:00,442.03,442.03,441.0,441.62,12115.0,429.6671,429.6671,428.6659,429.2685,12115.0
2023-06-16 12:15:00,441.65,442.02,441.55,441.77,3626.0,429.2977,429.6573,429.2005,429.4143,3626.0
2023-06-16 12:20:00,441.76,442.23,441.76,441.96,2856.0,429.4046,429.8615,429.4046,429.599,2856.0
2023-06-16 12:25:00,441.98,442.2,441.46,441.52,3603.0,429.6185,429.8323,429.113,429.1713,3603.0
2023-06-16 12:30:00,441.37,441.99,441.26,441.98,2510.0,429.0255,429.6282,428.9186,429.6185,2510.0
2023-06-16 12:35:00,441.8,441.86,441.0,441.1,7812.0,429.4435,429.5018,428.6659,428.7631,7812.0
2023-06-16 12:40:00,441.1,441.64,440.55,441.11,7014.0,428.7631,429.288,428.2285,428.7728,7014.0
2023-06-16 12:45:00,440.83,440.99,440.64,440.83,4358.0,428.5006,428.6562,428.3159,428.5006,4358.0
2023-06-16 12:50:00,440.84,440.85,440.3,440.84,4810.0,428.5103,428.5201,427.9855,428.5103,4810.0
2023-06-16 12:55:00,441.1,441.25,440.95,441.25,1571.0,428.7631,428.9089,428.6173,428.9089,1571.0
2023-06-16 13:00:00,441.46,441.82,441.41,441.5,2816.0,429.113,429.4629,429.0644,429.1519,2816.0
2023-06-16 13:05:00,441.6,442.02,441.29,441.3,3584.0,429.2491,429.6573,428.9478,428.9575,3584.0
2023-06-16 13:10:00,441.39,441.39,440.67,440.68,5755.0,429.045,429.045,428.3451,428.3548,5755.0
2023-06-16 13:15:00,441.0,441.81,440.94,441.77,6177.0,428.6659,429.4532,428.6076,429.4143,6177.0
2023-06-16 13:20:00,441.57,442.19,441.57,442.14,7006.0,429.2199,429.8226,429.2199,429.774,7006.0
2023-06-16 13:25:00,442.21,442.46,442.09,442.25,4746.0,429.842,430.085,429.7254,429.8809,4746.0
2023-06-16 13:30:00,442.05,442.05,441.16,441.16,3797.0,429.6865,429.6865,428.8214,428.8214,3797.0
2023-06-16 13:35:00,441.44,441.49,441.01,441.34,1412.0,429.0936,429.1422,428.6756,428.9964,1412.0
2023-06-16 13:40:00,441.34,442.25,441.34,442.06,20223.0,428.9964,429.8809,428.9964,429.6962,20223.0
2023-06-16 13:45:00,442.24,442.66,442.04,442.28,5996.0,429.8712,430.2794,429.6768,429.9101,5996.0
2023-06-16 13:50:00,442.39,442.39,442.04,442.25,4045.0,430.017,430.017,429.6768,429.8809,4045.0
2023-06-16 13:55:00,442.12,442.66,441.97,442.11,3383.0,429.7546,430.2794,429.6087,429.7448,3383.0
2023-06-16 14:00:00,442.18,442.45,442.18,442.27,2837.0,429.8129,430.0753,429.8129,429.9004,2837.0
2023-06-16 14:05:00,442.34,442.91,442.2,442.91,3421.0,429.9684,430.5225,429.8323,430.5225,3421.0
2023-06-16 14:10:00,442.93,442.96,442.71,442.84,2643.0,430.5419,430.5711,430.328,430.4544,2643.0
2023-06-16 14:15:00,442.85,442.9,442.69,442.9,1721.0,430.4641,430.5127,430.3086,430.5127,1721.0
2023-06-16 14:20:00,442.95,443.17,442.65,442.8,5524.0,430.5613,430.7752,430.2697,430.4155,5524.0
2023-06-16 14:25:00,442.8,443.23,442.67,442.69,2808.0,430.4155,430.8335,430.2892,430.3086,2808.0
2023-06-16 14:30:00,442.42,442.64,442.41,442.53,2754.0,430.0462,430.26,430.0364,430.1531,2754.0
2023-06-16 14:35:00,442.39,442.59,441.71,441.83,59928.0,430.017,430.2114,429.356,429.4727,59928.0
2023-06-16 14:40:00,441.83,441.92,441.0,441.51,8513.0,429.4727,429.5601,428.6659,429.1616,8513.0
2023-06-16 14:45:00,441.68,441.69,440.41,440.87,11642.0,429.3269,429.3366,428.0924,428.5395,11642.0
2023-06-16 14:50:00,440.87,441.17,440.68,441.06,3992.0,428.5395,428.8311,428.3548,428.7242,3992.0
2023-06-16 14:55:00,441.24,441.48,440.54,440.56,4948.0,428.8992,429.1324,428.2187,428.2382,4948.0
2023-06-16 15:00:00,440.64,441.15,440.34,441.13,7564.0,428.3159,428.8117,428.0243,428.7922,7564.0
2023-06-16 15:05:00,441.7,442.21,441.05,441.05,6872.0,429.3463,429.842,428.7145,428.7145,6872.0
2023-06-16 15:10:00,440.93,440.94,440.44,440.61,2058.0,428.5978,428.6076,428.1215,428.2868,2058.0
2023-06-16 15:15:00,440.62,441.36,440.52,440.97,6971.0,428.2965,429.0158,428.1993,428.6367,6971.0
2023-06-16 15:20:00,440.97,441.47,440.97,441.05,5963.0,428.6367,429.1227,428.6367,428.7145,5963.0
2023-06-16 15:25:00,441.04,441.16,440.56,440.93,7274.0,428.7048,428.8214,428.2382,428.5978,7274.0
2023-06-16 15:30:00,440.78,441.31,440.67,441.19,9224.0,428.452,428.9672,428.3451,428.8506,9224.0
2023-06-16 15:35:00,441.2,442.03,441.2,441.7,9761.0,428.8603,429.6671,428.8603,429.3463,9761.0
2023-06-16 15:40:00,441.77,442.17,441.65,441.84,20642.0,429.4143,429.8032,429.2977,429.4824,20642.0
2023-06-16 15:45:00,441.9,441.96,441.25,441.74,20165.0,429.5407,429.599,428.9089,429.3852,20165.0
2023-06-16 15:50:00,442.0,443.31,441.64,443.06,44310.0,429.6379,430.9113,429.288,430.6683,44310.0
2023-06-16 15:55:00,443.06,443.54,442.44,443.07,130775.0,430.6683,431.1348,430.0656,430.678,130775.0
2023-06-16 16:00:00,443.21,443.31,443.21,443.21,676457.0,430.8141,430.9113,430.8141,430.8141,676457.0
2023-06-16 16:05:00,443.21,443.21,443.21,443.21,0.0,430.8141,430.8141,430.8141,430.8141,0.0
2023-06-16 16:10:00,443.21,443.21,443.21,443.21,0.0,430.8141,430.8141,430.8141,430.8141,0.0
2023-06-20 09:30:00,437.8,439.5,434.0,437.47,95224.0,425.5554,427.2078,421.8617,425.2346,95224.0
2023-06-20 09:35:00,437.75,438.98,436.0,436.97,66752.0,425.5068,426.7024,423.8057,424.7486,66752.0
2023-06-20 09:40:00,437.0,438.19,434.0,435.41,44662.0,424.7777,425.9345,421.8617,423.2322,44662.0
2023-06-20 09:45:00,435.87,435.93,431.71,434.4,59094.0,423.6794,423.7377,419.6357,422.2505,59094.0
2023-06-20 09:50:00,434.16,436.32,433.89,434.99,30656.0,422.0172,424.1168,421.7547,422.824,30656.0
2023-06-20 09:55:00,434.91,435.74,433.45,435.74,30003.0,422.7462,423.553,421.327,423.553,30003.0
2023-06-20 10:00:00,435.72,437.89,435.5,435.91,34752.0,423.5335,425.6429,423.3197,423.7182,34752.0
2023-06-20 10:05:00,435.6,435.69,433.71,435.36,21123.0,423.4169,423.5044,421.5798,423.1836,21123.0
2023-06-20 10:10:00,434.96,435.83,434.89,435.17,13513.0,422.7948,423.6405,422.7268,422.9989,13513.0
2023-06-20 10:15:00,435.01,435.94,434.94,435.75,10047.0,422.8434,423.7474,422.7754,423.5627,10047.0
2023-06-20 10:20:00,435.71,435.71,433.19,433.19,11238.0,423.5238,423.5238,421.0743,421.0743,11238.0
2023-06-20 10:25:00,433.42,435.94,433.04,435.91,15761.0,421.2979,423.7474,420.9285,423.7182,15761.0
2023-06-20 10:30:00,435.52,435.7,433.94,434.7,19053.0,423.3391,423.5141,421.8033,422.5421,19053.0
2023-06-20 10:35:00,434.72,436.71,434.72,436.71,15427.0,422.5615,424.4959,422.5615,424.4959,15427.0
2023-06-20 10:40:00,436.23,436.52,435.75,435.86,17631.0,424.0293,424.3112,423.5627,423.6696,17631.0
2023-06-20 10:45:00,435.73,436.8,435.62,436.67,28122.0,423.5433,424.5833,423.4363,424.457,28122.0
2023-06-20 10:50:00,436.56,436.56,435.52,436.06,24368.0,424.3501,424.3501,423.3391,423.864,24368.0
2023-06-20 10:55:00,435.99,436.13,435.44,435.72,13898.0,423.796,423.9321,423.2614,423.5335,13898.0
2023-06-20 11:00:00,435.57,437.29,435.56,436.38,23340.0,423.3877,425.0596,423.378,424.1751,23340.0
2023-06-20 11:05:00,436.38,437.02,435.79,436.78,10184.0,424.1751,424.7972,423.6016,424.5639,10184.0
2023-06-20 11:10:00,437.0,437.01,436.08,436.08,9942.0,424.7777,424.7875,423.8835,423.8835,9942.0
2023-06-20 11:15:00,435.94,436.47,435.59,435.9,14234.0,423.7474,424.2626,423.4072,423.7085,14234.0
2023-06-20 11:20:00,435.9,436.41,435.32,435.32,4988.0,423.7085,424.2043,423.1447,423.1447,4988.0
2023-06-20 11:25:00,435.44,435.74,435.15,435.15,8525.0,423.2614,423.553,422.9795,422.9795,8525.0
2023-06-20 11:30:00,434.99,435.02,434.52,434.93,4982.0,422.824,422.8531,422.3671,422.7656,4982.0
2023-06-20 11:35:00,435.0,435.61,434.7,435.39,7138.0,422.8337,423.4266,422.5421,423.2128,7138.0
2023-06-20 11:40:00,435.39,435.82,434.98,435.03,8200.0,423.2128,423.6308,422.8142,422.8628,8200.0
2023-06-20 11:45:00,435.01,435.82,435.01,435.66,9222.0,422.8434,423.6308,422.8434,423.4752,9222.0
2023-06-20 11:50:00,435.49,435.7,435.08,435.48,5539.0,423.31,423.5141,422.9114,423.3003,5539.0
2023-06-20 11:55:00,435.6,435.8,434.96,435.09,7659.0,423.4169,423.6113,422.7948,422.9212,7659.0
2023-06-20 12:00:00,434.89,436.08,434.89,435.9,6064.0,422.7268,423.8835,422.7268,423.7085,6064.0
2023-06-20 12:05:00,435.77,436.11,435.57,435.77,7291.0,423.5822,423.9126,423.3877,423.5822,7291.0
2023-06-20 12:10:00,435.82,436.14,435.71,435.88,5739.0,423.6308,423.9418,423.5238,423.6891,5739.0
2023-06-20 12:15:00,435.81,437.49,435.75,437.49,18576.0,423.621,425.254,423.5627,425.254,18576.0
2023-06-20 12:20:00,437.35,437.87,436.5,436.5,14891.0,425.118,425.6234,424.2917,424.2917,14891.0
2023-06-20 12:25:00,436.7,437.46,436.5,437.03,18717.0,424.4861,425.2249,424.2917,424.8069,18717.0
2023-06-20 12:30:00,436.89,438.26,436.74,438.22,19533.0,424.6708,426.0025,424.525,425.9636,19533.0
2023-06-20 12:35:00,438.32,438.33,436.9,436.9,8506.0,426.0608,426.0706,424.6805,424.6805,8506.0
2023-06-20 12:40:00,437.04,437.29,436.78,437.18,21389.0,424.8166,425.0596,424.5639,424.9527,21389.0
2023-06-20 12:45:00,436.98,437.73,436.98,437.56,31441.0,424.7583,425.4873,424.7583,425.3221,31441.0
2023-06-20 12:50:00,437.58,438.37,437.23,438.24,10050.0,425.3415,426.1094,425.0013,425.9831,10050.0
2023-06-20 12:55:00,438.35,438.35,437.46,437.72,20994.0,426.09,426.09,425.2249,425.4776,20994.0
2023-06-20 13:00:00,437.72,437.81,437.47,437.67,9607.0,425.4776,425.5651,425.2346,425.429,9607.0
2023-06-20 13:05:00,437.86,437.87,436.76,437.0,9265.0,425.6137,425.6234,424.5445,424.7777,9265.0
2023-06-20 13:10:00,436.88,437.3,436.86,437.14,22970.0,424.6611,425.0694,424.6417,424.9138,22970.0
2023-06-20 13:15:00,436.94,438.37,436.91,438.37,7804.0,424.7194,426.1094,424.6903,426.1094,7804.0
2023-06-20 13:20:00,438.36,438.81,438.21,438.29,8738.0,426.0997,426.5371,425.9539,426.0317,8738.0
2023-06-20 13:25:00,438.26,438.3,437.84,438.11,9783.0,426.0025,426.0414,425.5943,425.8567,9783.0
2023-06-20 13:30:00,438.12,438.23,437.71,437.71,4633.0,425.8664,425.9733,425.4679,425.4679,4633.0
2023-06-20 13:35:00,437.89,438.08,437.63,437.81,19326.0,425.6429,425.8275,425.3901,425.5651,19326.0
2023-06-20 13:40:00,437.81,439.25,437.76,439.25,14983.0,425.5651,426.9648,425.5165,426.9648,14983.0
2023-06-20 13:45:00,439.24,439.37,438.69,439.37,4909.0,426.9551,427.0815,426.4205,427.0815,4909.0
2023-06-20 13:50:00,439.39,439.39,438.47,438.66,3599.0,427.1009,427.1009,426.2066,426.3913,3599.0
2023-06-20 13:55:00,438.66,438.66,437.25,437.45,12904.0,426.3913,426.3913,425.0208,425.2152,12904.0
2023-06-20 14:00:00,437.37,437.99,437.33,437.99,8800.0,425.1374,425.7401,425.0985,425.7401,8800.0
2023-06-20 14:05:00,437.98,437.99,437.38,437.52,14469.0,425.7303,425.7401,425.1471,425.2832,14469.0
2023-06-20 14:10:00,437.52,437.79,437.0,437.5,40414.0,425.2832,425.5457,424.7777,425.2638,40414.0
2023-06-20 14:15:00,437.48,438.41,437.48,438.14,7792.0,425.2443,426.1483,425.2443,425.8859,7792.0
2023-06-20 14:20:00,438.31,438.73,438.25,438.65,12353.0,426.0511,426.4594,425.9928,426.3816,12353.0
2023-06-20 14:25:00,438.55,439.42,438.14,438.82,60293.0,426.2844,427.1301,425.8859,426.5468,60293.0
2023-06-20 14:30:00,438.84,439.8,438.78,439.26,14775.0,426.5663,427.4994,426.508,426.9745,14775.0
2023-06-20 14:35:00,439.12,439.27,438.78,439.0,13279.0,426.8385,426.9843,426.508,426.7218,13279.0
2023-06-20 14:40:00,439.03,439.85,438.99,439.45,24214.0,426.751,427.548,426.7121,427.1592,24214.0
2023-06-20 14:45:00,439.45,440.68,439.2,440.58,17911.0,427.1592,428.3548,426.9162,428.2576,17911.0
2023-06-20 14:50:00,440.47,440.48,439.97,439.98,6131.0,428.1507,428.1604,427.6647,427.6744,6131.0
2023-06-20 14:55:00,440.08,440.08,438.59,438.71,30515.0,427.7716,427.7716,426.3233,426.4399,30515.0
2023-06-20 15:00:00,438.72,438.94,438.18,438.82,11617.0,426.4496,426.6635,425.9247,426.5468,11617.0
2023-06-20 15:05:00,438.96,439.54,438.96,439.53,8487.0,426.6829,427.2467,426.6829,427.237,8487.0
2023-06-20 15:10:00,439.47,439.48,438.34,438.35,10019.0,427.1787,427.1884,426.0803,426.09,10019.0
2023-06-20 15:15:00,438.5,438.83,438.34,438.78,15672.0,426.2358,426.5566,426.0803,426.508,15672.0
2023-06-20 15:20:00,438.68,438.86,438.44,438.5,20848.0,426.4108,426.5857,426.1775,426.2358,20848.0
2023-06-20 15:25:00,438.5,439.56,438.48,439.55,10251.0,426.2358,427.2661,426.2164,427.2564,10251.0
2023-06-20 15:30:00,439.52,440.25,439.13,439.3,20090.0,427.2273,427.9369,426.8482,427.0134,20090.0
2023-06-20 15:35:00,439.3,440.07,439.07,439.71,15039.0,427.0134,427.7619,426.7899,427.412,15039.0
2023-06-20 15:40:00,439.68,439.7,438.96,439.53,28857.0,427.3828,427.4022,426.6829,427.237,28857.0
2023-06-20 15:45:00,439.72,439.89,439.36,439.49,19743.0,427.4217,427.5869,427.0717,427.1981,19743.0
2023-06-20 15:50:00,439.58,439.92,438.96,439.01,34955.0,427.2856,427.6161,426.6829,426.7315,34955.0
2023-06-20 15:55:00,439.11,439.49,437.82,437.93,131915.0,426.8287,427.1981,425.5748,425.6817,131915.0
2023-06-21 09:30:00,437.92,440.8,437.43,440.8,20365.0,425.672,428.4715,425.1957,428.4715,20365.0
2023-06-21 09:35:00,441.46,441.56,440.29,440.97,17162.0,429.113,429.2102,427.9757,428.6367,17162.0
2023-06-21 09:40:00,441.29,442.31,440.66,441.57,7897.0,428.9478,429.9392,428.3354,429.2199,7897.0
2023-06-21 09:45:00,442.41,444.62,442.21,444.16,11284.0,430.0364,432.1846,429.842,431.7375,11284.0
2023-06-21 09:50:00,444.14,444.14,442.42,442.65,21329.0,431.7181,431.7181,430.0462,430.2697,21329.0
2023-06-21 09:55:00,442.5,444.0,442.36,443.52,13604.0,430.1239,431.582,429.9878,431.1154,13604.0
2023-06-21 10:00:00,443.32,443.96,443.03,443.2,7149.0,430.921,431.5431,430.6391,430.8043,7149.0
2023-06-21 10:05:00,443.5,444.05,442.91,443.75,6371.0,431.096,431.6306,430.5225,431.339,6371.0
2023-06-21 10:10:00,443.91,445.25,443.91,444.55,6143.0,431.4945,432.797,431.4945,432.1166,6143.0
2023-06-21 10:15:00,444.92,446.41,444.91,445.22,6266.0,432.4762,433.9246,432.4665,432.7678,6266.0
2023-06-21 10:20:00,444.98,445.02,444.42,444.65,7018.0,432.5346,432.5734,431.9902,432.2138,7018.0
2023-06-21 10:25:00,444.37,444.75,444.07,444.69,4179.0,431.9416,432.311,431.65,432.2527,4179.0
2023-06-21 10:30:00,444.94,446.73,444.78,446.63,4551.0,432.4957,434.2356,432.3402,434.1384,4551.0
2023-06-21 10:35:00,446.49,447.16,445.56,446.49,7677.0,434.0023,434.6536,433.0983,434.0023,7677.0
2023-06-21 10:40:00,446.53,447.22,446.04,446.58,6169.0,434.0412,434.7119,433.5649,434.0898,6169.0
2023-06-21 10:45:00,446.37,447.51,446.37,447.08,7315.0,433.8857,434.9938,433.8857,434.5758,7315.0
2023-06-21 10:50:00,447.19,447.44,446.49,447.44,7479.0,434.6827,434.9258,434.0023,434.9258,7479.0
2023-06-21 10:55:00,447.64,448.7,447.27,448.7,3500.0,435.1202,436.1505,434.7605,436.1505,3500.0
2023-06-21 11:00:00,448.53,450.13,448.52,449.27,14381.0,435.9853,437.5405,435.9756,436.7046,14381.0
2023-06-21 11:05:00,448.95,449.06,448.23,448.69,6098.0,436.3935,436.5004,435.6937,436.1408,6098.0
2023-06-21 11:10:00,448.76,449.2,448.39,449.06,5459.0,436.2088,436.6365,435.8492,436.5004,5459.0
2023-06-21 11:15:00,448.9,450.07,448.9,449.24,18347.0,436.3449,437.4822,436.3449,436.6754,18347.0
2023-06-21 11:20:00,449.51,449.85,448.96,449.68,6623.0,436.9379,437.2684,436.4032,437.1031,6623.0
2023-06-21 11:25:00,449.45,450.77,449.38,450.69,5259.0,436.8795,438.1626,436.8115,438.0849,5259.0
2023-06-21 11:30:00,450.69,451.04,450.25,450.75,12528.0,438.0849,438.4251,437.6572,438.1432,12528.0
2023-06-21 11:35:00,450.75,451.33,450.19,451.2,9809.0,438.1432,438.707,437.5988,438.5806,9809.0
2023-06-21 11:40:00,450.86,451.01,450.05,450.29,8290.0,438.2501,438.3959,437.4628,437.696,8290.0
2023-06-21 11:45:00,450.56,451.17,450.35,451.0,4023.0,437.9585,438.5514,437.7544,438.3862,4023.0
2023-06-21 11:50:00,450.68,450.72,450.27,450.44,5883.0,438.0751,438.114,437.6766,437.8419,5883.0
2023-06-21 11:55:00,450.47,451.14,450.44,450.98,15933.0,437.871,438.5223,437.8419,438.3667,15933.0
2023-06-21 12:00:00,450.86,451.2,450.69,451.03,6971.0,438.2501,438.5806,438.0849,438.4154,6971.0
2023-06-21 12:05:00,451.07,451.36,449.92,450.48,5623.0,438.4542,438.7361,437.3364,437.8807,5623.0
2023-06-21 12:10:00,450.55,450.72,449.92,450.44,10878.0,437.9488,438.114,437.3364,437.8419,10878.0
2023-06-21 12:15:00,450.44,450.56,449.88,449.88,3620.0,437.8419,437.9585,437.2975,437.2975,3620.0
2023-06-21 12:20:00,449.69,449.69,449.19,449.56,6141.0,437.1128,437.1128,436.6268,436.9865,6141.0
2023-06-21 12:25:00,449.09,449.1,448.25,448.66,9098.0,436.5296,436.5393,435.7131,436.1116,9098.0
2023-06-21 12:30:00,448.61,448.85,448.25,448.25,9360.0,436.063,436.2963,435.7131,435.7131,9360.0
2023-06-21 12:35:00,448.36,448.37,447.9,448.07,6768.0,435.82,435.8297,435.3729,435.5381,6768.0
2023-06-21 12:40:00,448.19,448.34,447.99,448.31,4578.0,435.6548,435.8006,435.4604,435.7714,4578.0
2023-06-21 12:45:00,448.11,448.13,447.23,447.25,5501.0,435.577,435.5965,434.7216,434.7411,5501.0
2023-06-21 12:50:00,447.25,447.41,446.71,446.86,8051.0,434.7411,434.8966,434.2162,434.362,8051.0
2023-06-21 12:55:00,446.71,446.83,446.06,446.27,4303.0,434.2162,434.3328,433.5844,433.7885,4303.0
2023-06-21 13:00:00,446.36,446.77,446.05,446.66,10859.0,433.876,434.2745,433.5746,434.1676,10859.0
2023-06-21 13:05:00,446.57,447.18,446.4,446.88,7219.0,434.0801,434.673,433.9148,434.3814,7219.0
2023-06-21 13:10:00,446.74,446.74,446.33,446.62,8139.0,434.2453,434.2453,433.8468,434.1287,8139.0
2023-06-21 13:15:00,446.59,447.07,446.59,446.6,4877.0,434.0995,434.5661,434.0995,434.1093,4877.0
2023-06-21 13:20:00,446.4,446.59,445.91,446.15,4852.0,433.9148,434.0995,433.4385,433.6718,4852.0
2023-06-21 13:25:00,445.93,446.44,445.79,446.03,4305.0,433.458,433.9537,433.3219,433.5552,4305.0
2023-06-21 13:30:00,446.03,446.15,445.62,445.63,2699.0,433.5552,433.6718,433.1567,433.1664,2699.0
2023-06-21 13:35:00,445.73,445.97,445.55,445.87,2112.0,433.2636,433.4969,433.0886,433.3997,2112.0
2023-06-21 13:40:00,445.99,446.06,445.32,445.32,3546.0,433.5163,433.5844,432.8651,432.8651,3546.0
2023-06-21 13:45:00,445.56,446.77,445.33,446.72,1722.0,433.0983,434.2745,432.8748,434.2259,1722.0
2023-06-21 13:50:00,446.6,446.89,446.54,446.63,3207.0,434.1093,434.3911,434.0509,434.1384,3207.0
2023-06-21 13:55:00,446.63,446.64,446.29,446.54,4297.0,434.1384,434.1481,433.8079,434.0509,4297.0
2023-06-21 14:00:00,446.55,446.8,446.4,446.75,2102.0,434.0606,434.3037,433.9148,434.2551,2102.0
2023-06-21 14:05:00,446.75,446.87,446.56,446.65,2142.0,434.2551,434.3717,434.0704,434.1579,2142.0
2023-06-21 14:10:00,446.61,446.88,446.43,446.44,2713.0,434.119,434.3814,433.944,433.9537,2713.0
2023-06-21 14:15:00,446.69,446.82,446.05,446.35,2054.0,434.1967,434.3231,433.5746,433.8662,2054.0
2023-06-21 14:20:00,446.35,446.47,445.95,446.31,4410.0,433.8662,433.9829,433.4774,433.8274,4410.0
2023-06-21 14:25:00,446.45,446.65,446.45,446.64,3246.0,433.9634,434.1579,433.9634,434.1481,3246.0
2023-06-21 14:30:00,446.8,446.91,446.29,446.35,5587.0,434.3037,434.4106,433.8079,433.8662,5587.0
2023-06-21 14:35:00,446.19,446.44,446.18,446.33,2225.0,433.7107,433.9537,433.701,433.8468,2225.0
2023-06-21 14:40:00,446.39,446.9,446.39,446.84,2230.0,433.9051,434.4009,433.9051,434.3425,2230.0
2023-06-21 14:45:00,446.65,446.85,446.36,446.85,5175.0,434.1579,434.3523,433.876,434.3523,5175.0
2023-06-21 14:50:00,446.61,446.7,446.12,446.31,5563.0,434.119,434.2065,433.6427,433.8274,5563.0
2023-06-21 14:55:00,446.06,446.26,445.6,445.67,6365.0,433.5844,433.7788,433.1372,433.2053,6365.0
2023-06-21 15:00:00,445.66,445.8,445.31,445.53,5061.0,433.1955,433.3316,432.8553,433.0692,5061.0
2023-06-21 15:05:00,445.49,446.01,445.11,445.3,9083.0,433.0303,433.5358,432.6609,432.8456,9083.0
2023-06-21 15:10:00,445.26,445.95,445.14,445.88,5629.0,432.8067,433.4774,432.6901,433.4094,5629.0
2023-06-21 15:15:00,445.98,445.98,445.28,445.3,4455.0,433.5066,433.5066,432.8262,432.8456,4455.0
2023-06-21 15:20:00,445.27,445.39,444.94,445.29,10143.0,432.8164,432.9331,432.4957,432.8359,10143.0
2023-06-21 15:25:00,445.34,445.82,445.32,445.81,7624.0,432.8845,433.3511,432.8651,433.3413,7624.0
2023-06-21 15:30:00,445.87,446.18,445.51,446.12,10627.0,433.3997,433.701,433.0497,433.6427,10627.0
2023-06-21 15:35:00,446.16,446.76,446.05,446.21,21479.0,433.6816,434.2648,433.5746,433.7302,21479.0
2023-06-21 15:40:00,446.21,447.3,446.1,446.68,30259.0,433.7302,434.7897,433.6232,434.187,30259.0
2023-06-21 15:45:00,446.73,446.73,445.96,446.26,22093.0,434.2356,434.2356,433.4872,433.7788,22093.0
2023-06-21 15:50:00,445.52,446.43,445.05,445.78,21885.0,433.0595,433.944,432.6026,433.3122,21885.0
2023-06-21 15:55:00,445.55,445.66,444.82,445.28,54111.0,433.0886,433.1955,432.379,432.8262,54111.0
2023-06-22 09:30:00,446.88,448.91,445.03,445.03,41081.0,434.3814,436.3546,432.5832,432.5832,41081.0
2023-06-22 09:35:00,444.32,448.35,444.27,446.6,27518.0,431.893,435.8103,431.8444,434.1093,27518.0
2023-06-22 09:40:00,445.97,446.96,444.68,446.96,14090.0,433.4969,434.4592,432.243,434.4592,14090.0
2023-06-22 09:45:00,446.87,446.96,445.78,445.83,20571.0,434.3717,434.4592,433.3122,433.3608,20571.0
2023-06-22 09:50:00,445.91,446.46,445.77,446.17,8338.0,433.4385,433.9732,433.3025,433.6913,8338.0
2023-06-22 09:55:00,446.17,446.18,444.0,444.0,4987.0,433.6913,433.701,431.582,431.582,4987.0
2023-06-22 10:00:00,444.84,445.66,444.11,445.66,16849.0,432.3985,433.1955,431.6889,433.1955,16849.0
2023-06-22 10:05:00,445.91,447.57,445.48,447.56,9982.0,433.4385,435.0521,433.0206,435.0424,9982.0
2023-06-22 10:10:00,448.05,449.95,447.4,449.47,8473.0,435.5187,437.3656,434.8869,436.899,8473.0
2023-06-22 10:15:00,449.98,449.98,447.46,447.94,6959.0,437.3947,437.3947,434.9452,435.4118,6959.0
2023-06-22 10:20:00,448.03,448.16,446.64,447.18,3863.0,435.4993,435.6256,434.1481,434.673,3863.0
2023-06-22 10:25:00,447.57,448.3,447.57,448.02,1790.0,435.0521,435.7617,435.0521,435.4895,1790.0
2023-06-22 10:30:00,448.46,449.46,447.78,448.72,3904.0,435.9172,436.8893,435.2562,436.17,3904.0
2023-06-22 10:35:00,449.37,449.38,448.21,448.78,2650.0,436.8018,436.8115,435.6742,436.2283,2650.0
2023-06-22 10:40:00,448.77,448.77,446.81,447.87,1587.0,436.2186,436.2186,434.3134,435.3437,1587.0
2023-06-22 10:45:00,448.12,448.31,447.76,448.06,3375.0,435.5867,435.7714,435.2368,435.5284,3375.0
2023-06-22 10:50:00,448.02,448.02,447.52,447.79,3855.0,435.4895,435.4895,435.0035,435.266,3855.0
2023-06-22 10:55:00,447.79,448.17,447.51,448.17,3205.0,435.266,435.6353,434.9938,435.6353,3205.0
2023-06-22 11:00:00,448.17,448.37,447.76,448.14,4308.0,435.6353,435.8297,435.2368,435.6062,4308.0
2023-06-22 11:05:00,448.14,449.0,447.97,449.0,5007.0,435.6062,436.4421,435.4409,436.4421,5007.0
2023-06-22 11:10:00,448.78,448.87,447.49,447.78,4766.0,436.2283,436.3158,434.9744,435.2562,4766.0
2023-06-22 11:15:00,447.78,447.93,447.18,447.39,3340.0,435.2562,435.4021,434.673,434.8772,3340.0
2023-06-22 11:20:00,446.95,447.93,446.95,447.88,4644.0,434.4495,435.4021,434.4495,435.3535,4644.0
2023-06-22 11:25:00,447.77,447.77,446.93,447.02,3588.0,435.2465,435.2465,434.43,434.5175,3588.0
2023-06-22 11:30:00,446.95,447.36,446.95,447.02,6346.0,434.4495,434.848,434.4495,434.5175,6346.0
2023-06-22 11:35:00,446.86,447.28,446.5,447.28,4507.0,434.362,434.7702,434.012,434.7702,4507.0
2023-06-22 11:40:00,447.3,447.88,447.29,447.69,1626.0,434.7897,435.3535,434.78,435.1688,1626.0
2023-06-22 11:45:00,447.48,448.14,447.48,448.14,1628.0,434.9646,435.6062,434.9646,435.6062,1628.0
2023-06-22 11:50:00,448.31,449.24,448.25,449.11,3537.0,435.7714,436.6754,435.7131,436.5491,3537.0
2023-06-22 11:55:00,449.13,450.2,449.13,450.04,5406.0,436.5685,437.6086,436.5685,437.453,5406.0
2023-06-22 12:00:00,449.94,449.95,448.9,449.15,7330.0,437.3558,437.3656,436.3449,436.5879,7330.0
2023-06-22 12:05:00,449.17,449.35,448.92,449.35,5838.0,436.6074,436.7823,436.3644,436.7823,5838.0
2023-06-22 12:10:00,449.31,449.79,449.31,449.79,11169.0,436.7435,437.21,436.7435,437.21,11169.0
2023-06-22 12:15:00,449.88,450.38,449.72,449.76,5204.0,437.2975,437.7835,437.142,437.1809,5204.0
2023-06-22 12:20:00,449.76,450.63,449.74,450.63,3502.0,437.1809,438.0265,437.1614,438.0265,3502.0
2023-06-22 12:25:00,450.46,450.97,450.4,450.97,2451.0,437.8613,438.357,437.803,438.357,2451.0
2023-06-22 12:30:00,450.73,450.97,450.44,450.71,2482.0,438.1237,438.357,437.8419,438.1043,2482.0
2023-06-22 12:35:00,450.91,451.25,450.6,450.6,4685.0,438.2987,438.6292,437.9974,437.9974,4685.0
2023-06-22 12:40:00,450.67,450.77,450.4,450.4,854.0,438.0654,438.1626,437.803,437.803,854.0
2023-06-22 12:45:00,450.31,450.31,449.39,449.45,3887.0,437.7155,437.7155,436.8212,436.8795,3887.0
2023-06-22 12:50:00,449.37,449.54,449.26,449.27,1902.0,436.8018,436.967,436.6949,436.7046,1902.0
2023-06-22 12:55:00,449.5,449.91,449.33,449.74,2993.0,436.9281,437.3267,436.7629,437.1614,2993.0
2023-06-22 13:00:00,449.62,449.74,448.94,448.94,3795.0,437.0448,437.1614,436.3838,436.3838,3795.0
2023-06-22 13:05:00,448.61,449.62,448.61,449.03,3613.0,436.063,437.0448,436.063,436.4713,3613.0
2023-06-22 13:10:00,448.88,448.88,448.28,448.28,2375.0,436.3255,436.3255,435.7423,435.7423,2375.0
2023-06-22 13:15:00,448.56,449.08,448.4,448.62,6899.0,436.0144,436.5199,435.8589,436.0728,6899.0
2023-06-22 13:20:00,448.54,448.67,448.25,448.65,4850.0,435.995,436.1214,435.7131,436.1019,4850.0
2023-06-22 13:25:00,448.58,449.09,448.57,448.75,4389.0,436.0339,436.5296,436.0242,436.1991,4389.0
2023-06-22 13:30:00,448.88,448.88,448.51,448.61,3381.0,436.3255,436.3255,435.9658,436.063,3381.0
2023-06-22 13:35:00,448.47,449.24,448.14,449.24,5228.0,435.9269,436.6754,435.6062,436.6754,5228.0
2023-06-22 13:40:00,449.24,449.45,448.93,449.25,3410.0,436.6754,436.8795,436.3741,436.6851,3410.0
2023-06-22 13:45:00,449.15,449.16,448.81,448.81,2103.0,436.5879,436.5977,436.2574,436.2574,2103.0
2023-06-22 13:50:00,449.0,449.33,448.72,448.73,6528.0,436.4421,436.7629,436.17,436.1797,6528.0
2023-06-22 13:55:00,448.92,449.18,448.69,449.16,3826.0,436.3644,436.6171,436.1408,436.5977,3826.0
2023-06-22 14:00:00,449.23,449.23,448.81,448.81,3741.0,436.6657,436.6657,436.2574,436.2574,3741.0
2023-06-22 14:05:00,448.88,449.12,448.69,448.69,5045.0,436.3255,436.5588,436.1408,436.1408,5045.0
2023-06-22 14:10:00,448.62,448.75,448.23,448.23,3227.0,436.0728,436.1991,435.6937,435.6937,3227.0
2023-06-22 14:15:00,448.3,448.43,447.86,447.96,4752.0,435.7617,435.8881,435.334,435.4312,4752.0
2023-06-22 14:20:00,448.03,448.33,447.9,448.3,6230.0,435.4993,435.7909,435.3729,435.7617,6230.0
2023-06-22 14:25:00,448.38,448.79,448.12,448.67,3745.0,435.8395,436.238,435.5867,436.1214,3745.0
2023-06-22 14:30:00,448.67,448.79,448.13,448.13,4715.0,436.1214,436.238,435.5965,435.5965,4715.0
2023-06-22 14:35:00,448.3,449.02,448.3,449.02,3896.0,435.7617,436.4616,435.7617,436.4616,3896.0
2023-06-22 14:40:00,449.02,449.57,448.92,449.57,4025.0,436.4616,436.9962,436.3644,436.9962,4025.0
2023-06-22 14:45:00,449.49,449.96,449.29,449.81,4711.0,436.9184,437.3753,436.724,437.2295,4711.0
2023-06-22 14:50:00,449.81,449.81,449.27,449.66,4333.0,437.2295,437.2295,436.7046,437.0837,4333.0
2023-06-22 14:55:00,449.66,449.99,449.52,449.72,6185.0,437.0837,437.4044,436.9476,437.142,6185.0
2023-06-22 15:00:00,449.76,449.8,449.36,449.37,4967.0,437.1809,437.2198,436.7921,436.8018,4967.0
2023-06-22 15:05:00,449.25,449.3,449.04,449.1,3837.0,436.6851,436.7337,436.481,436.5393,3837.0
2023-06-22 15:10:00,449.23,449.4,448.73,449.4,2834.0,436.6657,436.8309,436.1797,436.8309,2834.0
2023-06-22 15:15:00,449.53,449.65,449.33,449.39,5400.0,436.9573,437.0739,436.7629,436.8212,5400.0
2023-06-22 15:20:00,449.41,449.68,449.29,449.66,3622.0,436.8407,437.1031,436.724,437.0837,3622.0
2023-06-22 15:25:00,449.67,449.73,449.0,449.0,8812.0,437.0934,437.1517,436.4421,436.4421,8812.0
2023-06-22 15:30:00,448.85,449.14,448.6,448.73,10690.0,436.2963,436.5782,436.0533,436.1797,10690.0
2023-06-22 15:35:00,448.66,449.18,448.66,449.06,8158.0,436.1116,436.6171,436.1116,436.5004,8158.0
2023-06-22 15:40:00,449.0,449.4,448.75,449.14,10443.0,436.4421,436.8309,436.1991,436.5782,10443.0
2023-06-22 15:45:00,449.02,449.46,448.79,449.3,13752.0,436.4616,436.8893,436.238,436.7337,13752.0
2023-06-22 15:50:00,449.57,449.76,448.86,449.27,21931.0,436.9962,437.1809,436.306,436.7046,21931.0
2023-06-22 15:55:00,449.37,450.02,448.78,450.01,60486.0,436.8018,437.4336,436.2283,437.4239,60486.0
2023-06-23 09:30:00,448.37,451.0,447.25,450.44,19887.0,435.8297,438.3862,434.7411,437.8419,19887.0
2023-06-23 09:35:00,450.55,450.9,450.0,450.28,3025.0,437.9488,438.289,437.4142,437.6863,3025.0
2023-06-23 09:40:00,450.04,451.92,450.04,451.11,3320.0,437.453,439.2805,437.453,438.4931,3320.0
2023-06-23 09:45:00,451.42,452.51,451.42,452.0,2423.0,438.7944,439.854,438.7944,439.3582,2423.0
2023-06-23 09:50:00,451.87,453.57,451.86,452.22,35278.0,439.2319,440.8843,439.2221,439.5721,35278.0
2023-06-23 09:55:00,451.74,452.11,450.71,451.48,4559.0,439.1055,439.4651,438.1043,438.8528,4559.0
2023-06-23 10:00:00,451.16,451.75,450.62,451.75,6099.0,438.5417,439.1152,438.0168,439.1152,6099.0
2023-06-23 10:05:00,451.62,451.94,450.99,450.99,6702.0,438.9888,439.2999,438.3765,438.3765,6702.0
2023-06-23 10:10:00,451.46,451.81,451.16,451.59,9940.0,438.8333,439.1735,438.5417,438.9597,9940.0
2023-06-23 10:15:00,451.35,451.68,450.64,450.67,6777.0,438.7264,439.0472,438.0363,438.0654,6777.0
2023-06-23 10:20:00,451.19,451.93,450.71,451.83,7317.0,438.5709,439.2902,438.1043,439.193,7317.0
2023-06-23 10:25:00,451.46,451.55,451.1,451.39,2395.0,438.8333,438.9208,438.4834,438.7653,2395.0
2023-06-23 10:30:00,451.24,451.36,450.27,450.9,6012.0,438.6195,438.7361,437.6766,438.289,6012.0
2023-06-23 10:35:00,450.94,451.08,449.97,450.69,21317.0,438.3279,438.464,437.385,438.0849,21317.0
2023-06-23 10:40:00,450.7,450.7,449.98,450.55,2922.0,438.0946,438.0946,437.3947,437.9488,2922.0
2023-06-23 10:45:00,450.38,451.3,450.37,451.09,2750.0,437.7835,438.6778,437.7738,438.4737,2750.0
2023-06-23 10:50:00,451.11,451.31,450.54,450.97,6459.0,438.4931,438.6875,437.9391,438.357,6459.0
2023-06-23 10:55:00,450.85,451.74,450.85,451.13,4816.0,438.2404,439.1055,438.2404,438.5126,4816.0
2023-06-23 11:00:00,451.09,451.15,450.87,451.0,2001.0,438.4737,438.532,438.2598,438.3862,2001.0
2023-06-23 11:05:00,450.83,451.23,450.62,450.83,3104.0,438.2209,438.6098,438.0168,438.2209,3104.0
2023-06-23 11:10:00,450.91,451.07,449.81,450.56,9115.0,438.2987,438.4542,437.2295,437.9585,9115.0
2023-06-23 11:15:00,450.73,451.35,450.72,451.1,3503.0,438.1237,438.7264,438.114,438.4834,3503.0
2023-06-23 11:20:00,451.1,451.39,450.52,450.52,6454.0,438.4834,438.7653,437.9196,437.9196,6454.0
2023-06-23 11:25:00,450.71,450.92,450.23,450.67,4270.0,438.1043,438.3084,437.6377,438.0654,4270.0
2023-06-23 11:30:00,450.5,450.69,449.93,450.27,19249.0,437.9002,438.0849,437.3461,437.6766,19249.0
2023-06-23 11:35:00,450.28,451.19,450.2,451.08,4014.0,437.6863,438.5709,437.6086,438.464,4014.0
2023-06-23 11:40:00,451.28,452.0,451.28,451.84,1787.0,438.6584,439.3582,438.6584,439.2027,1787.0
2023-06-23 11:45:00,451.78,452.0,451.78,451.84,1678.0,439.1444,439.3582,439.1444,439.2027,1678.0
2023-06-23 11:50:00,451.84,451.84,451.36,451.74,3481.0,439.2027,439.2027,438.7361,439.1055,3481.0
2023-06-23 11:55:00,451.5,451.71,451.24,451.64,5094.0,438.8722,439.0763,438.6195,439.0083,5094.0
2023-06-23 12:00:00,451.84,451.84,451.41,451.44,4038.0,439.2027,439.2027,438.7847,438.8139,4038.0
2023-06-23 12:05:00,451.42,451.8,451.1,451.75,2467.0,438.7944,439.1638,438.4834,439.1152,2467.0
2023-06-23 12:10:00,451.54,451.6,450.92,450.93,2159.0,438.9111,438.9694,438.3084,438.3181,2159.0
2023-06-23 12:15:00,451.14,451.61,451.14,451.23,4596.0,438.5223,438.9791,438.5223,438.6098,4596.0
2023-06-23 12:20:00,451.21,451.59,451.0,451.5,2020.0,438.5903,438.9597,438.3862,438.8722,2020.0
2023-06-23 12:25:00,451.68,451.81,451.2,451.27,2396.0,439.0472,439.1735,438.5806,438.6486,2396.0
2023-06-23 12:30:00,451.58,451.58,451.15,451.22,1623.0,438.95,438.95,438.532,438.6,1623.0
2023-06-23 12:35:00,451.49,451.53,451.2,451.41,2299.0,438.8625,438.9014,438.5806,438.7847,2299.0
2023-06-23 12:40:00,451.4,451.58,451.32,451.36,2530.0,438.775,438.95,438.6972,438.7361,2530.0
2023-06-23 12:45:00,451.34,451.67,451.34,451.46,3112.0,438.7167,439.0375,438.7167,438.8333,3112.0
2023-06-23 12:50:00,451.47,451.72,451.44,451.61,2015.0,438.843,439.0861,438.8139,438.9791,2015.0
2023-06-23 12:55:00,451.58,451.81,451.25,451.42,8766.0,438.95,439.1735,438.6292,438.7944,8766.0
2023-06-23 13:00:00,451.15,451.23,450.78,450.78,1782.0,438.532,438.6098,438.1723,438.1723,1782.0
2023-06-23 13:05:00,451.08,451.16,451.01,451.16,1139.0,438.464,438.5417,438.3959,438.5417,1139.0
2023-06-23 13:10:00,451.38,451.52,451.23,451.41,1300.0,438.7556,438.8916,438.6098,438.7847,1300.0
2023-06-23 13:15:00,451.38,451.59,451.24,451.45,26943.0,438.7556,438.9597,438.6195,438.8236,26943.0
2023-06-23 13:20:00,451.51,451.68,451.44,451.57,1605.0,438.8819,439.0472,438.8139,438.9402,1605.0
2023-06-23 13:25:00,451.77,452.05,451.77,451.94,2795.0,439.1347,439.4068,439.1347,439.2999,2795.0
2023-06-23 13:30:00,452.06,452.06,451.41,451.7,2713.0,439.4165,439.4165,438.7847,439.0666,2713.0
2023-06-23 13:35:00,451.83,452.78,451.63,452.78,6401.0,439.193,440.1164,438.9986,440.1164,6401.0
2023-06-23 13:40:00,452.55,452.72,452.52,452.61,2424.0,439.8928,440.0581,439.8637,439.9512,2424.0
2023-06-23 13:45:00,452.61,452.87,452.34,452.69,3111.0,439.9512,440.2039,439.6887,440.0289,3111.0
2023-06-23 13:50:00,452.68,452.68,452.42,452.5,1630.0,440.0192,440.0192,439.7665,439.8442,1630.0
2023-06-23 13:55:00,452.59,452.68,452.43,452.44,2302.0,439.9317,440.0192,439.7762,439.7859,2302.0
2023-06-23 14:00:00,452.33,452.36,451.94,452.11,2967.0,439.679,439.7082,439.2999,439.4651,2967.0
2023-06-23 14:05:00,452.25,452.9,452.25,452.47,3910.0,439.6012,440.233,439.6012,439.8151,3910.0
2023-06-23 14:10:00,452.56,452.57,452.3,452.42,2480.0,439.9026,439.9123,439.6498,439.7665,2480.0
2023-06-23 14:15:00,452.5,452.78,452.45,452.55,1876.0,439.8442,440.1164,439.7956,439.8928,1876.0
2023-06-23 14:20:00,452.59,452.91,452.57,452.83,2300.0,439.9317,440.2428,439.9123,440.165,2300.0
2023-06-23 14:25:00,452.83,452.83,452.42,452.42,2741.0,440.165,440.165,439.7665,439.7665,2741.0
2023-06-23 14:30:00,452.47,452.82,452.44,452.7,2200.0,439.8151,440.1553,439.7859,440.0386,2200.0
2023-06-23 14:35:00,452.59,452.59,452.26,452.55,5876.0,439.9317,439.9317,439.6109,439.8928,5876.0
2023-06-23 14:40:00,452.55,452.55,452.26,452.38,5409.0,439.8928,439.8928,439.6109,439.7276,5409.0
2023-06-23 14:45:00,452.37,452.65,452.24,452.49,14948.0,439.7179,439.99,439.5915,439.8345,14948.0
2023-06-23 14:50:00,452.58,452.64,452.22,452.33,5324.0,439.922,439.9803,439.5721,439.679,5324.0
2023-06-23 14:55:00,452.37,452.69,452.32,452.63,2854.0,439.7179,440.0289,439.6693,439.9706,2854.0
2023-06-23 15:00:00,452.7,453.1,452.47,452.82,5014.0,440.0386,440.4275,439.8151,440.1553,5014.0
2023-06-23 15:05:00,452.76,453.06,452.76,453.03,3034.0,440.097,440.3886,440.097,440.3594,3034.0
2023-06-23 15:10:00,452.95,453.18,452.77,452.77,4610.0,440.2817,440.5052,440.1067,440.1067,4610.0
2023-06-23 15:15:00,452.9,453.04,452.59,453.02,7647.0,440.233,440.3691,439.9317,440.3497,7647.0
2023-06-23 15:20:00,453.02,453.06,452.74,452.8,6547.0,440.3497,440.3886,440.0775,440.1358,6547.0
2023-06-23 15:25:00,453.0,453.0,452.03,452.03,4548.0,440.3303,440.3303,439.3874,439.3874,4548.0
2023-06-23 15:30:00,452.03,452.16,451.28,451.48,7435.0,439.3874,439.5137,438.6584,438.8528,7435.0
2023-06-23 15:35:00,451.5,451.99,451.5,451.99,3799.0,438.8722,439.3485,438.8722,439.3485,3799.0
2023-06-23 15:40:00,452.01,452.03,451.59,451.79,6280.0,439.3679,439.3874,438.9597,439.1541,6280.0
2023-06-23 15:45:00,451.92,452.01,451.41,451.48,6434.0,439.2805,439.3679,438.7847,438.8528,6434.0
2023-06-23 15:50:00,451.64,451.67,450.94,451.34,19416.0,439.0083,439.0375,438.3279,438.7167,19416.0
2023-06-23 15:55:00,451.16,451.52,450.18,450.69,39052.0,438.5417,438.8916,437.5891,438.0849,39052.0
2023-06-26 09:30:00,449.96,450.9,449.96,450.9,8283.0,437.3753,438.289,437.3753,438.289,8283.0
2023-06-26 09:35:00,450.91,450.96,449.38,449.81,3096.0,438.2987,438.3473,436.8115,437.2295,3096.0
2023-06-26 09:40:00,449.8,451.09,449.46,450.46,2761.0,437.2198,438.4737,436.8893,437.8613,2761.0
2023-06-26 09:45:00,450.95,450.95,449.87,450.36,700.0,438.3376,438.3376,437.2878,437.7641,700.0
2023-06-26 09:50:00,449.92,449.92,447.6,447.6,3456.0,437.3364,437.3364,435.0813,435.0813,3456.0
2023-06-26 09:55:00,447.46,447.47,445.89,446.23,3895.0,434.9452,434.9549,433.4191,433.7496,3895.0
2023-06-26 10:00:00,446.23,446.84,445.8,446.84,8366.0,433.7496,434.3425,433.3316,434.3425,8366.0
2023-06-26 10:05:00,446.53,447.22,446.52,447.02,5375.0,434.0412,434.7119,434.0315,434.5175,5375.0
2023-06-26 10:10:00,447.0,448.18,446.99,448.18,2634.0,434.4981,435.6451,434.4883,435.6451,2634.0
2023-06-26 10:15:00,448.17,448.46,447.95,448.04,4085.0,435.6353,435.9172,435.4215,435.509,4085.0
2023-06-26 10:20:00,447.77,448.04,447.36,448.04,3194.0,435.2465,435.509,434.848,435.509,3194.0
2023-06-26 10:25:00,447.92,448.45,447.67,448.04,5354.0,435.3923,435.9075,435.1493,435.509,5354.0
2023-06-26 10:30:00,448.01,448.42,447.85,448.2,2080.0,435.4798,435.8783,435.3243,435.6645,2080.0
2023-06-26 10:35:00,448.14,448.15,447.86,447.99,4475.0,435.6062,435.6159,435.334,435.4604,4475.0
2023-06-26 10:40:00,447.78,448.37,447.42,448.37,2056.0,435.2562,435.8297,434.9063,435.8297,2056.0
2023-06-26 10:45:00,448.16,448.3,447.79,448.11,3525.0,435.6256,435.7617,435.266,435.577,3525.0
2023-06-26 10:50:00,448.19,448.55,448.17,448.17,1667.0,435.6548,436.0047,435.6353,435.6353,1667.0
2023-06-26 10:55:00,448.16,448.36,448.05,448.25,5498.0,435.6256,435.82,435.5187,435.7131,5498.0
2023-06-26 11:00:00,448.08,448.3,448.08,448.29,1994.0,435.5479,435.7617,435.5479,435.752,1994.0
2023-06-26 11:05:00,448.15,448.88,448.06,448.88,1716.0,435.6159,436.3255,435.5284,436.3255,1716.0
2023-06-26 11:10:00,448.86,449.46,448.85,449.3,1568.0,436.306,436.8893,436.2963,436.7337,1568.0
2023-06-26 11:15:00,449.47,449.6,449.17,449.36,3103.0,436.899,437.0253,436.6074,436.7921,3103.0
2023-06-26 11:20:00,449.47,449.71,449.15,449.3,5644.0,436.899,437.1323,436.5879,436.7337,5644.0
2023-06-26 11:25:00,449.35,449.35,448.17,448.26,7050.0,436.7823,436.7823,435.6353,435.7228,7050.0
2023-06-26 11:30:00,448.63,449.04,448.63,449.04,1373.0,436.0825,436.481,436.0825,436.481,1373.0
2023-06-26 11:35:00,449.04,449.42,448.83,449.4,1140.0,436.481,436.8504,436.2769,436.8309,1140.0
2023-06-26 11:40:00,449.97,449.97,449.68,449.72,1558.0,437.385,437.385,437.1031,437.142,1558.0
2023-06-26 11:45:00,449.95,449.96,449.8,449.96,1280.0,437.3656,437.3753,437.2198,437.3753,1280.0
2023-06-26 11:50:00,449.79,450.07,449.72,449.74,1273.0,437.21,437.4822,437.142,437.1614,1273.0
2023-06-26 11:55:00,449.66,449.81,449.6,449.77,1511.0,437.0837,437.2295,437.0253,437.1906,1511.0
2023-06-26 12:00:00,450.1,450.1,449.64,449.75,1927.0,437.5114,437.5114,437.0642,437.1712,1927.0
2023-06-26 12:05:00,449.7,450.5,449.51,450.29,2603.0,437.1225,437.9002,436.9379,437.696,2603.0
2023-06-26 12:10:00,450.46,450.75,450.45,450.45,2245.0,437.8613,438.1432,437.8516,437.8516,2245.0
2023-06-26 12:15:00,450.5,451.01,450.48,451.01,1418.0,437.9002,438.3959,437.8807,438.3959,1418.0
2023-06-26 12:20:00,450.96,451.28,450.89,451.28,1718.0,438.3473,438.6584,438.2793,438.6584,1718.0
2023-06-26 12:25:00,451.21,451.63,451.2,451.51,1866.0,438.5903,438.9986,438.5806,438.8819,1866.0
2023-06-26 12:30:00,451.52,451.52,450.91,451.0,2649.0,438.8916,438.8916,438.2987,438.3862,2649.0
2023-06-26 12:35:00,450.97,451.29,450.76,451.28,3706.0,438.357,438.6681,438.1529,438.6584,3706.0
2023-06-26 12:40:00,451.33,451.98,451.0,451.98,1500.0,438.707,439.3388,438.3862,439.3388,1500.0
2023-06-26 12:45:00,452.09,452.09,451.02,451.2,1860.0,439.4457,439.4457,438.4056,438.5806,1860.0
2023-06-26 12:50:00,451.02,451.26,451.01,451.22,1049.0,438.4056,438.6389,438.3959,438.6,1049.0
2023-06-26 12:55:00,451.3,451.32,451.11,451.17,955.0,438.6778,438.6972,438.4931,438.5514,955.0
2023-06-26 13:00:00,451.05,451.05,450.78,450.78,700.0,438.4348,438.4348,438.1723,438.1723,700.0
2023-06-26 13:05:00,450.77,451.19,450.67,451.07,1716.0,438.1626,438.5709,438.0654,438.4542,1716.0
2023-06-26 13:10:00,451.22,451.46,450.83,451.05,2213.0,438.6,438.8333,438.2209,438.4348,2213.0
2023-06-26 13:15:00,451.48,451.48,451.31,451.39,600.0,438.8528,438.8528,438.6875,438.7653,600.0
2023-06-26 13:20:00,451.2,451.59,451.11,451.58,2098.0,438.5806,438.9597,438.4931,438.95,2098.0
2023-06-26 13:25:00,451.4,451.41,450.5,450.97,5470.0,438.775,438.7847,437.9002,438.357,5470.0
2023-06-26 13:30:00,450.89,451.08,450.67,450.9,1905.0,438.2793,438.464,438.0654,438.289,1905.0
2023-06-26 13:35:00,450.9,451.12,450.9,451.02,2330.0,438.289,438.5028,438.289,438.4056,2330.0
2023-06-26 13:40:00,451.09,451.09,450.69,450.69,9138.0,438.4737,438.4737,438.0849,438.0849,9138.0
2023-06-26 13:45:00,450.53,450.59,449.87,450.01,6292.0,437.9293,437.9877,437.2878,437.4239,6292.0
2023-06-26 13:50:00,450.01,450.45,450.0,450.02,3595.0,437.4239,437.8516,437.4142,437.4336,3595.0
2023-06-26 13:55:00,450.0,450.44,449.92,450.12,4312.0,437.4142,437.8419,437.3364,437.5308,4312.0
2023-06-26 14:00:00,450.07,450.23,449.82,450.07,6941.0,437.4822,437.6377,437.2392,437.4822,6941.0
2023-06-26 14:05:00,449.92,450.56,449.92,450.56,6674.0,437.3364,437.9585,437.3364,437.9585,6674.0
2023-06-26 14:10:00,450.55,450.55,449.96,450.0,3572.0,437.9488,437.9488,437.3753,437.4142,3572.0
2023-06-26 14:15:00,450.1,450.14,449.93,450.0,1495.0,437.5114,437.5502,437.3461,437.4142,1495.0
2023-06-26 14:20:00,449.98,450.51,449.93,450.47,2844.0,437.3947,437.9099,437.3461,437.871,2844.0
2023-06-26 14:25:00,450.47,450.72,450.3,450.72,4302.0,437.871,438.114,437.7058,438.114,4302.0
2023-06-26 14:30:00,450.92,451.15,450.77,451.06,2462.0,438.3084,438.532,438.1626,438.4445,2462.0
2023-06-26 14:35:00,450.97,450.97,450.4,450.4,3119.0,438.357,438.357,437.803,437.803,3119.0
2023-06-26 14:40:00,450.7,450.81,450.51,450.81,1576.0,438.0946,438.2015,437.9099,438.2015,1576.0
2023-06-26 14:45:00,450.8,450.8,450.2,450.2,3825.0,438.1918,438.1918,437.6086,437.6086,3825.0
2023-06-26 14:50:00,450.47,450.48,450.33,450.44,1302.0,437.871,437.8807,437.7349,437.8419,1302.0
2023-06-26 14:55:00,450.46,450.46,449.53,449.88,4051.0,437.8613,437.8613,436.9573,437.2975,4051.0
2023-06-26 15:00:00,449.92,449.99,449.25,449.5,8072.0,437.3364,437.4044,436.6851,436.9281,8072.0
2023-06-26 15:05:00,449.59,449.82,449.57,449.81,1094.0,437.0156,437.2392,436.9962,437.2295,1094.0
2023-06-26 15:10:00,449.81,449.98,449.81,449.85,1790.0,437.2295,437.3947,437.2295,437.2684,1790.0
2023-06-26 15:15:00,449.96,450.38,449.91,450.37,2201.0,437.3753,437.7835,437.3267,437.7738,2201.0
2023-06-26 15:20:00,450.41,450.47,450.32,450.47,1151.0,437.8127,437.871,437.7252,437.871,1151.0
2023-06-26 15:25:00,450.39,450.56,450.31,450.43,2312.0,437.7933,437.9585,437.7155,437.8321,2312.0
2023-06-26 15:30:00,450.27,450.77,450.27,450.66,1800.0,437.6766,438.1626,437.6766,438.0557,1800.0
2023-06-26 15:35:00,450.69,450.75,450.34,450.54,3561.0,438.0849,438.1432,437.7446,437.9391,3561.0
2023-06-26 15:40:00,450.61,450.88,450.61,450.79,2595.0,438.0071,438.2695,438.0071,438.1821,2595.0
2023-06-26 15:45:00,450.54,450.58,450.2,450.43,2726.0,437.9391,437.9779,437.6086,437.8321,2726.0
2023-06-26 15:50:00,450.28,450.31,449.19,449.4,13641.0,437.6863,437.7155,436.6268,436.8309,13641.0
2023-06-26 15:55:00,449.43,449.43,448.64,449.05,30856.0,436.8601,436.8601,436.0922,436.4907,30856.0
2023-06-27 09:30:00,447.29,447.82,446.04,446.04,11571.0,434.78,435.2951,433.5649,433.5649,11571.0
2023-06-27 09:35:00,446.29,448.33,446.15,448.09,6524.0,433.8079,435.7909,433.6718,435.5576,6524.0
2023-06-27 09:40:00,448.16,448.54,447.54,447.76,4170.0,435.6256,435.995,435.023,435.2368,4170.0
2023-06-27 09:45:00,447.4,447.42,446.05,446.5,3081.0,434.8869,434.9063,433.5746,434.012,3081.0
2023-06-27 09:50:00,446.5,446.5,444.06,444.44,5222.0,434.012,434.012,431.6403,432.0097,5222.0
2023-06-27 09:55:00,443.8,444.1,442.93,443.13,4629.0,431.3876,431.6792,430.5419,430.7363,4629.0
2023-06-27 10:00:00,442.95,444.15,442.54,444.12,20992.0,430.5613,431.7278,430.1628,431.6986,20992.0
2023-06-27 10:05:00,444.47,445.15,444.31,444.96,3993.0,432.0388,432.6998,431.8833,432.5151,3993.0
2023-06-27 10:10:00,444.82,445.55,444.36,445.55,3698.0,432.379,433.0886,431.9319,433.0886,3698.0
2023-06-27 10:15:00,446.0,446.53,445.67,446.53,1400.0,433.526,434.0412,433.2053,434.0412,1400.0
2023-06-27 10:20:00,446.06,446.68,446.06,446.34,2821.0,433.5844,434.187,433.5844,433.8565,2821.0
2023-06-27 10:25:00,446.74,446.88,445.64,445.92,10831.0,434.2453,434.3814,433.1761,433.4483,10831.0
2023-06-27 10:30:00,446.09,447.67,446.08,447.62,2439.0,433.6135,435.1493,433.6038,435.1007,2439.0
2023-06-27 10:35:00,447.3,447.53,446.73,446.76,2393.0,434.7897,435.0132,434.2356,434.2648,2393.0
2023-06-27 10:40:00,446.83,446.83,446.23,446.23,4815.0,434.3328,434.3328,433.7496,433.7496,4815.0
2023-06-27 10:45:00,446.06,446.98,446.06,446.58,10357.0,433.5844,434.4786,433.5844,434.0898,10357.0
2023-06-27 10:50:00,446.85,447.05,446.52,446.94,5058.0,434.3523,434.5467,434.0315,434.4397,5058.0
2023-06-27 10:55:00,447.05,447.3,446.77,447.01,3424.0,434.5467,434.7897,434.2745,434.5078,3424.0
2023-06-27 11:00:00,446.79,447.01,446.2,446.4,6699.0,434.2939,434.5078,433.7204,433.9148,6699.0
2023-06-27 11:05:00,446.56,447.02,445.95,446.12,4223.0,434.0704,434.5175,433.4774,433.6427,4223.0
2023-06-27 11:10:00,445.88,445.88,445.27,445.27,4080.0,433.4094,433.4094,432.8164,432.8164,4080.0
2023-06-27 11:15:00,445.27,445.57,445.16,445.51,4044.0,432.8164,433.1081,432.7095,433.0497,4044.0
2023-06-27 11:20:00,445.35,445.86,445.22,445.25,3202.0,432.8942,433.3899,432.7678,432.797,3202.0
2023-06-27 11:25:00,445.19,445.19,444.38,444.44,3343.0,432.7387,432.7387,431.9513,432.0097,3343.0
2023-06-27 11:30:00,444.11,444.79,444.1,444.35,4678.0,431.6889,432.3499,431.6792,431.9222,4678.0
2023-06-27 11:35:00,444.06,445.09,443.69,444.99,4718.0,431.6403,432.6415,431.2806,432.5443,4718.0
2023-06-27 11:40:00,445.0,445.0,444.29,444.35,3434.0,432.554,432.554,431.8639,431.9222,3434.0
2023-06-27 11:45:00,444.46,444.68,443.9,443.97,4761.0,432.0291,432.243,431.4848,431.5528,4761.0
2023-06-27 11:50:00,444.21,444.28,443.35,443.35,9774.0,431.7861,431.8541,430.9501,430.9501,9774.0
2023-06-27 11:55:00,443.37,443.72,443.2,443.2,3571.0,430.9696,431.3098,430.8043,430.8043,3571.0
2023-06-27 12:00:00,443.29,443.73,443.09,443.65,4469.0,430.8918,431.3195,430.6974,431.2418,4469.0
2023-06-27 12:05:00,443.65,443.96,443.31,443.38,4858.0,431.2418,431.5431,430.9113,430.9793,4858.0
2023-06-27 12:10:00,443.41,443.72,443.13,443.18,3100.0,431.0085,431.3098,430.7363,430.7849,3100.0
2023-06-27 12:15:00,443.17,443.33,442.64,442.67,3595.0,430.7752,430.9307,430.26,430.2892,3595.0
2023-06-27 12:20:00,442.59,443.47,442.3,443.37,4754.0,430.2114,431.0668,429.9295,430.9696,4754.0
2023-06-27 12:25:00,443.38,443.62,442.63,442.73,5090.0,430.9793,431.2126,430.2503,430.3475,5090.0
2023-06-27 12:30:00,442.74,442.74,442.2,442.24,4005.0,430.3572,430.3572,429.8323,429.8712,4005.0
2023-06-27 12:35:00,442.23,442.66,442.2,442.51,5386.0,429.8615,430.2794,429.8323,430.1336,5386.0
2023-06-27 12:40:00,442.59,442.62,441.78,441.83,6935.0,430.2114,430.2406,429.4241,429.4727,6935.0
2023-06-27 12:45:00,442.16,442.37,441.9,442.37,5354.0,429.7934,429.9976,429.5407,429.9976,5354.0
2023-06-27 12:50:00,442.09,442.39,442.0,442.16,4208.0,429.7254,430.017,429.6379,429.7934,4208.0
2023-06-27 12:55:00,442.16,442.16,441.41,441.75,7977.0,429.7934,429.7934,429.0644,429.3949,7977.0
2023-06-27 13:00:00,441.85,442.5,441.85,442.5,8649.0,429.4921,430.1239,429.4921,430.1239,8649.0
2023-06-27 13:05:00,442.5,443.12,442.34,443.03,12597.0,430.1239,430.7266,429.9684,430.6391,12597.0
2023-06-27 13:10:00,443.03,444.0,442.94,444.0,12495.0,430.6391,431.582,430.5516,431.582,12495.0
2023-06-27 13:15:00,444.02,444.02,443.47,443.47,10552.0,431.6014,431.6014,431.0668,431.0668,10552.0
2023-06-27 13:20:00,443.31,443.43,442.96,443.36,5813.0,430.9113,431.0279,430.5711,430.9599,5813.0
2023-06-27 13:25:00,443.36,443.38,442.9,442.95,5071.0,430.9599,430.9793,430.5127,430.5613,5071.0
2023-06-27 13:30:00,443.19,444.21,443.19,444.09,10609.0,430.7946,431.7861,430.7946,431.6695,10609.0
2023-06-27 13:35:00,444.21,444.31,443.92,444.07,7039.0,431.7861,431.8833,431.5042,431.65,7039.0
2023-06-27 13:40:00,444.07,444.14,443.56,443.56,4616.0,431.65,431.7181,431.1543,431.1543,4616.0
2023-06-27 13:45:00,443.74,444.58,443.7,444.52,8674.0,431.3292,432.1457,431.2904,432.0874,8674.0
2023-06-27 13:50:00,444.54,444.78,443.73,443.82,5629.0,432.1069,432.3402,431.3195,431.407,5629.0
2023-06-27 13:55:00,443.83,444.3,443.66,444.3,4975.0,431.4167,431.8736,431.2515,431.8736,4975.0
2023-06-27 14:00:00,444.18,444.95,444.03,444.95,7321.0,431.7569,432.5054,431.6111,432.5054,7321.0
2023-06-27 14:05:00,444.85,445.29,444.84,445.18,6482.0,432.4082,432.8359,432.3985,432.729,6482.0
2023-06-27 14:10:00,445.27,445.57,444.66,444.89,10478.0,432.8164,433.1081,432.2235,432.4471,10478.0
2023-06-27 14:15:00,444.91,445.11,444.51,444.74,5141.0,432.4665,432.6609,432.0777,432.3013,5141.0
2023-06-27 14:20:00,444.65,445.35,444.65,445.33,5350.0,432.2138,432.8942,432.2138,432.8748,5350.0
2023-06-27 14:25:00,445.34,445.39,444.61,444.62,8642.0,432.8845,432.9331,432.1749,432.1846,8642.0
2023-06-27 14:30:00,444.61,445.05,444.61,445.05,7816.0,432.1749,432.6026,432.1749,432.6026,7816.0
2023-06-27 14:35:00,444.92,444.92,444.23,444.24,4045.0,432.4762,432.4762,431.8055,431.8153,4045.0
2023-06-27 14:40:00,444.24,444.51,443.8,444.46,5735.0,431.8153,432.0777,431.3876,432.0291,5735.0
2023-06-27 14:45:00,444.31,444.86,444.13,444.86,7265.0,431.8833,432.4179,431.7083,432.4179,7265.0
2023-06-27 14:50:00,444.89,445.18,444.77,445.18,4699.0,432.4471,432.729,432.3304,432.729,4699.0
2023-06-27 14:55:00,445.19,445.43,444.75,444.75,16861.0,432.7387,432.972,432.311,432.311,16861.0
2023-06-27 15:00:00,444.9,445.39,444.7,445.36,22333.0,432.4568,432.9331,432.2624,432.9039,22333.0
2023-06-27 15:05:00,445.41,445.6,445.19,445.6,7061.0,432.9525,433.1372,432.7387,433.1372,7061.0
2023-06-27 15:10:00,445.53,445.77,445.27,445.76,5374.0,433.0692,433.3025,432.8164,433.2927,5374.0
2023-06-27 15:15:00,445.64,445.93,444.97,445.12,14559.0,433.1761,433.458,432.5248,432.6706,14559.0
2023-06-27 15:20:00,445.13,445.95,445.08,445.84,5299.0,432.6804,433.4774,432.6318,433.3705,5299.0
2023-06-27 15:25:00,445.84,445.96,445.46,445.75,5505.0,433.3705,433.4872,433.0011,433.283,5505.0
2023-06-27 15:30:00,445.73,446.5,445.52,446.38,5900.0,433.2636,434.012,433.0595,433.8954,5900.0
2023-06-27 15:35:00,446.41,446.41,445.81,445.95,9705.0,433.9246,433.9246,433.3413,433.4774,9705.0
2023-06-27 15:40:00,446.08,446.18,445.4,445.83,36277.0,433.6038,433.701,432.9428,433.3608,36277.0
2023-06-27 15:45:00,445.7,445.84,444.91,444.92,19084.0,433.2344,433.3705,432.4665,432.4762,19084.0
2023-06-27 15:50:00,444.82,445.31,444.44,445.21,44804.0,432.379,432.8553,432.0097,432.7581,44804.0
2023-06-27 15:55:00,445.23,445.28,444.0,444.49,88926.0,432.7776,432.8262,431.582,432.0583,88926.0
2023-06-28 09:30:00,440.69,441.47,437.2,438.14,44666.0,428.3645,429.1227,424.9722,425.8859,44666.0
2023-06-28 09:35:00,437.56,439.61,437.24,439.61,34454.0,425.3221,427.3148,425.011,427.3148,34454.0
2023-06-28 09:40:00,439.89,439.93,438.29,438.49,29349.0,427.5869,427.6258,426.0317,426.2261,29349.0
2023-06-28 09:45:00,438.49,441.0,438.35,440.43,13344.0,426.2261,428.6659,426.09,428.1118,13344.0
2023-06-28 09:50:00,440.68,441.1,440.03,440.05,9260.0,428.3548,428.7631,427.723,427.7424,9260.0
2023-06-28 09:55:00,440.34,440.8,439.87,440.53,8045.0,428.0243,428.4715,427.5675,428.209,8045.0
2023-06-28 10:00:00,439.94,440.09,438.8,438.81,5474.0,427.6355,427.7813,426.5274,426.5371,5474.0
2023-06-28 10:05:00,439.03,440.23,438.94,439.93,6515.0,426.751,427.9174,426.6635,427.6258,6515.0
2023-06-28 10:10:00,440.04,441.94,440.04,441.05,6015.0,427.7327,429.5796,427.7327,428.7145,6015.0
2023-06-28 10:15:00,441.1,441.5,440.7,441.03,4744.0,428.7631,429.1519,428.3743,428.695,4744.0
2023-06-28 10:20:00,441.03,441.07,440.21,440.4,4713.0,428.695,428.7339,427.898,428.0827,4713.0
2023-06-28 10:25:00,440.39,440.4,439.95,440.23,5248.0,428.0729,428.0827,427.6452,427.9174,5248.0
2023-06-28 10:30:00,440.15,440.26,439.81,439.94,4248.0,427.8396,427.9466,427.5092,427.6355,4248.0
2023-06-28 10:35:00,440.06,440.74,439.94,439.94,4276.0,427.7522,428.4131,427.6355,427.6355,4276.0
2023-06-28 10:40:00,439.88,440.56,439.8,439.8,7273.0,427.5772,428.2382,427.4994,427.4994,7273.0
2023-06-28 10:45:00,439.8,439.91,439.5,439.91,2225.0,427.4994,427.6064,427.2078,427.6064,2225.0
2023-06-28 10:50:00,440.08,440.27,439.35,439.35,5928.0,427.7716,427.9563,427.062,427.062,5928.0
2023-06-28 10:55:00,439.52,439.53,438.77,438.98,6710.0,427.2273,427.237,426.4982,426.7024,6710.0
2023-06-28 11:00:00,439.06,439.17,438.4,438.51,7426.0,426.7801,426.8871,426.1386,426.2455,7426.0
2023-06-28 11:05:00,438.67,438.93,438.43,438.54,2975.0,426.401,426.6538,426.1678,426.2747,2975.0
2023-06-28 11:10:00,438.54,439.17,438.53,439.12,7671.0,426.2747,426.8871,426.265,426.8385,7671.0
2023-06-28 11:15:00,439.19,439.76,439.18,439.75,3800.0,426.9065,427.4606,426.8968,427.4508,3800.0
2023-06-28 11:20:00,439.62,439.83,439.43,439.5,4946.0,427.3245,427.5286,427.1398,427.2078,4946.0
2023-06-28 11:25:00,439.32,440.99,439.2,440.8,5904.0,427.0329,428.6562,426.9162,428.4715,5904.0
2023-06-28 11:30:00,440.83,441.64,440.57,440.57,3410.0,428.5006,429.288,428.2479,428.2479,3410.0
2023-06-28 11:35:00,440.81,441.18,440.65,441.18,3621.0,428.4812,428.8408,428.3257,428.8408,3621.0
2023-06-28 11:40:00,441.21,441.56,441.21,441.56,1200.0,428.87,429.2102,428.87,429.2102,1200.0
2023-06-28 11:45:00,441.41,441.41,441.14,441.39,4484.0,429.0644,429.0644,428.802,429.045,4484.0
2023-06-28 11:50:00,441.08,441.08,440.18,440.5,4220.0,428.7436,428.7436,427.8688,428.1799,4220.0
2023-06-28 11:55:00,440.41,441.23,440.41,441.23,3865.0,428.0924,428.8894,428.0924,428.8894,3865.0
2023-06-28 12:00:00,441.28,442.22,441.28,441.81,7596.0,428.938,429.8518,428.938,429.4532,7596.0
2023-06-28 12:05:00,441.98,442.64,441.81,442.49,4366.0,429.6185,430.26,429.4532,430.1142,4366.0
2023-06-28 12:10:00,442.47,442.64,441.48,441.48,6845.0,430.0948,430.26,429.1324,429.1324,6845.0
2023-06-28 12:15:00,441.52,441.81,441.52,441.59,2252.0,429.1713,429.4532,429.1713,429.2394,2252.0
2023-06-28 12:20:00,441.68,442.09,441.58,442.09,14399.0,429.3269,429.7254,429.2297,429.7254,14399.0
2023-06-28 12:25:00,441.8,441.9,441.43,441.51,4369.0,429.4435,429.5407,429.0838,429.1616,4369.0
2023-06-28 12:30:00,441.63,441.85,441.05,441.21,4789.0,429.2783,429.4921,428.7145,428.87,4789.0
2023-06-28 12:35:00,441.02,441.14,440.7,441.05,3965.0,428.6853,428.802,428.3743,428.7145,3965.0
2023-06-28 12:40:00,441.05,441.41,440.48,440.48,5011.0,428.7145,429.0644,428.1604,428.1604,5011.0
2023-06-28 12:45:00,440.73,442.04,440.64,442.01,16417.0,428.4034,429.6768,428.3159,429.6476,16417.0
2023-06-28 12:50:00,442.02,442.16,441.03,441.04,3448.0,429.6573,429.7934,428.695,428.7048,3448.0
2023-06-28 12:55:00,441.02,441.16,441.0,441.05,9012.0,428.6853,428.8214,428.6659,428.7145,9012.0
2023-06-28 13:00:00,441.15,441.18,440.15,440.37,11928.0,428.8117,428.8408,427.8396,428.0535,11928.0
2023-06-28 13:05:00,440.21,440.55,440.17,440.31,8189.0,427.898,428.2285,427.8591,427.9952,8189.0
2023-06-28 13:10:00,440.19,440.26,439.99,440.16,2407.0,427.8785,427.9466,427.6841,427.8494,2407.0
2023-06-28 13:15:00,440.25,440.25,439.86,439.98,4146.0,427.9369,427.9369,427.5578,427.6744,4146.0
2023-06-28 13:20:00,440.05,440.25,439.88,440.12,2603.0,427.7424,427.9369,427.5772,427.8105,2603.0
2023-06-28 13:25:00,439.91,440.18,439.8,440.18,3578.0,427.6064,427.8688,427.4994,427.8688,3578.0
2023-06-28 13:30:00,440.2,440.33,439.57,439.75,4900.0,427.8882,428.0146,427.2759,427.4508,4900.0
2023-06-28 13:35:00,439.69,439.89,439.56,439.7,2110.0,427.3925,427.5869,427.2661,427.4022,2110.0
2023-06-28 13:40:00,439.71,439.71,439.45,439.66,4658.0,427.412,427.412,427.1592,427.3634,4658.0
2023-06-28 13:45:00,439.66,440.08,439.57,439.93,6382.0,427.3634,427.7716,427.2759,427.6258,6382.0
2023-06-28 13:50:00,440.04,440.04,439.67,439.78,2234.0,427.7327,427.7327,427.3731,427.48,2234.0
2023-06-28 13:55:00,440.05,440.42,440.02,440.42,2548.0,427.7424,428.1021,427.7133,428.1021,2548.0
2023-06-28 14:00:00,440.29,440.3,439.85,439.99,2304.0,427.9757,427.9855,427.548,427.6841,2304.0
2023-06-28 14:05:00,439.98,440.21,439.55,439.56,8479.0,427.6744,427.898,427.2564,427.2661,8479.0
2023-06-28 14:10:00,439.72,439.9,439.06,439.14,6857.0,427.4217,427.5966,426.7801,426.8579,6857.0
2023-06-28 14:15:00,438.98,439.29,438.82,439.23,1964.0,426.7024,427.0037,426.5468,426.9454,1964.0
2023-06-28 14:20:00,439.38,439.7,439.34,439.63,4649.0,427.0912,427.4022,427.0523,427.3342,4649.0
2023-06-28 14:25:00,439.66,439.67,439.06,439.53,11461.0,427.3634,427.3731,426.7801,427.237,11461.0
2023-06-28 14:30:00,439.47,439.62,439.35,439.55,9427.0,427.1787,427.3245,427.062,427.2564,9427.0
2023-06-28 14:35:00,439.61,439.88,439.48,439.65,11522.0,427.3148,427.5772,427.1884,427.3536,11522.0
2023-06-28 14:40:00,439.69,440.02,439.69,439.75,6594.0,427.3925,427.7133,427.3925,427.4508,6594.0
2023-06-28 14:45:00,439.68,439.89,439.49,439.72,2182.0,427.3828,427.5869,427.1981,427.4217,2182.0
2023-06-28 14:50:00,439.62,439.79,439.48,439.52,3534.0,427.3245,427.4897,427.1884,427.2273,3534.0
2023-06-28 14:55:00,439.5,439.65,439.3,439.4,3985.0,427.2078,427.3536,427.0134,427.1106,3985.0
2023-06-28 15:00:00,439.52,439.58,439.3,439.4,5605.0,427.2273,427.2856,427.0134,427.1106,5605.0
2023-06-28 15:05:00,439.46,439.5,439.04,439.5,4438.0,427.1689,427.2078,426.7607,427.2078,4438.0
2023-06-28 15:10:00,439.41,439.86,439.41,439.43,25446.0,427.1203,427.5578,427.1203,427.1398,25446.0
2023-06-28 15:15:00,439.39,439.6,439.24,439.43,7975.0,427.1009,427.305,426.9551,427.1398,7975.0
2023-06-28 15:20:00,439.43,439.81,439.07,439.19,7248.0,427.1398,427.5092,426.7899,426.9065,7248.0
2023-06-28 15:25:00,439.24,439.32,438.63,438.73,5579.0,426.9551,427.0329,426.3622,426.4594,5579.0
2023-06-28 15:30:00,438.76,439.26,438.64,438.82,7610.0,426.4885,426.9745,426.3719,426.5468,7610.0
2023-06-28 15:35:00,438.73,438.73,438.11,438.17,7973.0,426.4594,426.4594,425.8567,425.915,7973.0
2023-06-28 15:40:00,438.03,438.4,437.81,437.81,11107.0,425.7789,426.1386,425.5651,425.5651,11107.0
2023-06-28 15:45:00,437.8,438.14,437.54,438.02,16528.0,425.5554,425.8859,425.3026,425.7692,16528.0
2023-06-28 15:50:00,438.01,438.5,437.63,437.71,40536.0,425.7595,426.2358,425.3901,425.4679,40536.0
2023-06-28 15:55:00,437.82,437.96,436.28,437.29,164508.0,425.5748,425.7109,424.0779,425.0596,164508.0
2023-06-29 09:30:00,437.08,437.87,435.58,436.33,38843.0,424.8555,425.6234,423.3975,424.1265,38843.0
2023-06-29 09:35:00,436.31,437.05,435.86,436.94,10015.0,424.107,424.8264,423.6696,424.7194,10015.0
2023-06-29 09:40:00,436.75,438.75,436.25,438.53,22454.0,424.5347,426.4788,424.0487,426.265,22454.0
2023-06-29 09:45:00,438.52,438.57,436.53,436.79,8155.0,426.2552,426.3038,424.3209,424.5736,8155.0
2023-06-29 09:50:00,436.75,437.09,436.21,436.73,24778.0,424.5347,424.8652,424.0098,424.5153,24778.0
2023-06-29 09:55:00,436.69,438.55,436.63,438.49,12254.0,424.4764,426.2844,424.4181,426.2261,12254.0
2023-06-29 10:00:00,438.68,438.72,437.15,437.77,9447.0,426.4108,426.4496,424.9236,425.5262,9447.0
2023-06-29 10:05:00,438.1,438.36,437.88,438.06,8583.0,425.847,426.0997,425.6331,425.8081,8583.0
2023-06-29 10:10:00,437.95,438.54,437.95,438.33,12990.0,425.7012,426.2747,425.7012,426.0706,12990.0
2023-06-29 10:15:00,438.36,438.43,436.83,437.36,13006.0,426.0997,426.1678,424.6125,425.1277,13006.0
2023-06-29 10:20:00,437.85,438.35,437.74,438.21,7396.0,425.604,426.09,425.4971,425.9539,7396.0
2023-06-29 10:25:00,438.37,438.55,438.13,438.13,11449.0,426.1094,426.2844,425.8761,425.8761,11449.0
2023-06-29 10:30:00,438.31,438.32,437.73,437.73,6435.0,426.0511,426.0608,425.4873,425.4873,6435.0
2023-06-29 10:35:00,437.7,438.07,437.34,438.01,6783.0,425.4582,425.8178,425.1082,425.7595,6783.0
2023-06-29 10:40:00,437.97,438.6,437.97,438.19,10920.0,425.7206,426.333,425.7206,425.9345,10920.0
2023-06-29 10:45:00,438.18,438.66,437.77,438.57,8204.0,425.9247,426.3913,425.5262,426.3038,8204.0
2023-06-29 10:50:00,438.76,439.1,438.45,438.69,5662.0,426.4885,426.819,426.1872,426.4205,5662.0
2023-06-29 10:55:00,438.59,438.65,438.02,438.33,6340.0,426.3233,426.3816,425.7692,426.0706,6340.0
2023-06-29 11:00:00,438.53,439.47,438.41,439.47,5819.0,426.265,427.1787,426.1483,427.1787,5819.0
2023-06-29 11:05:00,439.5,439.72,439.03,439.04,6724.0,427.2078,427.4217,426.751,426.7607,6724.0
2023-06-29 11:10:00,439.16,439.24,438.8,439.09,5191.0,426.8773,426.9551,426.5274,426.8093,5191.0
2023-06-29 11:15:00,439.2,439.44,438.99,438.99,6997.0,426.9162,427.1495,426.7121,426.7121,6997.0
2023-06-29 11:20:00,439.08,439.62,438.8,439.6,9900.0,426.7996,427.3245,426.5274,427.305,9900.0
2023-06-29 11:25:00,439.56,440.28,439.55,440.23,8761.0,427.2661,427.966,427.2564,427.9174,8761.0
2023-06-29 11:30:00,440.22,440.86,440.01,440.54,5722.0,427.9077,428.5298,427.7036,428.2187,5722.0
2023-06-29 11:35:00,440.46,440.57,439.87,440.51,5713.0,428.141,428.2479,427.5675,428.1896,5713.0
2023-06-29 11:40:00,440.43,440.57,440.16,440.39,5338.0,428.1118,428.2479,427.8494,428.0729,5338.0
2023-06-29 11:45:00,440.32,440.36,440.03,440.28,4162.0,428.0049,428.0438,427.723,427.966,4162.0
2023-06-29 11:50:00,440.18,440.43,439.89,439.89,3426.0,427.8688,428.1118,427.5869,427.5869,3426.0
2023-06-29 11:55:00,440.03,440.21,439.71,440.09,5685.0,427.723,427.898,427.412,427.7813,5685.0
2023-06-29 12:00:00,439.95,439.97,439.0,439.0,4549.0,427.6452,427.6647,426.7218,426.7218,4549.0
2023-06-29 12:05:00,439.16,439.37,438.65,439.32,5562.0,426.8773,427.0815,426.3816,427.0329,5562.0
2023-06-29 12:10:00,439.38,439.65,439.3,439.42,5083.0,427.0912,427.3536,427.0134,427.1301,5083.0
2023-06-29 12:15:00,439.69,440.05,439.55,439.85,8140.0,427.3925,427.7424,427.2564,427.548,8140.0
2023-06-29 12:20:00,439.73,439.94,439.47,439.58,7452.0,427.4314,427.6355,427.1787,427.2856,7452.0
2023-06-29 12:25:00,439.58,439.79,439.46,439.69,5821.0,427.2856,427.4897,427.1689,427.3925,5821.0
2023-06-29 12:30:00,439.7,439.82,439.25,439.48,5932.0,427.4022,427.5189,426.9648,427.1884,5932.0
2023-06-29 12:35:00,439.54,439.93,439.27,439.33,12024.0,427.2467,427.6258,426.9843,427.0426,12024.0
2023-06-29 12:40:00,439.11,439.11,438.69,439.01,2233.0,426.8287,426.8287,426.4205,426.7315,2233.0
2023-06-29 12:45:00,439.07,439.47,439.01,439.38,3795.0,426.7899,427.1787,426.7315,427.0912,3795.0
2023-06-29 12:50:00,439.39,439.61,439.16,439.22,3733.0,427.1009,427.3148,426.8773,426.9357,3733.0
2023-06-29 12:55:00,439.22,439.34,438.84,439.01,5171.0,426.9357,427.0523,426.5663,426.7315,5171.0
2023-06-29 13:00:00,439.11,439.21,438.7,438.78,3772.0,426.8287,426.9259,426.4302,426.508,3772.0
2023-06-29 13:05:00,438.69,439.04,438.55,439.04,3743.0,426.4205,426.7607,426.2844,426.7607,3743.0
2023-06-29 13:10:00,439.01,439.01,438.76,438.87,4355.0,426.7315,426.7315,426.4885,426.5954,4355.0
2023-06-29 13:15:00,438.85,439.42,438.85,439.42,3451.0,426.576,427.1301,426.576,427.1301,3451.0
2023-06-29 13:20:00,439.42,439.97,439.32,439.97,2874.0,427.1301,427.6647,427.0329,427.6647,2874.0
2023-06-29 13:25:00,439.73,440.05,439.7,440.05,4504.0,427.4314,427.7424,427.4022,427.7424,4504.0
2023-06-29 13:30:00,440.09,440.11,439.94,440.06,2481.0,427.7813,427.8008,427.6355,427.7522,2481.0
2023-06-29 13:35:00,439.93,440.09,439.79,439.79,7217.0,427.6258,427.7813,427.4897,427.4897,7217.0
2023-06-29 13:40:00,439.88,440.05,439.76,439.9,2663.0,427.5772,427.7424,427.4606,427.5966,2663.0
2023-06-29 13:45:00,439.91,439.91,439.62,439.69,4019.0,427.6064,427.6064,427.3245,427.3925,4019.0
2023-06-29 13:50:00,439.71,440.06,439.71,439.99,4289.0,427.412,427.7522,427.412,427.6841,4289.0
2023-06-29 13:55:00,439.99,440.06,439.63,439.89,7061.0,427.6841,427.7522,427.3342,427.5869,7061.0
2023-06-29 14:00:00,439.95,440.02,439.19,439.19,5558.0,427.6452,427.7133,426.9065,426.9065,5558.0
2023-06-29 14:05:00,439.19,439.32,438.77,439.18,6962.0,426.9065,427.0329,426.4982,426.8968,6962.0
2023-06-29 14:10:00,438.91,439.2,438.4,438.44,4694.0,426.6343,426.9162,426.1386,426.1775,4694.0
2023-06-29 14:15:00,438.53,438.93,438.2,438.75,4746.0,426.265,426.6538,425.9442,426.4788,4746.0
2023-06-29 14:20:00,438.97,439.36,438.97,439.36,4789.0,426.6927,427.0717,426.6927,427.0717,4789.0
2023-06-29 14:25:00,439.41,439.67,439.31,439.55,3725.0,427.1203,427.3731,427.0231,427.2564,3725.0
2023-06-29 14:30:00,439.65,439.67,439.3,439.31,5670.0,427.3536,427.3731,427.0134,427.0231,5670.0
2023-06-29 14:35:00,439.42,439.67,439.33,439.37,2127.0,427.1301,427.3731,427.0426,427.0815,2127.0
2023-06-29 14:40:00,439.43,439.43,438.82,439.07,5020.0,427.1398,427.1398,426.5468,426.7899,5020.0
2023-06-29 14:45:00,439.18,439.7,439.14,439.66,3944.0,426.8968,427.4022,426.8579,427.3634,3944.0
2023-06-29 14:50:00,439.63,439.63,439.37,439.48,5007.0,427.3342,427.3342,427.0815,427.1884,5007.0
2023-06-29 14:55:00,439.4,439.67,439.38,439.62,8229.0,427.1106,427.3731,427.0912,427.3245,8229.0
2023-06-29 15:00:00,439.62,439.74,439.54,439.61,9839.0,427.3245,427.4411,427.2467,427.3148,9839.0
2023-06-29 15:05:00,439.68,440.02,439.59,439.85,7967.0,427.3828,427.7133,427.2953,427.548,7967.0
2023-06-29 15:10:00,439.79,439.88,439.69,439.71,5707.0,427.4897,427.5772,427.3925,427.412,5707.0
2023-06-29 15:15:00,439.67,439.9,439.59,439.62,6987.0,427.3731,427.5966,427.2953,427.3245,6987.0
2023-06-29 15:20:00,439.76,440.0,439.68,439.94,8656.0,427.4606,427.6938,427.3828,427.6355,8656.0
2023-06-29 15:25:00,439.89,440.0,439.66,439.86,7336.0,427.5869,427.6938,427.3634,427.5578,7336.0
2023-06-29 15:30:00,439.92,440.86,439.9,440.17,20767.0,427.6161,428.5298,427.5966,427.8591,20767.0
2023-06-29 15:35:00,440.09,440.14,439.13,439.19,9230.0,427.7813,427.8299,426.8482,426.9065,9230.0
2023-06-29 15:40:00,439.22,439.49,439.09,439.36,12807.0,426.9357,427.1981,426.8093,427.0717,12807.0
2023-06-29 15:45:00,439.27,439.79,439.11,439.77,13629.0,426.9843,427.4897,426.8287,427.4703,13629.0
2023-06-29 15:50:00,439.78,440.11,439.5,439.58,35765.0,427.48,427.8008,427.2078,427.2856,35765.0
2023-06-29 15:55:00,439.51,440.49,439.28,440.18,90959.0,427.2175,428.1701,426.994,427.8688,90959.0
2023-06-30 09:30:00,438.37,440.41,436.01,439.35,31299.0,426.1094,428.0924,423.8154,427.062,31299.0
2023-06-30 09:35:00,439.53,440.2,438.57,438.66,23069.0,427.237,427.8882,426.3038,426.3913,23069.0
2023-06-30 09:40:00,438.74,440.03,438.57,440.03,11273.0,426.4691,427.723,426.3038,427.723,11273.0
2023-06-30 09:45:00,439.88,440.2,438.3,438.59,8053.0,427.5772,427.8882,426.0414,426.3233,8053.0
2023-06-30 09:50:00,438.51,439.08,437.82,439.02,9296.0,426.2455,426.7996,425.5748,426.7413,9296.0
2023-06-30 09:55:00,439.38,440.39,438.88,438.88,9238.0,427.0912,428.0729,426.6052,426.6052,9238.0
2023-06-30 10:00:00,439.17,439.97,438.83,439.61,11394.0,426.8871,427.6647,426.5566,427.3148,11394.0
2023-06-30 10:05:00,439.6,440.53,439.34,440.28,9420.0,427.305,428.209,427.0523,427.966,9420.0
2023-06-30 10:10:00,440.94,441.62,440.94,441.2,7856.0,428.6076,429.2685,428.6076,428.8603,7856.0
2023-06-30 10:15:00,441.09,441.77,440.58,440.6,5787.0,428.7534,429.4143,428.2576,428.2771,5787.0
2023-06-30 10:20:00,440.6,440.74,440.08,440.08,7040.0,428.2771,428.4131,427.7716,427.7716,7040.0
2023-06-30 10:25:00,440.09,440.69,439.69,440.36,8173.0,427.7813,428.3645,427.3925,428.0438,8173.0
2023-06-30 10:30:00,440.36,441.48,440.35,440.69,12587.0,428.0438,429.1324,428.0341,428.3645,12587.0
2023-06-30 10:35:00,440.73,441.32,440.31,441.16,10369.0,428.4034,428.9769,427.9952,428.8214,10369.0
2023-06-30 10:40:00,441.14,441.15,440.18,440.26,7151.0,428.802,428.8117,427.8688,427.9466,7151.0
2023-06-30 10:45:00,440.25,441.35,440.25,441.27,5823.0,427.9369,429.0061,427.9369,428.9283,5823.0
2023-06-30 10:50:00,441.49,442.27,441.49,441.91,8808.0,429.1422,429.9004,429.1422,429.5504,8808.0
2023-06-30 10:55:00,441.71,442.2,441.6,441.75,5966.0,429.356,429.8323,429.2491,429.3949,5966.0
2023-06-30 11:00:00,442.04,442.88,441.89,441.96,7362.0,429.6768,430.4933,429.531,429.599,7362.0
2023-06-30 11:05:00,442.13,443.14,441.49,442.8,29971.0,429.7643,430.746,429.1422,430.4155,29971.0
2023-06-30 11:10:00,442.85,443.07,442.36,442.54,4921.0,430.4641,430.678,429.9878,430.1628,4921.0
2023-06-30 11:15:00,442.58,444.15,442.41,444.1,17724.0,430.2017,431.7278,430.0364,431.6792,17724.0
2023-06-30 11:20:00,444.27,445.27,444.2,444.97,8074.0,431.8444,432.8164,431.7764,432.5248,8074.0
2023-06-30 11:25:00,444.84,446.0,444.84,445.91,16827.0,432.3985,433.526,432.3985,433.4385,16827.0
2023-06-30 11:30:00,445.91,445.92,444.38,444.61,5036.0,433.4385,433.4483,431.9513,432.1749,5036.0
2023-06-30 11:35:00,444.64,445.06,443.82,443.83,9515.0,432.2041,432.6123,431.407,431.4167,9515.0
2023-06-30 11:40:00,443.75,443.95,443.38,443.64,2780.0,431.339,431.5334,430.9793,431.232,2780.0
2023-06-30 11:45:00,443.75,444.4,443.75,444.14,7815.0,431.339,431.9708,431.339,431.7181,7815.0
2023-06-30 11:50:00,444.17,444.17,443.16,443.16,6511.0,431.7472,431.7472,430.7655,430.7655,6511.0
2023-06-30 11:55:00,443.39,444.46,443.29,444.46,8253.0,430.989,432.0291,430.8918,432.0291,8253.0
2023-06-30 12:00:00,444.49,444.81,444.23,444.33,5866.0,432.0583,432.3693,431.8055,431.9027,5866.0
2023-06-30 12:05:00,444.33,444.71,444.33,444.37,4849.0,431.9027,432.2721,431.9027,431.9416,4849.0
2023-06-30 12:10:00,444.5,444.71,444.36,444.46,3173.0,432.068,432.2721,431.9319,432.0291,3173.0
2023-06-30 12:15:00,444.28,445.0,444.16,444.37,5913.0,431.8541,432.554,431.7375,431.9416,5913.0
2023-06-30 12:20:00,444.42,445.83,444.42,445.53,9234.0,431.9902,433.3608,431.9902,433.0692,9234.0
2023-06-30 12:25:00,445.63,446.37,445.63,446.16,3481.0,433.1664,433.8857,433.1664,433.6816,3481.0
2023-06-30 12:30:00,446.27,446.62,445.82,445.95,4441.0,433.7885,434.1287,433.3511,433.4774,4441.0
2023-06-30 12:35:00,445.79,445.8,445.3,445.36,3149.0,433.3219,433.3316,432.8456,432.9039,3149.0
2023-06-30 12:40:00,445.35,445.7,445.28,445.43,3408.0,432.8942,433.2344,432.8262,432.972,3408.0
2023-06-30 12:45:00,445.21,445.63,445.02,445.26,28397.0,432.7581,433.1664,432.5734,432.8067,28397.0
2023-06-30 12:50:00,445.25,445.57,445.15,445.57,5397.0,432.797,433.1081,432.6998,433.1081,5397.0
2023-06-30 12:55:00,445.66,445.88,445.53,445.75,2357.0,433.1955,433.4094,433.0692,433.283,2357.0
2023-06-30 13:00:00,445.55,445.58,444.68,444.92,7279.0,433.0886,433.1178,432.243,432.4762,7279.0
2023-06-30 13:05:00,444.85,445.19,444.32,444.45,3544.0,432.4082,432.7387,431.893,432.0194,3544.0
2023-06-30 13:10:00,444.75,444.97,444.26,444.57,4938.0,432.311,432.5248,431.8347,432.136,4938.0
2023-06-30 13:15:00,444.54,444.56,444.17,444.44,5060.0,432.1069,432.1263,431.7472,432.0097,5060.0
2023-06-30 13:20:00,444.44,444.62,444.06,444.06,6302.0,432.0097,432.1846,431.6403,431.6403,6302.0
2023-06-30 13:25:00,444.19,444.33,443.34,444.08,5697.0,431.7667,431.9027,430.9404,431.6597,5697.0
2023-06-30 13:30:00,443.91,444.42,443.82,444.32,4988.0,431.4945,431.9902,431.407,431.893,4988.0
2023-06-30 13:35:00,444.19,445.0,444.19,444.5,6419.0,431.7667,432.554,431.7667,432.068,6419.0
2023-06-30 13:40:00,444.76,444.85,444.16,444.74,7314.0,432.3207,432.4082,431.7375,432.3013,7314.0
2023-06-30 13:45:00,444.84,445.32,444.82,445.2,6171.0,432.3985,432.8651,432.379,432.7484,6171.0
2023-06-30 13:50:00,445.28,445.29,444.97,445.05,3800.0,432.8262,432.8359,432.5248,432.6026,3800.0
2023-06-30 13:55:00,444.93,445.57,444.87,445.57,2358.0,432.486,433.1081,432.4276,433.1081,2358.0
2023-06-30 14:00:00,445.55,445.59,444.85,445.19,7254.0,433.0886,433.1275,432.4082,432.7387,7254.0
2023-06-30 14:05:00,445.1,446.38,444.81,446.38,12935.0,432.6512,433.8954,432.3693,433.8954,12935.0
2023-06-30 14:10:00,446.39,446.64,445.79,445.79,6470.0,433.9051,434.1481,433.3219,433.3219,6470.0
2023-06-30 14:15:00,446.13,446.58,445.97,445.97,2765.0,433.6524,434.0898,433.4969,433.4969,2765.0
2023-06-30 14:20:00,445.89,446.26,445.84,445.95,2656.0,433.4191,433.7788,433.3705,433.4774,2656.0
2023-06-30 14:25:00,445.72,446.11,445.37,445.55,7345.0,433.2539,433.633,432.9137,433.0886,7345.0
2023-06-30 14:30:00,445.69,445.7,445.07,445.37,7005.0,433.2247,433.2344,432.622,432.9137,7005.0
2023-06-30 14:35:00,445.5,445.87,445.45,445.87,3066.0,433.04,433.3997,432.9914,433.3997,3066.0
2023-06-30 14:40:00,445.87,446.1,445.71,446.09,5922.0,433.3997,433.6232,433.2441,433.6135,5922.0
2023-06-30 14:45:00,445.97,446.3,445.51,446.04,7311.0,433.4969,433.8176,433.0497,433.5649,7311.0
2023-06-30 14:50:00,446.2,446.32,445.82,446.14,3779.0,433.7204,433.8371,433.3511,433.6621,3779.0
2023-06-30 14:55:00,446.16,446.4,445.99,446.4,3036.0,433.6816,433.9148,433.5163,433.9148,3036.0
2023-06-30 15:00:00,446.5,446.63,445.99,446.15,6007.0,434.012,434.1384,433.5163,433.6718,6007.0
2023-06-30 15:05:00,445.86,445.86,444.94,445.08,8112.0,433.3899,433.3899,432.4957,432.6318,8112.0
2023-06-30 15:10:00,445.03,445.28,444.72,445.24,4902.0,432.5832,432.8262,432.2818,432.7873,4902.0
2023-06-30 15:15:00,445.19,445.31,444.73,444.77,6841.0,432.7387,432.8553,432.2916,432.3304,6841.0
2023-06-30 15:20:00,444.81,445.01,444.21,444.21,9504.0,432.3693,432.5637,431.7861,431.7861,9504.0
2023-06-30 15:25:00,444.29,445.0,443.96,444.81,6466.0,431.8639,432.554,431.5431,432.3693,6466.0
2023-06-30 15:30:00,444.78,445.23,444.45,444.93,9084.0,432.3402,432.7776,432.0194,432.486,9084.0
2023-06-30 15:35:00,444.92,445.13,444.26,444.52,10080.0,432.4762,432.6804,431.8347,432.0874,10080.0
2023-06-30 15:40:00,444.66,444.71,444.24,444.26,11035.0,432.2235,432.2721,431.8153,431.8347,11035.0
2023-06-30 15:45:00,444.31,444.39,443.33,443.8,13033.0,431.8833,431.9611,430.9307,431.3876,13033.0
2023-06-30 15:50:00,443.94,444.45,443.91,444.07,21411.0,431.5236,432.0194,431.4945,431.65,21411.0
2023-06-30 15:55:00,444.35,444.87,444.08,444.09,44217.0,431.9222,432.4276,431.6597,431.6695,44217.0
2023-07-03 09:30:00,442.54,442.89,439.18,442.73,34713.0,430.1628,430.503,426.8968,430.3475,34713.0
2023-07-03 09:35:00,442.61,445.0,442.61,443.69,8713.0,430.2308,432.554,430.2308,431.2806,8713.0
2023-07-03 09:40:00,443.63,443.63,441.92,441.92,8827.0,431.2223,431.2223,429.5601,429.5601,8827.0
2023-07-03 09:45:00,442.49,445.54,442.49,444.48,23258.0,430.1142,433.0789,430.1142,432.0485,23258.0
2023-07-03 09:50:00,444.49,445.13,443.16,445.13,7766.0,432.0583,432.6804,430.7655,432.6804,7766.0
2023-07-03 09:55:00,444.7,445.25,443.87,444.66,12276.0,432.2624,432.797,431.4556,432.2235,12276.0
2023-07-03 10:00:00,443.7,444.7,442.74,443.55,16847.0,431.2904,432.2624,430.3572,431.1446,16847.0
2023-07-03 10:05:00,443.56,443.67,442.12,442.91,7326.0,431.1543,431.2612,429.7546,430.5225,7326.0
2023-07-03 10:10:00,442.76,443.02,440.31,441.21,11692.0,430.3767,430.6294,427.9952,428.87,11692.0
2023-07-03 10:15:00,441.25,442.03,441.03,441.56,9888.0,428.9089,429.6671,428.695,429.2102,9888.0
2023-07-03 10:20:00,441.49,441.49,440.57,440.98,15851.0,429.1422,429.1422,428.2479,428.6464,15851.0
2023-07-03 10:25:00,441.05,441.72,440.75,441.65,13240.0,428.7145,429.3657,428.4229,429.2977,13240.0
2023-07-03 10:30:00,441.65,441.8,440.74,440.74,18508.0,429.2977,429.4435,428.4131,428.4131,18508.0
2023-07-03 10:35:00,440.87,442.47,440.87,441.95,10218.0,428.5395,430.0948,428.5395,429.5893,10218.0
2023-07-03 10:40:00,441.87,442.1,441.33,441.91,6247.0,429.5115,429.7351,428.9866,429.5504,6247.0
2023-07-03 10:45:00,442.19,443.67,441.96,443.67,16007.0,429.8226,431.2612,429.599,431.2612,16007.0
2023-07-03 10:50:00,443.65,445.26,443.34,445.26,4835.0,431.2418,432.8067,430.9404,432.8067,4835.0
2023-07-03 10:55:00,445.49,445.8,444.53,445.14,12264.0,433.0303,433.3316,432.0971,432.6901,12264.0
2023-07-03 11:00:00,445.18,445.24,443.37,443.51,8297.0,432.729,432.7873,430.9696,431.1057,8297.0
2023-07-03 11:05:00,443.65,444.7,443.44,444.22,8422.0,431.2418,432.2624,431.0376,431.7958,8422.0
2023-07-03 11:10:00,444.22,445.27,444.16,444.26,15022.0,431.7958,432.8164,431.7375,431.8347,15022.0
2023-07-03 11:15:00,444.59,445.11,444.31,444.92,6217.0,432.1555,432.6609,431.8833,432.4762,6217.0
2023-07-03 11:20:00,444.79,445.9,444.78,445.9,5600.0,432.3499,433.4288,432.3402,433.4288,5600.0
2023-07-03 11:25:00,445.97,446.67,445.87,446.66,7191.0,433.4969,434.1773,433.3997,434.1676,7191.0
2023-07-03 11:30:00,446.5,446.81,446.22,446.22,4787.0,434.012,434.3134,433.7399,433.7399,4787.0
2023-07-03 11:35:00,446.26,446.89,446.19,446.86,4100.0,433.7788,434.3911,433.7107,434.362,4100.0
2023-07-03 11:40:00,446.98,447.23,446.69,447.07,6222.0,434.4786,434.7216,434.1967,434.5661,6222.0
2023-07-03 11:45:00,447.17,447.35,446.42,446.44,14898.0,434.6633,434.8383,433.9343,433.9537,14898.0
2023-07-03 11:50:00,446.28,446.96,446.19,446.52,6267.0,433.7982,434.4592,433.7107,434.0315,6267.0
2023-07-03 11:55:00,446.67,446.74,446.46,446.46,4132.0,434.1773,434.2453,433.9732,433.9732,4132.0
2023-07-03 12:00:00,446.27,446.64,445.56,445.58,5661.0,433.7885,434.1481,433.0983,433.1178,5661.0
2023-07-03 12:05:00,445.59,445.94,445.13,445.94,3231.0,433.1275,433.4677,432.6804,433.4677,3231.0
2023-07-03 12:10:00,445.84,445.92,445.17,445.17,4084.0,433.3705,433.4483,432.7192,432.7192,4084.0
2023-07-03 12:15:00,445.21,445.77,445.17,445.57,5726.0,432.7581,433.3025,432.7192,433.1081,5726.0
2023-07-03 12:20:00,445.5,445.65,445.38,445.38,5156.0,433.04,433.1858,432.9234,432.9234,5156.0
2023-07-03 12:25:00,445.09,446.02,445.09,446.02,4046.0,432.6415,433.5455,432.6415,433.5455,4046.0
2023-07-03 12:30:00,445.73,446.12,445.62,446.12,4719.0,433.2636,433.6427,433.1567,433.6427,4719.0
2023-07-03 12:35:00,446.03,446.57,445.7,446.32,14067.0,433.5552,434.0801,433.2344,433.8371,14067.0
2023-07-03 12:40:00,446.45,446.53,445.15,445.44,7410.0,433.9634,434.0412,432.6998,432.9817,7410.0
2023-07-03 12:45:00,445.33,445.44,444.59,445.44,13166.0,432.8748,432.9817,432.1555,432.9817,13166.0
2023-07-03 12:50:00,445.34,445.38,444.79,444.87,11026.0,432.8845,432.9234,432.3499,432.4276,11026.0
2023-07-03 12:55:00,444.76,444.76,443.88,444.44,25933.0,432.3207,432.3207,431.4653,432.0097,25933.0
2023-07-05 09:30:00,443.84,445.69,443.47,445.02,48570.0,431.4264,433.2247,431.0668,432.5734,48570.0
2023-07-05 09:35:00,444.89,445.62,443.76,443.78,13642.0,432.4471,433.1567,431.3487,431.3681,13642.0
2023-07-05 09:40:00,444.2,445.82,444.16,444.97,12631.0,431.7764,433.3511,431.7375,432.5248,12631.0
2023-07-05 09:45:00,445.21,446.29,443.96,445.85,29890.0,432.7581,433.8079,431.5431,433.3802,29890.0
2023-07-05 09:50:00,446.08,446.7,444.94,445.76,32476.0,433.6038,434.2065,432.4957,433.2927,32476.0
2023-07-05 09:55:00,445.6,445.81,444.68,445.74,7487.0,433.1372,433.3413,432.243,433.2733,7487.0
2023-07-05 10:00:00,445.96,447.06,444.51,446.43,37495.0,433.4872,434.5564,432.0777,433.944,37495.0
2023-07-05 10:05:00,446.55,446.55,445.75,446.08,6382.0,434.0606,434.0606,433.283,433.6038,6382.0
2023-07-05 10:10:00,445.85,446.0,444.71,444.88,15279.0,433.3802,433.526,432.2721,432.4374,15279.0
2023-07-05 10:15:00,444.88,445.27,443.72,444.13,12176.0,432.4374,432.8164,431.3098,431.7083,12176.0
2023-07-05 10:20:00,443.91,445.0,443.91,445.0,5869.0,431.4945,432.554,431.4945,432.554,5869.0
2023-07-05 10:25:00,444.77,445.16,444.71,445.03,8110.0,432.3304,432.7095,432.2721,432.5832,8110.0
2023-07-05 10:30:00,445.14,445.15,444.37,445.08,13874.0,432.6901,432.6998,431.9416,432.6318,13874.0
2023-07-05 10:35:00,445.11,445.88,444.77,445.33,20924.0,432.6609,433.4094,432.3304,432.8748,20924.0
2023-07-05 10:40:00,445.04,445.24,444.83,445.0,10086.0,432.5929,432.7873,432.3888,432.554,10086.0
2023-07-05 10:45:00,445.04,445.89,444.58,445.6,21986.0,432.5929,433.4191,432.1457,433.1372,21986.0
2023-07-05 10:50:00,445.35,445.53,444.34,444.34,7654.0,432.8942,433.0692,431.9125,431.9125,7654.0
2023-07-05 10:55:00,444.32,445.28,444.32,445.25,8742.0,431.893,432.8262,431.893,432.797,8742.0
2023-07-05 11:00:00,445.67,445.89,445.57,445.85,9170.0,433.2053,433.4191,433.1081,433.3802,9170.0
2023-07-05 11:05:00,445.73,445.73,444.96,445.03,8286.0,433.2636,433.2636,432.5151,432.5832,8286.0
2023-07-05 11:10:00,445.29,446.28,445.25,446.16,9320.0,432.8359,433.7982,432.797,433.6816,9320.0
2023-07-05 11:15:00,446.2,446.21,445.44,446.08,4674.0,433.7204,433.7302,432.9817,433.6038,4674.0
2023-07-05 11:20:00,446.25,446.4,445.74,446.27,8398.0,433.769,433.9148,433.2733,433.7885,8398.0
2023-07-05 11:25:00,446.36,446.64,445.84,445.91,8057.0,433.876,434.1481,433.3705,433.4385,8057.0
2023-07-05 11:30:00,445.85,445.9,445.28,445.89,3680.0,433.3802,433.4288,432.8262,433.4191,3680.0
2023-07-05 11:35:00,446.08,446.08,445.6,445.74,3756.0,433.6038,433.6038,433.1372,433.2733,3756.0
2023-07-05 11:40:00,445.75,445.91,444.82,444.9,9191.0,433.283,433.4385,432.379,432.4568,9191.0
2023-07-05 11:45:00,444.86,445.35,444.86,445.02,11816.0,432.4179,432.8942,432.4179,432.5734,11816.0
2023-07-05 11:50:00,445.15,445.42,444.78,445.31,5701.0,432.6998,432.9623,432.3402,432.8553,5701.0
2023-07-05 11:55:00,445.22,445.22,444.44,444.54,5338.0,432.7678,432.7678,432.0097,432.1069,5338.0
2023-07-05 12:00:00,444.68,444.69,443.96,444.35,9881.0,432.243,432.2527,431.5431,431.9222,9881.0
2023-07-05 12:05:00,444.35,444.36,443.54,443.63,10199.0,431.9222,431.9319,431.1348,431.2223,10199.0
2023-07-05 12:10:00,443.66,444.66,443.34,444.66,4845.0,431.2515,432.2235,430.9404,432.2235,4845.0
2023-07-05 12:15:00,444.82,444.82,443.15,443.82,14825.0,432.379,432.379,430.7557,431.407,14825.0
2023-07-05 12:20:00,443.67,443.68,442.42,443.41,14240.0,431.2612,431.2709,430.0462,431.0085,14240.0
2023-07-05 12:25:00,443.14,443.27,442.7,442.83,8967.0,430.746,430.8724,430.3183,430.4447,8967.0
2023-07-05 12:30:00,442.83,442.83,442.14,442.34,11599.0,430.4447,430.4447,429.774,429.9684,11599.0
2023-07-05 12:35:00,442.05,442.73,441.56,442.59,5711.0,429.6865,430.3475,429.2102,430.2114,5711.0
2023-07-05 12:40:00,442.62,443.02,442.58,443.02,2904.0,430.2406,430.6294,430.2017,430.6294,2904.0
2023-07-05 12:45:00,442.97,443.46,442.73,443.29,9086.0,430.5808,431.0571,430.3475,430.8918,9086.0
2023-07-05 12:50:00,443.33,443.65,442.61,443.65,6835.0,430.9307,431.2418,430.2308,431.2418,6835.0
2023-07-05 12:55:00,443.76,444.16,443.67,443.68,7656.0,431.3487,431.7375,431.2612,431.2709,7656.0
2023-07-05 13:00:00,443.67,444.33,443.5,444.33,2950.0,431.2612,431.9027,431.096,431.9027,2950.0
2023-07-05 13:05:00,444.45,444.64,443.68,443.68,9831.0,432.0194,432.2041,431.2709,431.2709,9831.0
2023-07-05 13:10:00,443.52,444.15,443.48,444.12,3490.0,431.1154,431.7278,431.0765,431.6986,3490.0
2023-07-05 13:15:00,444.09,444.51,444.09,444.29,7328.0,431.6695,432.0777,431.6695,431.8639,7328.0
2023-07-05 13:20:00,444.3,444.31,443.82,444.19,3637.0,431.8736,431.8833,431.407,431.7667,3637.0
2023-07-05 13:25:00,444.19,444.26,443.55,443.55,4846.0,431.7667,431.8347,431.1446,431.1446,4846.0
2023-07-05 13:30:00,443.64,444.05,443.64,443.88,10349.0,431.232,431.6306,431.232,431.4653,10349.0
2023-07-05 13:35:00,443.92,443.95,443.62,443.71,1999.0,431.5042,431.5334,431.2126,431.3001,1999.0
2023-07-05 13:40:00,443.55,444.13,443.5,444.13,7657.0,431.1446,431.7083,431.096,431.7083,7657.0
2023-07-05 13:45:00,444.02,444.09,443.75,443.95,7002.0,431.6014,431.6695,431.339,431.5334,7002.0
2023-07-05 13:50:00,444.09,444.09,443.68,443.85,3001.0,431.6695,431.6695,431.2709,431.4362,3001.0
2023-07-05 13:55:00,443.99,444.1,443.82,443.98,5069.0,431.5722,431.6792,431.407,431.5625,5069.0
2023-07-05 14:00:00,443.93,444.55,443.79,444.39,4247.0,431.5139,432.1166,431.3778,431.9611,4247.0
2023-07-05 14:05:00,444.41,444.62,443.79,444.05,41576.0,431.9805,432.1846,431.3778,431.6306,41576.0
2023-07-05 14:10:00,444.18,444.18,443.01,443.6,10049.0,431.7569,431.7569,430.6197,431.1932,10049.0
2023-07-05 14:15:00,443.5,443.5,443.03,443.14,4140.0,431.096,431.096,430.6391,430.746,4140.0
2023-07-05 14:20:00,443.34,443.62,443.17,443.54,4575.0,430.9404,431.2126,430.7752,431.1348,4575.0
2023-07-05 14:25:00,443.52,443.59,443.14,443.37,6564.0,431.1154,431.1834,430.746,430.9696,6564.0
2023-07-05 14:30:00,443.37,443.37,442.86,443.02,4896.0,430.9696,430.9696,430.4739,430.6294,4896.0
2023-07-05 14:35:00,443.05,443.21,442.94,442.94,2774.0,430.6585,430.8141,430.5516,430.5516,2774.0
2023-07-05 14:40:00,442.94,442.94,442.32,442.4,6543.0,430.5516,430.5516,429.949,430.0267,6543.0
2023-07-05 14:45:00,442.58,443.15,442.55,443.01,9549.0,430.2017,430.7557,430.1725,430.6197,9549.0
2023-07-05 14:50:00,443.01,443.01,442.22,442.44,22479.0,430.6197,430.6197,429.8518,430.0656,22479.0
2023-07-05 14:55:00,442.58,442.69,441.61,441.91,21074.0,430.2017,430.3086,429.2588,429.5504,21074.0
2023-07-05 15:00:00,442.03,442.4,441.93,441.93,15983.0,429.6671,430.0267,429.5699,429.5699,15983.0
2023-07-05 15:05:00,442.01,442.46,441.66,441.98,10889.0,429.6476,430.085,429.3074,429.6185,10889.0
2023-07-05 15:10:00,441.89,441.92,441.25,441.3,11209.0,429.531,429.5601,428.9089,428.9575,11209.0
2023-07-05 15:15:00,441.24,441.68,440.95,441.37,25417.0,428.8992,429.3269,428.6173,429.0255,25417.0
2023-07-05 15:20:00,441.49,442.05,441.38,441.78,5664.0,429.1422,429.6865,429.0352,429.4241,5664.0
2023-07-05 15:25:00,441.73,441.86,441.08,441.29,12638.0,429.3755,429.5018,428.7436,428.9478,12638.0
2023-07-05 15:30:00,441.27,442.23,441.24,441.86,21808.0,428.9283,429.8615,428.8992,429.5018,21808.0
2023-07-05 15:35:00,441.72,442.05,441.43,441.77,21599.0,429.3657,429.6865,429.0838,429.4143,21599.0
2023-07-05 15:40:00,441.65,442.48,441.39,442.46,13758.0,429.2977,430.1045,429.045,430.085,13758.0
2023-07-05 15:45:00,442.4,442.49,441.8,442.11,22773.0,430.0267,430.1142,429.4435,429.7448,22773.0
2023-07-05 15:50:00,442.01,442.96,441.96,442.69,30487.0,429.6476,430.5711,429.599,430.3086,30487.0
2023-07-05 15:55:00,442.77,443.14,442.6,443.09,78886.0,430.3864,430.746,430.2211,430.6974,78886.0
2023-07-06 09:30:00,442.21,442.31,439.07,440.58,34048.0,429.842,429.9392,426.7899,428.2576,34048.0
2023-07-06 09:35:00,440.72,441.02,437.37,438.42,14347.0,428.3937,428.6853,425.1374,426.158,14347.0
2023-07-06 09:40:00,439.02,439.83,437.58,438.13,18043.0,426.7413,427.5286,425.3415,425.8761,18043.0
2023-07-06 09:45:00,438.6,439.51,438.06,438.99,11179.0,426.333,427.2175,425.8081,426.7121,11179.0
2023-07-06 09:50:00,439.02,440.4,438.36,439.7,6555.0,426.7413,428.0827,426.0997,427.4022,6555.0
2023-07-06 09:55:00,439.71,440.53,439.7,440.42,18342.0,427.412,428.209,427.4022,428.1021,18342.0
2023-07-06 10:00:00,440.14,440.36,438.88,439.29,6248.0,427.8299,428.0438,426.6052,427.0037,6248.0
2023-07-06 10:05:00,439.09,439.09,438.33,438.86,3436.0,426.8093,426.8093,426.0706,426.5857,3436.0
2023-07-06 10:10:00,438.59,439.44,438.32,439.33,13433.0,426.3233,427.1495,426.0608,427.0426,13433.0
2023-07-06 10:15:00,439.56,440.74,439.15,440.74,11707.0,427.2661,428.4131,426.8676,428.4131,11707.0
2023-07-06 10:20:00,440.75,440.86,438.93,438.93,8344.0,428.4229,428.5298,426.6538,426.6538,8344.0
2023-07-06 10:25:00,438.76,440.01,438.76,439.87,5118.0,426.4885,427.7036,426.4885,427.5675,5118.0
2023-07-06 10:30:00,439.7,440.51,439.68,440.3,7959.0,427.4022,428.1896,427.3828,427.9855,7959.0
2023-07-06 10:35:00,440.26,440.27,439.13,439.13,5146.0,427.9466,427.9563,426.8482,426.8482,5146.0
2023-07-06 10:40:00,439.09,439.72,439.04,439.67,5142.0,426.8093,427.4217,426.7607,427.3731,5142.0
2023-07-06 10:45:00,439.65,440.23,439.65,439.87,9474.0,427.3536,427.9174,427.3536,427.5675,9474.0
2023-07-06 10:50:00,439.87,440.73,439.86,440.59,15543.0,427.5675,428.4034,427.5578,428.2673,15543.0
2023-07-06 10:55:00,440.34,441.54,440.31,441.31,14061.0,428.0243,429.1908,427.9952,428.9672,14061.0
2023-07-06 11:00:00,441.31,441.45,440.71,440.87,28606.0,428.9672,429.1033,428.384,428.5395,28606.0
2023-07-06 11:05:00,440.84,440.92,439.43,439.52,21088.0,428.5103,428.5881,427.1398,427.2273,21088.0
2023-07-06 11:10:00,439.73,440.14,439.38,439.84,6591.0,427.4314,427.8299,427.0912,427.5383,6591.0
2023-07-06 11:15:00,440.0,440.49,439.25,440.49,15867.0,427.6938,428.1701,426.9648,428.1701,15867.0
2023-07-06 11:20:00,440.83,440.83,439.89,439.99,9201.0,428.5006,428.5006,427.5869,427.6841,9201.0
2023-07-06 11:25:00,440.0,440.72,440.0,440.42,8416.0,427.6938,428.3937,427.6938,428.1021,8416.0
2023-07-06 11:30:00,440.41,440.69,440.21,440.5,9610.0,428.0924,428.3645,427.898,428.1799,9610.0
2023-07-06 11:35:00,440.17,440.29,439.74,440.0,5922.0,427.8591,427.9757,427.4411,427.6938,5922.0
2023-07-06 11:40:00,439.82,440.1,439.63,439.88,8285.0,427.5189,427.791,427.3342,427.5772,8285.0
2023-07-06 11:45:00,439.89,440.11,439.49,439.71,10994.0,427.5869,427.8008,427.1981,427.412,10994.0
2023-07-06 11:50:00,439.8,439.92,439.69,439.82,1667.0,427.4994,427.6161,427.3925,427.5189,1667.0
2023-07-06 11:55:00,440.17,440.67,440.08,440.55,8236.0,427.8591,428.3451,427.7716,428.2285,8236.0
2023-07-06 12:00:00,440.67,440.69,439.87,440.37,12971.0,428.3451,428.3645,427.5675,428.0535,12971.0
2023-07-06 12:05:00,440.53,440.7,440.23,440.25,5581.0,428.209,428.3743,427.9174,427.9369,5581.0
2023-07-06 12:10:00,440.41,440.49,440.04,440.26,4031.0,428.0924,428.1701,427.7327,427.9466,4031.0
2023-07-06 12:15:00,440.01,440.33,439.92,440.03,4665.0,427.7036,428.0146,427.6161,427.723,4665.0
2023-07-06 12:20:00,439.86,439.98,439.16,439.16,5332.0,427.5578,427.6744,426.8773,426.8773,5332.0
2023-07-06 12:25:00,439.17,440.26,439.16,440.2,5174.0,426.8871,427.9466,426.8773,427.8882,5174.0
2023-07-06 12:30:00,440.36,440.71,439.69,439.69,7740.0,428.0438,428.384,427.3925,427.3925,7740.0
2023-07-06 12:35:00,439.84,439.94,439.56,439.94,3405.0,427.5383,427.6355,427.2661,427.6355,3405.0
2023-07-06 12:40:00,440.01,440.04,439.71,439.94,4586.0,427.7036,427.7327,427.412,427.6355,4586.0
2023-07-06 12:45:00,439.95,440.32,439.81,440.07,6844.0,427.6452,428.0049,427.5092,427.7619,6844.0
2023-07-06 12:50:00,440.09,440.7,439.94,440.67,2151.0,427.7813,428.3743,427.6355,428.3451,2151.0
2023-07-06 12:55:00,440.71,441.12,440.27,440.27,10277.0,428.384,428.7825,427.9563,427.9563,10277.0
2023-07-06 13:00:00,440.35,440.35,439.69,439.84,8641.0,428.0341,428.0341,427.3925,427.5383,8641.0
2023-07-06 13:05:00,439.8,440.69,439.8,440.55,7229.0,427.4994,428.3645,427.4994,428.2285,7229.0
2023-07-06 13:10:00,440.71,440.79,440.38,440.73,3105.0,428.384,428.4617,428.0632,428.4034,3105.0
2023-07-06 13:15:00,440.73,440.85,440.6,440.85,3314.0,428.4034,428.5201,428.2771,428.5201,3314.0
2023-07-06 13:20:00,440.88,440.88,440.38,440.54,8952.0,428.5492,428.5492,428.0632,428.2187,8952.0
2023-07-06 13:25:00,440.63,440.72,440.42,440.61,6246.0,428.3062,428.3937,428.1021,428.2868,6246.0
2023-07-06 13:30:00,440.63,441.56,440.62,441.48,4430.0,428.3062,429.2102,428.2965,429.1324,4430.0
2023-07-06 13:35:00,441.43,441.87,441.16,441.47,6435.0,429.0838,429.5115,428.8214,429.1227,6435.0
2023-07-06 13:40:00,441.86,442.37,441.7,441.84,10248.0,429.5018,429.9976,429.3463,429.4824,10248.0
2023-07-06 13:45:00,441.88,442.76,441.87,442.34,11755.0,429.5213,430.3767,429.5115,429.9684,11755.0
2023-07-06 13:50:00,442.25,442.52,441.85,442.52,10326.0,429.8809,430.1434,429.4921,430.1434,10326.0
2023-07-06 13:55:00,442.47,442.72,442.26,442.36,8761.0,430.0948,430.3378,429.8906,429.9878,8761.0
2023-07-06 14:00:00,442.46,442.81,441.94,442.03,8244.0,430.085,430.4253,429.5796,429.6671,8244.0
2023-07-06 14:05:00,442.04,442.37,441.89,441.97,9337.0,429.6768,429.9976,429.531,429.6087,9337.0
2023-07-06 14:10:00,441.81,442.01,441.41,441.56,5688.0,429.4532,429.6476,429.0644,429.2102,5688.0
2023-07-06 14:15:00,441.42,441.75,441.36,441.67,2601.0,429.0741,429.3949,429.0158,429.3171,2601.0
2023-07-06 14:20:00,441.69,441.72,441.22,441.24,5499.0,429.3366,429.3657,428.8797,428.8992,5499.0
2023-07-06 14:25:00,441.13,441.31,440.92,441.08,9999.0,428.7922,428.9672,428.5881,428.7436,9999.0
2023-07-06 14:30:00,440.96,441.43,440.96,441.33,7922.0,428.627,429.0838,428.627,428.9866,7922.0
2023-07-06 14:35:00,441.19,441.5,441.12,441.47,5966.0,428.8506,429.1519,428.7825,429.1227,5966.0
2023-07-06 14:40:00,441.4,441.41,440.86,440.94,8932.0,429.0547,429.0644,428.5298,428.6076,8932.0
2023-07-06 14:45:00,440.99,441.12,440.74,440.91,5892.0,428.6562,428.7825,428.4131,428.5784,5892.0
2023-07-06 14:50:00,440.97,441.0,440.42,440.42,6873.0,428.6367,428.6659,428.1021,428.1021,6873.0
2023-07-06 14:55:00,440.37,440.72,440.14,440.69,7099.0,428.0535,428.3937,427.8299,428.3645,7099.0
2023-07-06 15:00:00,440.6,440.63,440.5,440.63,3486.0,428.2771,428.3062,428.1799,428.3062,3486.0
2023-07-06 15:05:00,440.65,440.65,440.28,440.54,5842.0,428.3257,428.3257,427.966,428.2187,5842.0
2023-07-06 15:10:00,440.42,440.5,439.75,439.75,5783.0,428.1021,428.1799,427.4508,427.4508,5783.0
2023-07-06 15:15:00,439.8,440.32,439.8,440.25,4846.0,427.4994,428.0049,427.4994,427.9369,4846.0
2023-07-06 15:20:00,440.35,440.42,439.78,439.78,9066.0,428.0341,428.1021,427.48,427.48,9066.0
2023-07-06 15:25:00,439.8,440.1,439.66,439.98,2968.0,427.4994,427.791,427.3634,427.6744,2968.0
2023-07-06 15:30:00,439.93,439.93,439.1,439.13,8523.0,427.6258,427.6258,426.819,426.8482,8523.0
2023-07-06 15:35:00,439.07,440.15,439.07,439.99,6684.0,426.7899,427.8396,426.7899,427.6841,6684.0
2023-07-06 15:40:00,439.98,440.08,439.65,439.96,13827.0,427.6744,427.7716,427.3536,427.655,13827.0
2023-07-06 15:45:00,439.93,439.94,439.46,439.53,22774.0,427.6258,427.6355,427.1689,427.237,22774.0
2023-07-06 15:50:00,439.6,439.82,439.04,439.31,42270.0,427.305,427.5189,426.7607,427.0231,42270.0
2023-07-06 15:55:00,439.42,439.76,439.08,439.31,71082.0,427.1301,427.4606,426.7996,427.0231,71082.0
2023-07-07 09:30:00,435.6,441.5,435.6,440.0,29747.0,423.4169,429.1519,423.4169,427.6938,29747.0
2023-07-07 09:35:00,440.05,440.39,438.88,439.8,15811.0,427.7424,428.0729,426.6052,427.4994,15811.0
2023-07-07 09:40:00,440.19,440.31,438.83,438.94,21145.0,427.8785,427.9952,426.5566,426.6635,21145.0
2023-07-07 09:45:00,438.6,438.6,437.36,437.74,7617.0,426.333,426.333,425.1277,425.4971,7617.0
2023-07-07 09:50:00,437.74,438.05,436.5,436.5,3571.0,425.4971,425.7984,424.2917,424.2917,3571.0
2023-07-07 09:55:00,436.5,437.83,436.47,437.29,3302.0,424.2917,425.5845,424.2626,425.0596,3302.0
2023-07-07 10:00:00,437.8,438.77,437.73,438.77,1812.0,425.5554,426.4982,425.4873,426.4982,1812.0
2023-07-07 10:05:00,438.5,438.64,437.95,438.33,7948.0,426.2358,426.3719,425.7012,426.0706,7948.0
2023-07-07 10:10:00,438.37,438.49,438.15,438.36,2552.0,426.1094,426.2261,425.8956,426.0997,2552.0
2023-07-07 10:15:00,438.44,439.04,438.31,438.9,6009.0,426.1775,426.7607,426.0511,426.6246,6009.0
2023-07-07 10:20:00,438.86,438.86,437.62,437.62,2443.0,426.5857,426.5857,425.3804,425.3804,2443.0
2023-07-07 10:25:00,437.62,438.03,437.48,437.83,3295.0,425.3804,425.7789,425.2443,425.5845,3295.0
2023-07-07 10:30:00,437.69,437.69,436.38,436.54,4766.0,425.4485,425.4485,424.1751,424.3306,4766.0
2023-07-07 10:35:00,436.57,436.57,436.0,436.24,5677.0,424.3598,424.3598,423.8057,424.039,5677.0
2023-07-07 10:40:00,436.2,436.2,435.68,435.74,4271.0,424.0001,424.0001,423.4947,423.553,4271.0
2023-07-07 10:45:00,435.84,435.89,435.5,435.67,1567.0,423.6502,423.6988,423.3197,423.4849,1567.0
2023-07-07 10:50:00,435.56,435.56,434.81,435.0,4823.0,423.378,423.378,422.649,422.8337,4823.0
2023-07-07 10:55:00,435.02,435.41,434.88,435.22,6957.0,422.8531,423.2322,422.717,423.0475,6957.0
2023-07-07 11:00:00,435.38,435.87,435.16,435.49,4010.0,423.2031,423.6794,422.9892,423.31,4010.0
2023-07-07 11:05:00,435.5,435.5,434.91,434.91,6447.0,423.3197,423.3197,422.7462,422.7462,6447.0
2023-07-07 11:10:00,434.97,435.12,434.63,434.63,6102.0,422.8045,422.9503,422.474,422.474,6102.0
2023-07-07 11:15:00,434.66,434.82,434.48,434.67,3159.0,422.5032,422.6587,422.3282,422.5129,3159.0
2023-07-07 11:20:00,434.79,435.66,434.79,435.6,2965.0,422.6296,423.4752,422.6296,423.4169,2965.0
2023-07-07 11:25:00,435.76,435.84,434.77,434.89,27053.0,423.5724,423.6502,422.6101,422.7268,27053.0
2023-07-07 11:30:00,434.87,435.05,434.78,434.94,4010.0,422.7073,422.8823,422.6198,422.7754,4010.0
2023-07-07 11:35:00,435.2,436.3,435.17,436.3,2041.0,423.0281,424.0973,422.9989,424.0973,2041.0
2023-07-07 11:40:00,436.03,436.04,435.29,435.51,3302.0,423.8349,423.8446,423.1156,423.3294,3302.0
2023-07-07 11:45:00,435.61,435.82,434.83,434.91,4292.0,423.4266,423.6308,422.6684,422.7462,4292.0
2023-07-07 11:50:00,434.86,435.18,434.0,434.9,81121.0,422.6976,423.0087,421.8617,422.7365,81121.0
2023-07-07 11:55:00,434.85,435.06,434.7,434.7,12226.0,422.6879,422.892,422.5421,422.5421,12226.0
2023-07-07 12:00:00,434.81,435.0,434.38,434.86,7369.0,422.649,422.8337,422.231,422.6976,7369.0
2023-07-07 12:05:00,434.85,434.98,434.37,434.37,4461.0,422.6879,422.8142,422.2213,422.2213,4461.0
2023-07-07 12:10:00,434.46,434.69,433.74,433.96,11594.0,422.3088,422.5324,421.6089,421.8228,11594.0
2023-07-07 12:15:00,434.05,434.22,433.74,433.81,15735.0,421.9103,422.0755,421.6089,421.677,15735.0
2023-07-07 12:20:00,434.05,434.46,433.67,434.03,10525.0,421.9103,422.3088,421.5409,421.8908,10525.0
2023-07-07 12:25:00,433.87,434.62,433.72,434.56,26837.0,421.7353,422.4643,421.5895,422.406,26837.0
2023-07-07 12:30:00,434.53,434.55,434.12,434.55,7351.0,422.3768,422.3963,421.9783,422.3963,7351.0
2023-07-07 12:35:00,434.64,435.17,434.64,435.02,5459.0,422.4838,422.9989,422.4838,422.8531,5459.0
2023-07-07 12:40:00,435.02,435.02,434.55,434.88,12360.0,422.8531,422.8531,422.3963,422.717,12360.0
2023-07-07 12:45:00,434.83,434.83,433.83,434.04,8316.0,422.6684,422.6684,421.6964,421.9005,8316.0
2023-07-07 12:50:00,434.13,434.72,434.13,434.54,2185.0,421.988,422.5615,421.988,422.3866,2185.0
2023-07-07 12:55:00,434.7,435.2,434.7,435.08,9946.0,422.5421,423.0281,422.5421,422.9114,9946.0
2023-07-07 13:00:00,435.01,435.16,434.7,434.74,7447.0,422.8434,422.9892,422.5421,422.581,7447.0
2023-07-07 13:05:00,434.74,435.08,434.06,434.49,25833.0,422.581,422.9114,421.92,422.338,25833.0
2023-07-07 13:10:00,434.25,434.5,434.09,434.34,7460.0,422.1047,422.3477,421.9491,422.1921,7460.0
2023-07-07 13:15:00,434.44,434.54,433.99,434.06,6968.0,422.2893,422.3866,421.8519,421.92,6968.0
2023-07-07 13:20:00,434.09,434.58,433.77,433.77,4993.0,421.9491,422.4254,421.6381,421.6381,4993.0
2023-07-07 13:25:00,433.94,433.94,433.63,433.64,6402.0,421.8033,421.8033,421.502,421.5117,6402.0
2023-07-07 13:30:00,433.62,433.81,433.56,433.64,3988.0,421.4923,421.677,421.434,421.5117,3988.0
2023-07-07 13:35:00,433.65,433.65,433.15,433.28,5228.0,421.5214,421.5214,421.0354,421.1618,5228.0
2023-07-07 13:40:00,433.63,434.38,433.63,434.36,2995.0,421.502,422.231,421.502,422.2116,2995.0
2023-07-07 13:45:00,434.43,434.43,433.62,433.62,3456.0,422.2796,422.2796,421.4923,421.4923,3456.0
2023-07-07 13:50:00,433.62,433.65,432.63,432.87,6368.0,421.4923,421.5214,420.53,420.7633,6368.0
2023-07-07 13:55:00,432.86,432.87,432.02,432.04,14624.0,420.7535,420.7633,419.937,419.9565,14624.0
2023-07-07 14:00:00,432.04,432.38,431.71,432.1,7745.0,419.9565,420.287,419.6357,420.0148,7745.0
2023-07-07 14:05:00,432.1,432.22,431.57,431.84,4834.0,420.0148,420.1314,419.4996,419.7621,4834.0
2023-07-07 14:10:00,431.99,432.1,431.56,431.89,8388.0,419.9079,420.0148,419.4899,419.8107,8388.0
2023-07-07 14:15:00,431.73,431.93,431.38,431.86,6783.0,419.6551,419.8495,419.3149,419.7815,6783.0
2023-07-07 14:20:00,431.81,432.43,431.66,432.17,7159.0,419.7329,420.3356,419.5871,420.0828,7159.0
2023-07-07 14:25:00,432.17,432.17,431.43,431.74,7643.0,420.0828,420.0828,419.3635,419.6649,7643.0
2023-07-07 14:30:00,431.88,431.95,431.51,431.67,7650.0,419.8009,419.869,419.4413,419.5968,7650.0
2023-07-07 14:35:00,431.69,431.95,431.43,431.54,5750.0,419.6163,419.869,419.3635,419.4705,5750.0
2023-07-07 14:40:00,431.49,431.94,431.35,431.78,4099.0,419.4219,419.8593,419.2858,419.7037,4099.0
2023-07-07 14:45:00,431.75,432.04,431.62,432.04,6105.0,419.6746,419.9565,419.5482,419.9565,6105.0
2023-07-07 14:50:00,432.08,432.23,431.5,431.51,9749.0,419.9954,420.1412,419.4316,419.4413,9749.0
2023-07-07 14:55:00,431.5,431.56,431.2,431.5,4725.0,419.4316,419.4899,419.14,419.4316,4725.0
2023-07-07 15:00:00,431.54,431.78,431.44,431.78,4421.0,419.4705,419.7037,419.3733,419.7037,4421.0
2023-07-07 15:05:00,431.78,431.89,431.0,431.0,9497.0,419.7037,419.8107,418.9456,418.9456,9497.0
2023-07-07 15:10:00,431.14,431.35,430.88,430.93,9635.0,419.0816,419.2858,418.8289,418.8775,9635.0
2023-07-07 15:15:00,430.99,431.21,430.78,430.99,5915.0,418.9358,419.1497,418.7317,418.9358,5915.0
2023-07-07 15:20:00,431.0,431.38,430.84,431.13,10887.0,418.9456,419.3149,418.79,419.0719,10887.0
2023-07-07 15:25:00,431.05,431.09,430.54,430.76,10151.0,418.9942,419.033,418.4984,418.7123,10151.0
2023-07-07 15:30:00,430.84,431.0,430.55,430.76,14483.0,418.79,418.9456,418.5081,418.7123,14483.0
2023-07-07 15:35:00,430.68,430.87,430.2,430.41,12083.0,418.6345,418.8192,418.1679,418.3721,12083.0
2023-07-07 15:40:00,430.24,430.32,429.82,430.04,23018.0,418.2068,418.2846,417.7986,418.0124,23018.0
2023-07-07 15:45:00,429.99,430.12,429.39,429.41,14668.0,417.9638,418.0902,417.3806,417.4,14668.0
2023-07-07 15:50:00,429.26,430.07,428.99,429.6,47987.0,417.2542,418.0416,416.9918,417.5847,47987.0
2023-07-07 15:55:00,429.6,429.6,428.73,429.34,104139.0,417.5847,417.5847,416.739,417.332,104139.0
2023-07-10 09:30:00,429.96,433.49,429.31,433.44,19586.0,417.9346,421.3659,417.3028,421.3173,19586.0
2023-07-10 09:35:00,432.54,433.33,431.91,432.67,12170.0,420.4425,421.2104,419.8301,420.5689,12170.0
2023-07-10 09:40:00,432.86,433.47,431.72,432.53,24470.0,420.7535,421.3465,419.6454,420.4328,24470.0
2023-07-10 09:45:00,432.13,435.45,432.13,435.45,16570.0,420.044,423.2711,420.044,423.2711,16570.0
2023-07-10 09:50:00,435.22,435.22,433.45,434.09,7183.0,423.0475,423.0475,421.327,421.9491,7183.0
2023-07-10 09:55:00,434.03,434.34,432.92,432.94,57502.0,421.8908,422.1921,420.8119,420.8313,57502.0
2023-07-10 10:00:00,433.5,433.86,433.14,433.65,8542.0,421.3756,421.7256,421.0257,421.5214,8542.0
2023-07-10 10:05:00,433.52,433.81,432.97,433.1,12917.0,421.3951,421.677,420.8605,420.9868,12917.0
2023-07-10 10:10:00,432.99,433.28,432.74,433.19,5158.0,420.8799,421.1618,420.6369,421.0743,5158.0
2023-07-10 10:15:00,433.06,433.38,433.03,433.03,6301.0,420.9479,421.259,420.9188,420.9188,6301.0
2023-07-10 10:20:00,433.05,433.05,431.74,431.74,7834.0,420.9382,420.9382,419.6649,419.6649,7834.0
2023-07-10 10:25:00,431.73,432.97,431.73,432.8,4356.0,419.6551,420.8605,419.6551,420.6952,4356.0
2023-07-10 10:30:00,432.88,433.18,432.32,433.18,4717.0,420.773,421.0646,420.2286,421.0646,4717.0
2023-07-10 10:35:00,433.06,433.13,431.9,431.91,16646.0,420.9479,421.016,419.8204,419.8301,16646.0
2023-07-10 10:40:00,432.12,432.45,431.86,432.19,4804.0,420.0342,420.355,419.7815,420.1023,4804.0
2023-07-10 10:45:00,432.1,432.42,431.73,431.89,2392.0,420.0148,420.3258,419.6551,419.8107,2392.0
2023-07-10 10:50:00,431.73,432.47,431.53,432.37,8729.0,419.6551,420.3744,419.4607,420.2772,8729.0
2023-07-10 10:55:00,432.19,432.53,431.78,432.53,7035.0,420.1023,420.4328,419.7037,420.4328,7035.0
2023-07-10 11:00:00,432.73,432.77,432.09,432.09,8300.0,420.6272,420.6661,420.0051,420.0051,8300.0
2023-07-10 11:05:00,432.06,432.23,431.7,432.14,3563.0,419.9759,420.1412,419.626,420.0537,3563.0
2023-07-10 11:10:00,432.17,432.22,431.7,431.81,12567.0,420.0828,420.1314,419.626,419.7329,12567.0
2023-07-10 11:15:00,431.7,432.48,431.0,432.23,7237.0,419.626,420.3842,418.9456,420.1412,7237.0
2023-07-10 11:20:00,432.39,433.8,432.29,433.79,6606.0,420.2967,421.6672,420.1995,421.6575,6606.0
2023-07-10 11:25:00,433.69,434.8,433.68,434.8,6941.0,421.5603,422.6393,421.5506,422.6393,6941.0
2023-07-10 11:30:00,434.91,435.12,434.54,434.69,6692.0,422.7462,422.9503,422.3866,422.5324,6692.0
2023-07-10 11:35:00,434.54,434.99,434.54,434.56,5603.0,422.3866,422.824,422.3866,422.406,5603.0
2023-07-10 11:40:00,434.52,435.06,434.39,435.06,4034.0,422.3671,422.892,422.2407,422.892,4034.0
2023-07-10 11:45:00,435.06,435.32,434.35,434.61,10513.0,422.892,423.1447,422.2019,422.4546,10513.0
2023-07-10 11:50:00,434.52,435.18,434.52,435.11,19358.0,422.3671,423.0087,422.3671,422.9406,19358.0
2023-07-10 11:55:00,434.97,434.97,434.63,434.63,5644.0,422.8045,422.8045,422.474,422.474,5644.0
2023-07-10 12:00:00,434.61,434.91,434.2,434.8,5289.0,422.4546,422.7462,422.0561,422.6393,5289.0
2023-07-10 12:05:00,434.93,435.07,434.19,434.39,5770.0,422.7656,422.9017,422.0463,422.2407,5770.0
2023-07-10 12:10:00,434.28,434.97,434.28,434.68,8248.0,422.1338,422.8045,422.1338,422.5226,8248.0
2023-07-10 12:15:00,434.62,434.99,434.62,434.95,4508.0,422.4643,422.824,422.4643,422.7851,4508.0
2023-07-10 12:20:00,434.93,435.19,434.64,434.75,6589.0,422.7656,423.0184,422.4838,422.5907,6589.0
2023-07-10 12:25:00,434.73,434.97,434.54,434.79,11506.0,422.5712,422.8045,422.3866,422.6296,11506.0
2023-07-10 12:30:00,434.71,434.71,433.82,433.83,6317.0,422.5518,422.5518,421.6867,421.6964,6317.0
2023-07-10 12:35:00,433.72,433.73,433.35,433.48,4400.0,421.5895,421.5992,421.2298,421.3562,4400.0
2023-07-10 12:40:00,433.42,433.48,433.0,433.02,4989.0,421.2979,421.3562,420.8896,420.9091,4989.0
2023-07-10 12:45:00,433.15,433.8,432.99,433.71,8732.0,421.0354,421.6672,420.8799,421.5798,8732.0
2023-07-10 12:50:00,433.63,433.63,433.15,433.25,3629.0,421.502,421.502,421.0354,421.1326,3629.0
2023-07-10 12:55:00,433.17,433.35,432.67,433.03,7131.0,421.0549,421.2298,420.5689,420.9188,7131.0
2023-07-10 13:00:00,432.97,433.25,432.97,433.23,2646.0,420.8605,421.1326,420.8605,421.1132,2646.0
2023-07-10 13:05:00,433.23,433.63,433.21,433.33,5258.0,421.1132,421.502,421.0937,421.2104,5258.0
2023-07-10 13:10:00,433.32,433.36,432.58,432.81,6290.0,421.2007,421.2396,420.4814,420.7049,6290.0
2023-07-10 13:15:00,432.72,432.97,432.66,432.86,3373.0,420.6175,420.8605,420.5591,420.7535,3373.0
2023-07-10 13:20:00,432.87,433.38,432.78,433.1,9228.0,420.7633,421.259,420.6758,420.9868,9228.0
2023-07-10 13:25:00,433.16,433.16,432.65,432.79,5581.0,421.0451,421.0451,420.5494,420.6855,5581.0
2023-07-10 13:30:00,432.8,432.8,432.49,432.62,3779.0,420.6952,420.6952,420.3939,420.5203,3779.0
2023-07-10 13:35:00,432.53,432.71,432.43,432.63,1982.0,420.4328,420.6077,420.3356,420.53,1982.0
2023-07-10 13:40:00,432.66,433.17,432.55,432.96,77109.0,420.5591,421.0549,420.4522,420.8507,77109.0
2023-07-10 13:45:00,432.87,432.87,431.97,432.33,5810.0,420.7633,420.7633,419.8884,420.2384,5810.0
2023-07-10 13:50:00,432.37,432.55,432.31,432.47,6304.0,420.2772,420.4522,420.2189,420.3744,6304.0
2023-07-10 13:55:00,432.44,432.74,432.44,432.72,3490.0,420.3453,420.6369,420.3453,420.6175,3490.0
2023-07-10 14:00:00,432.74,432.98,432.66,432.9,3728.0,420.6369,420.8702,420.5591,420.7924,3728.0
2023-07-10 14:05:00,432.83,433.2,432.8,433.07,6120.0,420.7244,421.084,420.6952,420.9577,6120.0
2023-07-10 14:10:00,433.1,433.32,432.76,433.32,4559.0,420.9868,421.2007,420.6563,421.2007,4559.0
2023-07-10 14:15:00,433.29,433.29,432.58,432.58,3687.0,421.1715,421.1715,420.4814,420.4814,3687.0
2023-07-10 14:20:00,432.62,432.69,432.36,432.38,4319.0,420.5203,420.5883,420.2675,420.287,4319.0
2023-07-10 14:25:00,432.49,432.61,432.39,432.56,3157.0,420.3939,420.5105,420.2967,420.4619,3157.0
2023-07-10 14:30:00,432.48,432.59,432.05,432.05,4221.0,420.3842,420.4911,419.9662,419.9662,4221.0
2023-07-10 14:35:00,432.08,432.14,431.97,432.0,3484.0,419.9954,420.0537,419.8884,419.9176,3484.0
2023-07-10 14:40:00,432.1,432.28,431.93,431.97,3987.0,420.0148,420.1898,419.8495,419.8884,3987.0
2023-07-10 14:45:00,432.0,432.0,431.72,431.84,3600.0,419.9176,419.9176,419.6454,419.7621,3600.0
2023-07-10 14:50:00,431.84,432.01,431.7,431.9,6281.0,419.7621,419.9273,419.626,419.8204,6281.0
2023-07-10 14:55:00,431.93,432.23,431.91,432.15,3473.0,419.8495,420.1412,419.8301,420.0634,3473.0
2023-07-10 15:00:00,432.26,432.35,431.97,432.0,4426.0,420.1703,420.2578,419.8884,419.9176,4426.0
2023-07-10 15:05:00,432.0,432.48,431.81,432.48,4900.0,419.9176,420.3842,419.7329,420.3842,4900.0
2023-07-10 15:10:00,432.5,432.5,432.1,432.2,5651.0,420.4036,420.4036,420.0148,420.112,5651.0
2023-07-10 15:15:00,432.23,432.53,431.88,432.09,5147.0,420.1412,420.4328,419.8009,420.0051,5147.0
2023-07-10 15:20:00,432.18,432.34,431.92,432.07,6918.0,420.0926,420.2481,419.8398,419.9856,6918.0
2023-07-10 15:25:00,432.15,432.27,432.07,432.17,2582.0,420.0634,420.18,419.9856,420.0828,2582.0
2023-07-10 15:30:00,432.19,432.63,432.03,432.12,7403.0,420.1023,420.53,419.9468,420.0342,7403.0
2023-07-10 15:35:00,432.14,432.54,431.99,432.04,12278.0,420.0537,420.4425,419.9079,419.9565,12278.0
2023-07-10 15:40:00,432.13,432.16,431.88,432.11,8295.0,420.044,420.0731,419.8009,420.0245,8295.0
2023-07-10 15:45:00,432.11,432.14,431.49,432.14,18013.0,420.0245,420.0537,419.4219,420.0537,18013.0
2023-07-10 15:50:00,432.06,432.19,431.81,431.94,32011.0,419.9759,420.1023,419.7329,419.8593,32011.0
2023-07-10 15:55:00,431.99,432.86,431.68,432.66,85236.0,419.9079,420.7535,419.6065,420.5591,85236.0
2023-07-11 09:30:00,431.79,433.19,430.26,432.6,12273.0,419.7135,421.0743,418.2263,420.5008,12273.0
2023-07-11 09:35:00,432.07,434.55,432.07,434.31,11209.0,419.9856,422.3963,419.9856,422.163,11209.0
2023-07-11 09:40:00,434.44,434.93,434.01,434.48,8296.0,422.2893,422.7656,421.8714,422.3282,8296.0
2023-07-11 09:45:00,434.81,436.13,434.57,436.13,2046.0,422.649,423.9321,422.4157,423.9321,2046.0
2023-07-11 09:50:00,436.41,436.48,435.7,436.17,16950.0,424.2043,424.2723,423.5141,423.971,16950.0
2023-07-11 09:55:00,435.97,436.96,435.97,436.96,4338.0,423.7766,424.7389,423.7766,424.7389,4338.0
2023-07-11 10:00:00,436.95,437.15,435.59,435.59,5971.0,424.7291,424.9236,423.4072,423.4072,5971.0
2023-07-11 10:05:00,435.5,436.29,435.23,435.94,3881.0,423.3197,424.0876,423.0573,423.7474,3881.0
2023-07-11 10:10:00,435.78,435.78,434.12,434.69,4887.0,423.5919,423.5919,421.9783,422.5324,4887.0
2023-07-11 10:15:00,434.65,434.84,433.6,433.63,3688.0,422.4935,422.6782,421.4728,421.502,3688.0
2023-07-11 10:20:00,433.64,434.05,433.22,433.31,7809.0,421.5117,421.9103,421.1035,421.191,7809.0
2023-07-11 10:25:00,433.5,433.89,433.33,433.82,6285.0,421.3756,421.7547,421.2104,421.6867,6285.0
2023-07-11 10:30:00,433.44,433.75,433.27,433.45,5445.0,421.3173,421.6186,421.1521,421.327,5445.0
2023-07-11 10:35:00,433.57,433.66,433.24,433.37,4555.0,421.4437,421.5312,421.1229,421.2493,4555.0
2023-07-11 10:40:00,433.45,433.5,433.08,433.28,3798.0,421.327,421.3756,420.9674,421.1618,3798.0
2023-07-11 10:45:00,433.33,433.79,433.0,433.34,6046.0,421.2104,421.6575,420.8896,421.2201,6046.0
2023-07-11 10:50:00,433.44,433.91,433.29,433.91,6267.0,421.3173,421.7742,421.1715,421.7742,6267.0
2023-07-11 10:55:00,433.81,434.71,433.74,434.69,28515.0,421.677,422.5518,421.6089,422.5324,28515.0
2023-07-11 11:00:00,434.69,435.37,434.1,434.37,4493.0,422.5324,423.1933,421.9589,422.2213,4493.0
2023-07-11 11:05:00,434.33,434.42,434.01,434.35,5283.0,422.1824,422.2699,421.8714,422.2019,5283.0
2023-07-11 11:10:00,434.26,434.36,433.68,433.92,16697.0,422.1144,422.2116,421.5506,421.7839,16697.0
2023-07-11 11:15:00,434.13,434.13,433.77,433.95,2686.0,421.988,421.988,421.6381,421.8131,2686.0
2023-07-11 11:20:00,433.94,434.69,433.91,434.69,1433.0,421.8033,422.5324,421.7742,422.5324,1433.0
2023-07-11 11:25:00,434.94,435.31,434.79,435.02,6288.0,422.7754,423.135,422.6296,422.8531,6288.0
2023-07-11 11:30:00,435.03,435.11,434.85,434.92,5027.0,422.8628,422.9406,422.6879,422.7559,5027.0
2023-07-11 11:35:00,434.92,435.25,434.81,435.25,3162.0,422.7559,423.0767,422.649,423.0767,3162.0
2023-07-11 11:40:00,435.25,435.32,434.89,435.08,3753.0,423.0767,423.1447,422.7268,422.9114,3753.0
2023-07-11 11:45:00,435.24,435.95,435.17,435.75,2009.0,423.067,423.7571,422.9989,423.5627,2009.0
2023-07-11 11:50:00,435.75,435.77,435.21,435.21,6563.0,423.5627,423.5822,423.0378,423.0378,6563.0
2023-07-11 11:55:00,435.43,435.46,434.96,435.0,6851.0,423.2517,423.2808,422.7948,422.8337,6851.0
2023-07-11 12:00:00,434.81,434.91,434.44,434.44,2559.0,422.649,422.7462,422.2893,422.2893,2559.0
2023-07-11 12:05:00,434.54,434.6,434.34,434.36,1621.0,422.3866,422.4449,422.1921,422.2116,1621.0
2023-07-11 12:10:00,434.34,434.41,433.64,434.0,4662.0,422.1921,422.2602,421.5117,421.8617,4662.0
2023-07-11 12:15:00,434.0,434.16,433.91,434.11,4176.0,421.8617,422.0172,421.7742,421.9686,4176.0
2023-07-11 12:20:00,434.05,434.27,433.54,433.8,7031.0,421.9103,422.1241,421.4145,421.6672,7031.0
2023-07-11 12:25:00,433.82,434.21,433.82,434.17,7745.0,421.6867,422.0658,421.6867,422.0269,7745.0
2023-07-11 12:30:00,434.45,434.45,433.91,434.01,13580.0,422.2991,422.2991,421.7742,421.8714,13580.0
2023-07-11 12:35:00,434.06,434.2,433.95,434.19,4945.0,421.92,422.0561,421.8131,422.0463,4945.0
2023-07-11 12:40:00,434.25,434.31,434.08,434.23,8633.0,422.1047,422.163,421.9394,422.0852,8633.0
2023-07-11 12:45:00,434.25,434.56,434.24,434.47,6818.0,422.1047,422.406,422.0949,422.3185,6818.0
2023-07-11 12:50:00,434.47,435.23,434.46,434.93,9465.0,422.3185,423.0573,422.3088,422.7656,9465.0
2023-07-11 12:55:00,434.95,435.0,434.13,434.13,6617.0,422.7851,422.8337,421.988,421.988,6617.0
2023-07-11 13:00:00,434.05,434.22,433.75,434.02,5862.0,421.9103,422.0755,421.6186,421.8811,5862.0
2023-07-11 13:05:00,434.03,434.35,434.01,434.31,11752.0,421.8908,422.2019,421.8714,422.163,11752.0
2023-07-11 13:10:00,434.3,434.4,433.69,433.69,5104.0,422.1533,422.2505,421.5603,421.5603,5104.0
2023-07-11 13:15:00,433.7,434.0,433.64,434.0,5402.0,421.57,421.8617,421.5117,421.8617,5402.0
2023-07-11 13:20:00,434.14,434.25,433.74,433.74,2983.0,421.9977,422.1047,421.6089,421.6089,2983.0
2023-07-11 13:25:00,433.74,433.92,433.74,433.85,2166.0,421.6089,421.7839,421.6089,421.7158,2166.0
2023-07-11 13:30:00,433.92,433.92,433.63,433.69,3061.0,421.7839,421.7839,421.502,421.5603,3061.0
2023-07-11 13:35:00,433.75,434.05,433.74,433.83,1819.0,421.6186,421.9103,421.6089,421.6964,1819.0
2023-07-11 13:40:00,434.0,434.15,433.99,433.99,2410.0,421.8617,422.0075,421.8519,421.8519,2410.0
2023-07-11 13:45:00,434.02,434.12,433.63,434.02,6503.0,421.8811,421.9783,421.502,421.8811,6503.0
2023-07-11 13:50:00,433.98,433.99,433.85,433.95,1029.0,421.8422,421.8519,421.7158,421.8131,1029.0
2023-07-11 13:55:00,433.86,434.19,433.69,434.15,1108.0,421.7256,422.0463,421.5603,422.0075,1108.0
2023-07-11 14:00:00,434.27,434.3,433.84,433.84,5537.0,422.1241,422.1533,421.7061,421.7061,5537.0
2023-07-11 14:05:00,433.78,434.04,433.74,433.93,2625.0,421.6478,421.9005,421.6089,421.7936,2625.0
2023-07-11 14:10:00,433.96,434.05,433.7,433.76,3031.0,421.8228,421.9103,421.57,421.6284,3031.0
2023-07-11 14:15:00,433.83,434.08,433.82,433.82,3447.0,421.6964,421.9394,421.6867,421.6867,3447.0
2023-07-11 14:20:00,433.76,433.8,433.61,433.66,2330.0,421.6284,421.6672,421.4826,421.5312,2330.0
2023-07-11 14:25:00,433.69,434.09,433.69,434.09,2672.0,421.5603,421.9491,421.5603,421.9491,2672.0
2023-07-11 14:30:00,434.23,434.34,434.08,434.15,3703.0,422.0852,422.1921,421.9394,422.0075,3703.0
2023-07-11 14:35:00,434.19,434.4,434.12,434.24,2014.0,422.0463,422.2505,421.9783,422.0949,2014.0
2023-07-11 14:40:00,434.27,434.86,434.27,434.74,2484.0,422.1241,422.6976,422.1241,422.581,2484.0
2023-07-11 14:45:00,434.74,434.93,434.5,434.93,15635.0,422.581,422.7656,422.3477,422.7656,15635.0
2023-07-11 14:50:00,434.91,435.01,434.6,434.65,6625.0,422.7462,422.8434,422.4449,422.4935,6625.0
2023-07-11 14:55:00,434.65,434.81,434.43,434.73,2920.0,422.4935,422.649,422.2796,422.5712,2920.0
2023-07-11 15:00:00,434.81,434.81,434.17,434.2,6252.0,422.649,422.649,422.0269,422.0561,6252.0
2023-07-11 15:05:00,434.16,434.42,434.11,434.34,10612.0,422.0172,422.2699,421.9686,422.1921,10612.0
2023-07-11 15:10:00,434.31,434.35,434.08,434.15,2518.0,422.163,422.2019,421.9394,422.0075,2518.0
2023-07-11 15:15:00,434.06,434.18,434.03,434.09,5776.0,421.92,422.0366,421.8908,421.9491,5776.0
2023-07-11 15:20:00,434.09,434.44,434.05,434.44,13251.0,421.9491,422.2893,421.9103,422.2893,13251.0
2023-07-11 15:25:00,434.41,434.42,433.89,434.29,15182.0,422.2602,422.2699,421.7547,422.1435,15182.0
2023-07-11 15:30:00,434.19,434.24,433.84,434.0,25125.0,422.0463,422.0949,421.7061,421.8617,25125.0
2023-07-11 15:35:00,433.94,434.23,433.85,434.09,16199.0,421.8033,422.0852,421.7158,421.9491,16199.0
2023-07-11 15:40:00,434.09,434.23,433.73,434.18,23361.0,421.9491,422.0852,421.5992,422.0366,23361.0
2023-07-11 15:45:00,434.27,434.72,434.27,434.68,25988.0,422.1241,422.5615,422.1241,422.5226,25988.0
2023-07-11 15:50:00,434.7,435.06,434.15,434.38,46720.0,422.5421,422.892,422.0075,422.231,46720.0
2023-07-11 15:55:00,434.32,435.01,434.25,434.92,79342.0,422.1727,422.8434,422.1047,422.7559,79342.0
2023-07-12 09:30:00,427.0,428.92,419.5,419.5,80830.0,415.0574,416.9237,407.7672,407.7672,80830.0
2023-07-12 09:35:00,419.5,421.49,419.4,420.33,47164.0,407.7672,409.7015,407.67,408.574,47164.0
2023-07-12 09:40:00,420.3,420.48,414.14,414.25,85362.0,408.5448,408.7198,402.5571,402.664,85362.0
2023-07-12 09:45:00,414.29,422.04,412.99,422.02,82222.0,402.7029,410.2362,401.4393,410.2167,82222.0
2023-07-12 09:50:00,421.64,421.92,419.34,421.88,39313.0,409.8473,410.1195,407.6117,410.0806,39313.0
2023-07-12 09:55:00,421.99,422.47,421.54,421.91,16730.0,410.1876,410.6541,409.7501,410.1098,16730.0
2023-07-12 10:00:00,421.99,422.59,420.0,422.19,18775.0,410.1876,410.7708,408.2532,410.382,18775.0
2023-07-12 10:05:00,421.94,422.2,421.27,421.77,46350.0,410.139,410.3917,409.4877,409.9737,46350.0
2023-07-12 10:10:00,421.86,423.54,421.81,423.02,16513.0,410.0612,411.6942,410.0126,411.1887,16513.0
2023-07-12 10:15:00,423.19,423.32,422.48,422.48,8064.0,411.354,411.4804,410.6639,410.6639,8064.0
2023-07-12 10:20:00,422.54,422.59,421.7,422.02,14771.0,410.7222,410.7708,409.9057,410.2167,14771.0
2023-07-12 10:25:00,421.9,422.83,421.83,422.6,13844.0,410.1001,411.0041,410.032,410.7805,13844.0
2023-07-12 10:30:00,422.59,422.75,421.03,421.12,18690.0,410.7708,410.9263,409.2544,409.3419,18690.0
2023-07-12 10:35:00,421.09,421.9,420.53,421.51,11682.0,409.3127,410.1001,408.7684,409.721,11682.0
2023-07-12 10:40:00,421.76,422.57,421.68,421.91,9561.0,409.964,410.7513,409.8862,410.1098,9561.0
2023-07-12 10:45:00,421.93,421.93,420.9,420.9,20702.0,410.1292,410.1292,409.128,409.128,20702.0
2023-07-12 10:50:00,420.75,420.8,419.92,420.44,23360.0,408.9822,409.0308,408.1755,408.6809,23360.0
2023-07-12 10:55:00,420.53,420.79,419.94,420.37,12688.0,408.7684,409.0211,408.1949,408.6129,12688.0
2023-07-12 11:00:00,420.13,420.66,419.69,420.66,7578.0,408.3796,408.8948,407.9519,408.8948,7578.0
2023-07-12 11:05:00,420.56,421.69,420.56,420.57,7958.0,408.7976,409.8959,408.7976,408.8073,7958.0
2023-07-12 11:10:00,420.67,421.01,420.14,421.01,14283.0,408.9045,409.235,408.3893,409.235,14283.0
2023-07-12 11:15:00,421.2,421.2,420.0,420.22,3624.0,409.4197,409.4197,408.2532,408.4671,3624.0
2023-07-12 11:20:00,420.21,420.7,420.18,420.59,4879.0,408.4573,408.9336,408.4282,408.8267,4879.0
2023-07-12 11:25:00,420.69,421.33,420.69,420.85,6281.0,408.9239,409.546,408.9239,409.0794,6281.0
2023-07-12 11:30:00,420.8,420.91,420.17,420.36,7417.0,409.0308,409.1378,408.4185,408.6031,7417.0
2023-07-12 11:35:00,420.46,420.94,419.98,420.64,8850.0,408.7003,409.1669,408.2338,408.8753,8850.0
2023-07-12 11:40:00,420.65,421.29,420.51,420.92,8793.0,408.885,409.5071,408.749,409.1475,8793.0
2023-07-12 11:45:00,420.77,421.23,420.49,420.49,7151.0,409.0017,409.4488,408.7295,408.7295,7151.0
2023-07-12 11:50:00,420.5,420.5,419.37,419.38,9123.0,408.7392,408.7392,407.6408,407.6506,9123.0
2023-07-12 11:55:00,419.36,419.88,418.31,418.39,26479.0,407.6311,408.1366,406.6105,406.6882,26479.0
2023-07-12 12:00:00,418.3,418.67,417.9,418.19,20806.0,406.6008,406.9604,406.2119,406.4938,20806.0
2023-07-12 12:05:00,418.24,418.43,417.78,417.91,21677.0,406.5424,406.7271,406.0953,406.2217,21677.0
2023-07-12 12:10:00,417.9,417.99,417.5,417.88,45912.0,406.2119,406.2994,405.8231,406.1925,45912.0
2023-07-12 12:15:00,417.85,417.97,417.35,417.51,21169.0,406.1633,406.28,405.6773,405.8329,21169.0
2023-07-12 12:20:00,417.4,417.51,417.16,417.27,17136.0,405.7259,405.8329,405.4926,405.5996,17136.0
2023-07-12 12:25:00,417.25,417.42,416.97,417.05,6857.0,405.5801,405.7454,405.308,405.3857,6857.0
2023-07-12 12:30:00,417.03,417.14,416.67,417.12,20522.0,405.3663,405.4732,405.0163,405.4538,20522.0
2023-07-12 12:35:00,417.04,417.44,416.74,416.9,30374.0,405.376,405.7648,405.0844,405.2399,30374.0
2023-07-12 12:40:00,416.91,417.54,416.21,416.21,10651.0,405.2496,405.862,404.5692,404.5692,10651.0
2023-07-12 12:45:00,416.07,416.15,415.59,415.6,16679.0,404.4331,404.5109,403.9666,403.9763,16679.0
2023-07-12 12:50:00,415.59,415.71,415.08,415.48,30187.0,403.9666,404.0832,403.4708,403.8596,30187.0
2023-07-12 12:55:00,415.48,415.78,415.23,415.61,14017.0,403.8596,404.1512,403.6166,403.986,14017.0
2023-07-12 13:00:00,415.55,415.55,414.5,414.5,12102.0,403.9277,403.9277,402.907,402.907,12102.0
2023-07-12 13:05:00,414.61,414.62,413.89,414.1,13766.0,403.014,403.0237,402.3141,402.5182,13766.0
2023-07-12 13:10:00,414.1,414.38,413.42,413.42,10275.0,402.5182,402.7904,401.8572,401.8572,10275.0
2023-07-12 13:15:00,413.49,413.57,413.16,413.35,48369.0,401.9253,402.0031,401.6045,401.7892,48369.0
2023-07-12 13:20:00,413.34,413.53,412.77,412.85,35863.0,401.7795,401.9642,401.2254,401.3032,35863.0
2023-07-12 13:25:00,412.79,413.13,412.34,412.44,15221.0,401.2449,401.5754,400.8075,400.9047,15221.0
2023-07-12 13:30:00,412.39,413.25,412.22,413.0,31046.0,400.8561,401.692,400.6908,401.449,31046.0
2023-07-12 13:35:00,413.01,413.27,412.71,413.0,41894.0,401.4587,401.7114,401.1671,401.449,41894.0
2023-07-12 13:40:00,413.0,413.08,412.72,412.98,18432.0,401.449,401.5268,401.1768,401.4296,18432.0
2023-07-12 13:45:00,412.92,413.26,412.49,413.14,22532.0,401.3712,401.7017,400.9533,401.5851,22532.0
2023-07-12 13:50:00,413.07,413.24,412.77,412.85,52117.0,401.517,401.6823,401.2254,401.3032,52117.0
2023-07-12 13:55:00,412.84,413.18,412.25,412.4,21437.0,401.2935,401.624,400.72,400.8658,21437.0
2023-07-12 14:00:00,412.4,412.65,412.18,412.52,13479.0,400.8658,401.1088,400.6519,400.9824,13479.0
2023-07-12 14:05:00,412.46,414.1,412.42,413.77,33561.0,400.9241,402.5182,400.8852,402.1975,33561.0
2023-07-12 14:10:00,413.87,414.04,413.55,413.94,9795.0,402.2947,402.4599,401.9836,402.3627,9795.0
2023-07-12 14:15:00,413.75,414.12,413.38,413.84,14566.0,402.178,402.5377,401.8184,402.2655,14566.0
2023-07-12 14:20:00,413.84,414.0,413.48,413.69,13247.0,402.2655,402.421,401.9156,402.1197,13247.0
2023-07-12 14:25:00,413.65,413.69,413.37,413.47,26329.0,402.0808,402.1197,401.8086,401.9058,26329.0
2023-07-12 14:30:00,413.53,413.86,413.32,413.63,40568.0,401.9642,402.2849,401.76,402.0614,40568.0
2023-07-12 14:35:00,413.72,414.0,413.35,413.61,33462.0,402.1489,402.421,401.7892,402.0419,33462.0
2023-07-12 14:40:00,413.56,413.57,412.74,413.03,20616.0,401.9933,402.0031,401.1963,401.4782,20616.0
2023-07-12 14:45:00,412.95,413.49,412.86,413.38,38264.0,401.4004,401.9253,401.3129,401.8184,38264.0
2023-07-12 14:50:00,413.32,413.56,413.07,413.27,37986.0,401.76,401.9933,401.517,401.7114,37986.0
2023-07-12 14:55:00,413.2,413.69,413.06,413.56,37365.0,401.6434,402.1197,401.5073,401.9933,37365.0
2023-07-12 15:00:00,413.56,413.92,413.46,413.63,26374.0,401.9933,402.3433,401.8961,402.0614,26374.0
2023-07-12 15:05:00,413.62,413.82,413.4,413.4,9533.0,402.0517,402.2461,401.8378,401.8378,9533.0
2023-07-12 15:10:00,413.38,413.38,412.57,413.0,24509.0,401.8184,401.8184,401.031,401.449,24509.0
2023-07-12 15:15:00,412.98,413.0,412.46,412.68,27408.0,401.4296,401.449,400.9241,401.1379,27408.0
2023-07-12 15:20:00,412.67,412.79,412.25,412.59,21875.0,401.1282,401.2449,400.72,401.0505,21875.0
2023-07-12 15:25:00,412.53,412.68,412.35,412.48,10109.0,400.9921,401.1379,400.8172,400.9435,10109.0
2023-07-12 15:30:00,412.5,412.55,412.0,412.19,28582.0,400.963,401.0116,400.477,400.6616,28582.0
2023-07-12 15:35:00,412.2,412.75,412.15,412.44,27615.0,400.6714,401.206,400.6228,400.9047,27615.0
2023-07-12 15:40:00,412.54,412.95,412.11,412.86,41270.0,401.0019,401.4004,400.5839,401.3129,41270.0
2023-07-12 15:45:00,412.87,414.55,412.68,414.1,43769.0,401.3226,402.9556,401.1379,402.5182,43769.0
2023-07-12 15:50:00,414.23,414.53,413.79,414.05,60587.0,402.6446,402.9362,402.2169,402.4696,60587.0
2023-07-12 15:55:00,414.04,414.42,413.75,414.27,124410.0,402.4599,402.8293,402.178,402.6835,124410.0
2023-07-13 09:30:00,416.26,418.0,414.79,416.65,42724.0,404.6178,406.3092,403.1889,404.9969,42724.0
2023-07-13 09:35:00,416.67,418.85,416.61,417.5,36218.0,405.0163,407.1354,404.958,405.8231,36218.0
2023-07-13 09:40:00,417.6,418.23,416.77,417.33,23648.0,405.9203,406.5327,405.1136,405.6579,23648.0
2023-07-13 09:45:00,417.36,418.57,417.02,417.9,30290.0,405.6871,406.8632,405.3566,406.2119,30290.0
2023-07-13 09:50:00,417.85,418.5,417.01,418.5,27380.0,406.1633,406.7952,405.3468,406.7952,27380.0
2023-07-13 09:55:00,418.23,419.02,417.57,417.68,9922.0,406.5327,407.3006,405.8912,405.9981,9922.0
2023-07-13 10:00:00,417.8,419.67,417.8,419.59,29020.0,406.1147,407.9324,406.1147,407.8547,29020.0
2023-07-13 10:05:00,419.59,421.2,419.38,420.59,20963.0,407.8547,409.4197,407.6506,408.8267,20963.0
2023-07-13 10:10:00,420.82,420.82,419.41,420.51,17937.0,409.0503,409.0503,407.6797,408.749,17937.0
2023-07-13 10:15:00,420.71,421.23,419.8,419.94,9385.0,408.9434,409.4488,408.0588,408.1949,9385.0
2023-07-13 10:20:00,419.81,420.4,419.44,419.95,13291.0,408.0685,408.642,407.7089,408.2046,13291.0
2023-07-13 10:25:00,419.95,420.75,419.43,419.8,15498.0,408.2046,408.9822,407.6992,408.0588,15498.0
2023-07-13 10:30:00,419.71,420.43,419.62,420.27,7602.0,407.9713,408.6712,407.8838,408.5157,7602.0
2023-07-13 10:35:00,420.15,420.22,419.13,419.34,18320.0,408.399,408.4671,407.4075,407.6117,18320.0
2023-07-13 10:40:00,419.33,419.33,418.38,418.38,10289.0,407.602,407.602,406.6785,406.6785,10289.0
2023-07-13 10:45:00,418.46,418.97,418.29,418.57,15244.0,406.7563,407.252,406.591,406.8632,15244.0
2023-07-13 10:50:00,418.36,418.73,418.23,418.73,10267.0,406.6591,407.0187,406.5327,407.0187,10267.0
2023-07-13 10:55:00,418.7,419.64,418.65,419.64,12438.0,406.9896,407.9033,406.941,407.9033,12438.0
2023-07-13 11:00:00,419.59,419.79,418.98,419.1,22160.0,407.8547,408.0491,407.2617,407.3784,22160.0
2023-07-13 11:05:00,419.01,419.23,418.65,418.81,28735.0,407.2909,407.5047,406.941,407.0965,28735.0
2023-07-13 11:10:00,418.81,418.95,418.25,418.41,8629.0,407.0965,407.2326,406.5522,406.7077,8629.0
2023-07-13 11:15:00,418.63,418.75,418.36,418.55,5267.0,406.9215,407.0382,406.6591,406.8438,5267.0
2023-07-13 11:20:00,418.84,418.84,417.58,417.85,12313.0,407.1257,407.1257,405.9009,406.1633,12313.0
2023-07-13 11:25:00,417.78,417.96,417.12,417.39,12204.0,406.0953,406.2703,405.4538,405.7162,12204.0
2023-07-13 11:30:00,417.53,418.0,417.41,417.88,8022.0,405.8523,406.3092,405.7357,406.1925,8022.0
2023-07-13 11:35:00,417.81,417.83,417.44,417.58,9669.0,406.1245,406.1439,405.7648,405.9009,9669.0
2023-07-13 11:40:00,417.58,417.95,417.34,417.77,12150.0,405.9009,406.2605,405.6676,406.0856,12150.0
2023-07-13 11:45:00,417.8,418.27,417.78,417.79,12673.0,406.1147,406.5716,406.0953,406.105,12673.0
2023-07-13 11:50:00,417.72,417.83,417.6,417.66,11553.0,406.037,406.1439,405.9203,405.9787,11553.0
2023-07-13 11:55:00,417.67,417.96,417.53,417.88,9274.0,405.9884,406.2703,405.8523,406.1925,9274.0
2023-07-13 12:00:00,417.9,417.92,417.59,417.63,23665.0,406.2119,406.2314,405.9106,405.9495,23665.0
2023-07-13 12:05:00,417.68,417.68,417.11,417.29,11717.0,405.9981,405.9981,405.444,405.619,11717.0
2023-07-13 12:10:00,417.3,417.3,416.99,417.05,4313.0,405.6287,405.6287,405.3274,405.3857,4313.0
2023-07-13 12:15:00,417.14,417.35,416.96,417.27,3806.0,405.4732,405.6773,405.2982,405.5996,3806.0
2023-07-13 12:20:00,417.28,417.33,416.61,416.62,7823.0,405.6093,405.6579,404.958,404.9677,7823.0
2023-07-13 12:25:00,416.61,416.8,416.47,416.66,4186.0,404.958,405.1427,404.8219,405.0066,4186.0
2023-07-13 12:30:00,416.66,417.19,416.44,416.96,5821.0,405.0066,405.5218,404.7928,405.2982,5821.0
2023-07-13 12:35:00,416.96,417.48,416.62,416.89,10271.0,405.2982,405.8037,404.9677,405.2302,10271.0
2023-07-13 12:40:00,416.94,417.03,416.61,416.65,4707.0,405.2788,405.3663,404.958,404.9969,4707.0
2023-07-13 12:45:00,416.57,416.57,416.16,416.16,2489.0,404.9191,404.9191,404.5206,404.5206,2489.0
2023-07-13 12:50:00,416.26,416.43,416.0,416.08,4573.0,404.6178,404.7831,404.3651,404.4429,4573.0
2023-07-13 12:55:00,416.13,416.43,416.08,416.43,2245.0,404.4915,404.7831,404.4429,404.7831,2245.0
2023-07-13 13:00:00,416.26,416.33,416.02,416.08,3424.0,404.6178,404.6859,404.3845,404.4429,3424.0
2023-07-13 13:05:00,416.28,416.89,416.19,416.73,5300.0,404.6373,405.2302,404.5498,405.0747,5300.0
2023-07-13 13:10:00,416.91,417.55,416.91,417.4,9615.0,405.2496,405.8717,405.2496,405.7259,9615.0
2023-07-13 13:15:00,417.3,417.3,416.7,417.16,4068.0,405.6287,405.6287,405.0455,405.4926,4068.0
2023-07-13 13:20:00,417.08,417.08,416.56,416.69,2020.0,405.4149,405.4149,404.9094,405.0358,2020.0
2023-07-13 13:25:00,416.54,417.1,416.44,416.54,4191.0,404.89,405.4343,404.7928,404.89,4191.0
2023-07-13 13:30:00,416.7,417.05,416.49,416.71,2351.0,405.0455,405.3857,404.8414,405.0552,2351.0
2023-07-13 13:35:00,416.98,417.11,416.84,416.86,10951.0,405.3177,405.444,405.1816,405.201,10951.0
2023-07-13 13:40:00,416.98,417.11,416.65,417.11,3381.0,405.3177,405.444,404.9969,405.444,3381.0
2023-07-13 13:45:00,417.11,417.18,417.0,417.08,4598.0,405.444,405.5121,405.3371,405.4149,4598.0
2023-07-13 13:50:00,416.98,417.03,416.76,416.9,4717.0,405.3177,405.3663,405.1038,405.2399,4717.0
2023-07-13 13:55:00,416.89,417.22,416.85,416.99,12351.0,405.2302,405.551,405.1913,405.3274,12351.0
2023-07-13 14:00:00,416.99,417.13,416.8,416.92,7893.0,405.3274,405.4635,405.1427,405.2594,7893.0
2023-07-13 14:05:00,416.91,416.92,416.55,416.62,5080.0,405.2496,405.2594,404.8997,404.9677,5080.0
2023-07-13 14:10:00,416.66,416.68,416.15,416.19,7624.0,405.0066,405.0261,404.5109,404.5498,7624.0
2023-07-13 14:15:00,416.14,416.15,415.46,415.52,6013.0,404.5012,404.5109,403.8402,403.8985,6013.0
2023-07-13 14:20:00,415.55,415.98,415.55,415.68,110653.0,403.9277,404.3456,403.9277,404.054,110653.0
2023-07-13 14:25:00,415.69,416.43,415.34,416.3,40794.0,404.0638,404.7831,403.7235,404.6567,40794.0
2023-07-13 14:30:00,416.3,417.4,416.29,417.03,17410.0,404.6567,405.7259,404.647,405.3663,17410.0
2023-07-13 14:35:00,416.95,417.87,416.87,417.4,11231.0,405.2885,406.1828,405.2108,405.7259,11231.0
2023-07-13 14:40:00,417.4,417.96,417.13,417.79,5989.0,405.7259,406.2703,405.4635,406.105,5989.0
2023-07-13 14:45:00,417.77,418.49,417.49,418.34,9691.0,406.0856,406.7854,405.8134,406.6396,9691.0
2023-07-13 14:50:00,418.35,418.53,418.21,418.27,8001.0,406.6494,406.8243,406.5133,406.5716,8001.0
2023-07-13 14:55:00,418.36,418.52,417.83,418.11,5816.0,406.6591,406.8146,406.1439,406.4161,5816.0
2023-07-13 15:00:00,418.11,418.52,418.04,418.43,9237.0,406.4161,406.8146,406.348,406.7271,9237.0
2023-07-13 15:05:00,418.48,418.54,418.27,418.5,6922.0,406.7757,406.834,406.5716,406.7952,6922.0
2023-07-13 15:10:00,418.6,418.67,418.18,418.23,7230.0,406.8924,406.9604,406.4841,406.5327,7230.0
2023-07-13 15:15:00,418.27,418.35,417.77,417.84,8030.0,406.5716,406.6494,406.0856,406.1536,8030.0
2023-07-13 15:20:00,417.83,417.83,417.14,417.32,21009.0,406.1439,406.1439,405.4732,405.6482,21009.0
2023-07-13 15:25:00,417.24,417.31,416.93,417.16,20824.0,405.5704,405.6384,405.2691,405.4926,20824.0
2023-07-13 15:30:00,417.12,417.99,417.09,417.63,25763.0,405.4538,406.2994,405.4246,405.9495,25763.0
2023-07-13 15:35:00,417.71,417.71,416.79,417.08,15355.0,406.0273,406.0273,405.133,405.4149,15355.0
2023-07-13 15:40:00,417.11,417.36,416.94,417.11,17070.0,405.444,405.6871,405.2788,405.444,17070.0
2023-07-13 15:45:00,417.14,417.17,416.35,416.42,23377.0,405.4732,405.5024,404.7053,404.7733,23377.0
2023-07-13 15:50:00,416.48,417.37,416.48,417.19,20224.0,404.8317,405.6968,404.8317,405.5218,20224.0
2023-07-13 15:55:00,417.26,417.85,416.84,417.73,76488.0,405.5898,406.1633,405.1816,406.0467,76488.0
2023-07-14 09:30:00,435.19,441.72,435.0,440.22,184609.0,423.0184,429.3657,422.8337,427.9077,184609.0
2023-07-14 09:35:00,440.11,441.0,437.44,440.73,73952.0,427.8008,428.6659,425.2054,428.4034,73952.0
2023-07-14 09:40:00,440.79,440.93,438.95,439.35,71584.0,428.4617,428.5978,426.6732,427.062,71584.0
2023-07-14 09:45:00,439.37,441.1,439.11,440.69,41155.0,427.0815,428.7631,426.8287,428.3645,41155.0
2023-07-14 09:50:00,440.74,442.18,440.16,441.5,33484.0,428.4131,429.8129,427.8494,429.1519,33484.0
2023-07-14 09:55:00,441.76,442.98,440.9,441.18,23740.0,429.4046,430.5905,428.5687,428.8408,23740.0
2023-07-14 10:00:00,440.92,441.47,439.83,440.88,24789.0,428.5881,429.1227,427.5286,428.5492,24789.0
2023-07-14 10:05:00,440.94,443.0,440.83,442.54,44649.0,428.6076,430.6099,428.5006,430.1628,44649.0
2023-07-14 10:10:00,442.56,443.61,441.98,442.21,41169.0,430.1822,431.2029,429.6185,429.842,41169.0
2023-07-14 10:15:00,442.21,442.22,439.75,440.44,28540.0,429.842,429.8518,427.4508,428.1215,28540.0
2023-07-14 10:20:00,440.39,440.94,439.16,440.71,45106.0,428.0729,428.6076,426.8773,428.384,45106.0
2023-07-14 10:25:00,440.74,441.98,440.68,441.21,17368.0,428.4131,429.6185,428.3548,428.87,17368.0
2023-07-14 10:30:00,441.29,441.59,440.24,440.89,21258.0,428.9478,429.2394,427.9271,428.559,21258.0
2023-07-14 10:35:00,440.85,440.97,439.59,439.87,8855.0,428.5201,428.6367,427.2953,427.5675,8855.0
2023-07-14 10:40:00,439.91,440.55,438.93,438.93,15164.0,427.6064,428.2285,426.6538,426.6538,15164.0
2023-07-14 10:45:00,439.3,439.5,438.23,438.29,19139.0,427.0134,427.2078,425.9733,426.0317,19139.0
2023-07-14 10:50:00,438.26,439.1,437.81,439.1,14800.0,426.0025,426.819,425.5651,426.819,14800.0
2023-07-14 10:55:00,439.42,439.42,438.09,438.09,8967.0,427.1301,427.1301,425.8373,425.8373,8967.0
2023-07-14 11:00:00,437.93,437.99,437.27,437.87,5150.0,425.6817,425.7401,425.0402,425.6234,5150.0
2023-07-14 11:05:00,438.0,438.14,437.26,437.62,7649.0,425.7498,425.8859,425.0305,425.3804,7649.0
2023-07-14 11:10:00,437.64,437.76,437.03,437.32,4403.0,425.3998,425.5165,424.8069,425.0888,4403.0
2023-07-14 11:15:00,437.53,437.53,436.39,436.4,7109.0,425.2929,425.2929,424.1848,424.1945,7109.0
2023-07-14 11:20:00,436.45,436.92,436.16,436.68,15721.0,424.2431,424.7,423.9612,424.4667,15721.0
2023-07-14 11:25:00,436.67,437.02,436.36,436.36,11102.0,424.457,424.7972,424.1556,424.1556,11102.0
2023-07-14 11:30:00,436.3,437.96,436.3,437.96,13658.0,424.0973,425.7109,424.0973,425.7109,13658.0
2023-07-14 11:35:00,437.8,437.8,436.94,437.6,9280.0,425.5554,425.5554,424.7194,425.361,9280.0
2023-07-14 11:40:00,437.65,438.41,437.63,437.98,13771.0,425.4096,426.1483,425.3901,425.7303,13771.0
2023-07-14 11:45:00,438.0,438.77,437.86,438.37,9187.0,425.7498,426.4982,425.6137,426.1094,9187.0
2023-07-14 11:50:00,438.36,438.97,438.17,438.18,7010.0,426.0997,426.6927,425.915,425.9247,7010.0
2023-07-14 11:55:00,438.3,438.9,438.3,438.89,11046.0,426.0414,426.6246,426.0414,426.6149,11046.0
2023-07-14 12:00:00,438.87,439.43,438.83,439.33,14598.0,426.5954,427.1398,426.5566,427.0426,14598.0
2023-07-14 12:05:00,439.27,439.81,438.94,439.41,14264.0,426.9843,427.5092,426.6635,427.1203,14264.0
2023-07-14 12:10:00,439.6,439.92,439.5,439.83,7556.0,427.305,427.6161,427.2078,427.5286,7556.0
2023-07-14 12:15:00,439.83,440.98,439.42,440.93,26873.0,427.5286,428.6464,427.1301,428.5978,26873.0
2023-07-14 12:20:00,441.26,442.04,441.22,441.94,6946.0,428.9186,429.6768,428.8797,429.5796,6946.0
2023-07-14 12:25:00,441.9,442.02,441.31,441.31,6353.0,429.5407,429.6573,428.9672,428.9672,6353.0
2023-07-14 12:30:00,441.36,442.42,441.1,441.33,9550.0,429.0158,430.0462,428.7631,428.9866,9550.0
2023-07-14 12:35:00,441.44,441.44,440.26,440.46,5441.0,429.0936,429.0936,427.9466,428.141,5441.0
2023-07-14 12:40:00,440.56,441.42,440.56,440.63,6618.0,428.2382,429.0741,428.2382,428.3062,6618.0
2023-07-14 12:45:00,440.49,441.19,440.34,440.96,6248.0,428.1701,428.8506,428.0243,428.627,6248.0
2023-07-14 12:50:00,441.05,441.13,440.48,440.84,7229.0,428.7145,428.7922,428.1604,428.5103,7229.0
2023-07-14 12:55:00,440.84,441.19,440.84,440.91,6433.0,428.5103,428.8506,428.5103,428.5784,6433.0
2023-07-14 13:00:00,440.72,440.82,439.73,439.87,5450.0,428.3937,428.4909,427.4314,427.5675,5450.0
2023-07-14 13:05:00,439.75,439.75,438.99,438.99,4615.0,427.4508,427.4508,426.7121,426.7121,4615.0
2023-07-14 13:10:00,439.05,439.24,438.97,438.98,5516.0,426.7704,426.9551,426.6927,426.7024,5516.0
2023-07-14 13:15:00,439.03,439.91,438.9,439.68,7054.0,426.751,427.6064,426.6246,427.3828,7054.0
2023-07-14 13:20:00,439.81,440.03,439.43,439.56,5789.0,427.5092,427.723,427.1398,427.2661,5789.0
2023-07-14 13:25:00,439.36,439.83,439.21,439.8,4434.0,427.0717,427.5286,426.9259,427.4994,4434.0
2023-07-14 13:30:00,439.92,440.24,439.62,439.84,7803.0,427.6161,427.9271,427.3245,427.5383,7803.0
2023-07-14 13:35:00,439.75,440.75,439.64,440.43,20035.0,427.4508,428.4229,427.3439,428.1118,20035.0
2023-07-14 13:40:00,440.55,440.74,440.37,440.66,7178.0,428.2285,428.4131,428.0535,428.3354,7178.0
2023-07-14 13:45:00,440.71,440.76,440.07,440.32,11698.0,428.384,428.4326,427.7619,428.0049,11698.0
2023-07-14 13:50:00,440.42,440.78,440.27,440.41,16756.0,428.1021,428.452,427.9563,428.0924,16756.0
2023-07-14 13:55:00,440.39,440.85,440.04,440.75,24999.0,428.0729,428.5201,427.7327,428.4229,24999.0
2023-07-14 14:00:00,440.76,441.44,440.66,441.11,8602.0,428.4326,429.0936,428.3354,428.7728,8602.0
2023-07-14 14:05:00,441.07,441.61,441.02,441.18,6246.0,428.7339,429.2588,428.6853,428.8408,6246.0
2023-07-14 14:10:00,441.23,441.49,440.95,441.49,6043.0,428.8894,429.1422,428.6173,429.1422,6043.0
2023-07-14 14:15:00,441.62,442.0,441.16,441.26,6966.0,429.2685,429.6379,428.8214,428.9186,6966.0
2023-07-14 14:20:00,441.15,441.56,441.15,441.4,6509.0,428.8117,429.2102,428.8117,429.0547,6509.0
2023-07-14 14:25:00,441.4,441.48,440.87,440.87,13953.0,429.0547,429.1324,428.5395,428.5395,13953.0
2023-07-14 14:30:00,440.96,441.0,439.88,439.98,13786.0,428.627,428.6659,427.5772,427.6744,13786.0
2023-07-14 14:35:00,439.9,440.5,439.7,440.0,11194.0,427.5966,428.1799,427.4022,427.6938,11194.0
2023-07-14 14:40:00,439.93,440.41,439.72,439.8,18697.0,427.6258,428.0924,427.4217,427.4994,18697.0
2023-07-14 14:45:00,439.78,440.3,439.74,439.87,15830.0,427.48,427.9855,427.4411,427.5675,15830.0
2023-07-14 14:50:00,439.8,440.11,439.76,440.05,8883.0,427.4994,427.8008,427.4606,427.7424,8883.0
2023-07-14 14:55:00,440.06,440.07,439.54,439.72,10575.0,427.7522,427.7619,427.2467,427.4217,10575.0
2023-07-14 15:00:00,439.74,439.74,439.12,439.26,9473.0,427.4411,427.4411,426.8385,426.9745,9473.0
2023-07-14 15:05:00,439.24,440.06,439.12,440.06,11449.0,426.9551,427.7522,426.8385,427.7522,11449.0
2023-07-14 15:10:00,440.03,440.28,439.83,440.28,10172.0,427.723,427.966,427.5286,427.966,10172.0
2023-07-14 15:15:00,440.34,440.34,439.92,439.96,9493.0,428.0243,428.0243,427.6161,427.655,9493.0
2023-07-14 15:20:00,440.06,440.15,439.68,439.83,22041.0,427.7522,427.8396,427.3828,427.5286,22041.0
2023-07-14 15:25:00,439.87,439.92,439.41,439.78,6717.0,427.5675,427.6161,427.1203,427.48,6717.0
2023-07-14 15:30:00,439.77,439.88,439.15,439.37,11347.0,427.4703,427.5772,426.8676,427.0815,11347.0
2023-07-14 15:35:00,439.42,439.55,438.93,438.99,11451.0,427.1301,427.2564,426.6538,426.7121,11451.0
2023-07-14 15:40:00,439.0,439.0,438.45,438.66,16387.0,426.7218,426.7218,426.1872,426.3913,16387.0
2023-07-14 15:45:00,438.63,438.86,438.5,438.82,21511.0,426.3622,426.5857,426.2358,426.5468,21511.0
2023-07-14 15:50:00,438.74,439.19,438.49,438.49,46341.0,426.4691,426.9065,426.2261,426.2261,46341.0
2023-07-14 15:55:00,438.58,438.91,438.36,438.53,108170.0,426.3136,426.6343,426.0997,426.265,108170.0
2023-07-17 09:30:00,435.47,437.09,434.65,436.36,16609.0,423.2905,424.8652,422.4935,424.1556,16609.0
2023-07-17 09:35:00,436.75,437.88,435.86,437.88,5651.0,424.5347,425.6331,423.6696,425.6331,5651.0
2023-07-17 09:40:00,438.23,438.23,436.68,437.59,12091.0,425.9733,425.9733,424.4667,425.3512,12091.0
2023-07-17 09:45:00,437.25,437.25,435.71,436.22,5405.0,425.0208,425.0208,423.5238,424.0196,5405.0
2023-07-17 09:50:00,436.22,436.31,435.14,436.24,5849.0,424.0196,424.107,422.9698,424.039,5849.0
2023-07-17 09:55:00,436.81,436.81,435.45,435.45,6855.0,424.5931,424.5931,423.2711,423.2711,6855.0
2023-07-17 10:00:00,435.35,436.46,435.01,436.0,15188.0,423.1739,424.2529,422.8434,423.8057,15188.0
2023-07-17 10:05:00,436.01,437.56,436.01,437.06,20345.0,423.8154,425.3221,423.8154,424.8361,20345.0
2023-07-17 10:10:00,436.95,437.5,436.04,437.1,19526.0,424.7291,425.2638,423.8446,424.875,19526.0
2023-07-17 10:15:00,437.1,437.82,436.93,437.82,19047.0,424.875,425.5748,424.7097,425.5748,19047.0
2023-07-17 10:20:00,437.9,438.28,437.17,437.71,12605.0,425.6526,426.0219,424.943,425.4679,12605.0
2023-07-17 10:25:00,437.94,438.01,437.19,437.24,28748.0,425.6915,425.7595,424.9624,425.011,28748.0
2023-07-17 10:30:00,437.32,437.45,436.6,437.41,6464.0,425.0888,425.2152,424.3889,425.1763,6464.0
2023-07-17 10:35:00,437.31,437.61,437.16,437.59,24189.0,425.0791,425.3707,424.9333,425.3512,24189.0
2023-07-17 10:40:00,437.61,437.76,437.27,437.3,18387.0,425.3707,425.5165,425.0402,425.0694,18387.0
2023-07-17 10:45:00,437.23,438.57,436.73,438.04,18927.0,425.0013,426.3038,424.5153,425.7887,18927.0
2023-07-17 10:50:00,438.04,438.34,437.59,438.24,8977.0,425.7887,426.0803,425.3512,425.9831,8977.0
2023-07-17 10:55:00,438.33,438.59,437.72,437.88,6346.0,426.0706,426.3233,425.4776,425.6331,6346.0
2023-07-17 11:00:00,437.99,438.47,437.62,437.81,5877.0,425.7401,426.2066,425.3804,425.5651,5877.0
2023-07-17 11:05:00,437.74,437.74,436.46,437.16,8974.0,425.4971,425.4971,424.2529,424.9333,8974.0
2023-07-17 11:10:00,437.17,437.6,437.07,437.07,11384.0,424.943,425.361,424.8458,424.8458,11384.0
2023-07-17 11:15:00,437.03,437.28,436.55,437.12,7335.0,424.8069,425.0499,424.3403,424.8944,7335.0
2023-07-17 11:20:00,437.12,437.34,436.8,437.22,10800.0,424.8944,425.1082,424.5833,424.9916,10800.0
2023-07-17 11:25:00,437.04,437.15,436.45,436.66,6161.0,424.8166,424.9236,424.2431,424.4473,6161.0
2023-07-17 11:30:00,436.53,437.07,436.32,437.07,7645.0,424.3209,424.8458,424.1168,424.8458,7645.0
2023-07-17 11:35:00,436.84,437.43,436.82,437.31,8722.0,424.6222,425.1957,424.6028,425.0791,8722.0
2023-07-17 11:40:00,437.35,437.51,436.96,437.02,7558.0,425.118,425.2735,424.7389,424.7972,7558.0
2023-07-17 11:45:00,436.94,437.19,436.88,437.05,10704.0,424.7194,424.9624,424.6611,424.8264,10704.0
2023-07-17 11:50:00,437.0,437.2,436.78,436.91,7384.0,424.7777,424.9722,424.5639,424.6903,7384.0
2023-07-17 11:55:00,437.08,437.33,436.9,437.33,7935.0,424.8555,425.0985,424.6805,425.0985,7935.0
2023-07-17 12:00:00,437.11,437.47,436.85,437.47,11177.0,424.8847,425.2346,424.6319,425.2346,11177.0
2023-07-17 12:05:00,437.41,437.41,436.91,436.97,6409.0,425.1763,425.1763,424.6903,424.7486,6409.0
2023-07-17 12:10:00,436.83,437.3,436.65,437.22,7072.0,424.6125,425.0694,424.4375,424.9916,7072.0
2023-07-17 12:15:00,437.18,437.32,436.42,436.42,8261.0,424.9527,425.0888,424.214,424.214,8261.0
2023-07-17 12:20:00,436.5,437.03,436.41,436.75,10685.0,424.2917,424.8069,424.2043,424.5347,10685.0
2023-07-17 12:25:00,436.75,437.18,436.38,437.01,6116.0,424.5347,424.9527,424.1751,424.7875,6116.0
2023-07-17 12:30:00,436.86,436.86,436.4,436.7,9365.0,424.6417,424.6417,424.1945,424.4861,9365.0
2023-07-17 12:35:00,436.71,436.8,436.35,436.75,7215.0,424.4959,424.5833,424.1459,424.5347,7215.0
2023-07-17 12:40:00,436.75,437.28,436.75,437.28,15666.0,424.5347,425.0499,424.5347,425.0499,15666.0
2023-07-17 12:45:00,437.61,437.76,436.91,437.06,5312.0,425.3707,425.5165,424.6903,424.8361,5312.0
2023-07-17 12:50:00,437.06,437.46,436.81,437.18,3735.0,424.8361,425.2249,424.5931,424.9527,3735.0
2023-07-17 12:55:00,437.14,437.34,437.06,437.15,3849.0,424.9138,425.1082,424.8361,424.9236,3849.0
2023-07-17 13:00:00,437.02,437.05,436.75,437.05,2838.0,424.7972,424.8264,424.5347,424.8264,2838.0
2023-07-17 13:05:00,437.06,437.12,436.54,436.54,5923.0,424.8361,424.8944,424.3306,424.3306,5923.0
2023-07-17 13:10:00,436.66,437.01,436.49,436.9,17801.0,424.4473,424.7875,424.282,424.6805,17801.0
2023-07-17 13:15:00,436.96,437.09,436.83,436.98,10614.0,424.7389,424.8652,424.6125,424.7583,10614.0
2023-07-17 13:20:00,437.04,437.28,436.97,437.28,4621.0,424.8166,425.0499,424.7486,425.0499,4621.0
2023-07-17 13:25:00,437.23,437.37,437.02,437.02,5222.0,425.0013,425.1374,424.7972,424.7972,5222.0
2023-07-17 13:30:00,437.04,437.09,436.88,437.0,2483.0,424.8166,424.8652,424.6611,424.7777,2483.0
2023-07-17 13:35:00,437.01,437.23,436.94,437.23,9607.0,424.7875,425.0013,424.7194,425.0013,9607.0
2023-07-17 13:40:00,437.19,437.3,436.93,437.18,7269.0,424.9624,425.0694,424.7097,424.9527,7269.0
2023-07-17 13:45:00,437.39,437.58,437.36,437.46,2761.0,425.1568,425.3415,425.1277,425.2249,2761.0
2023-07-17 13:50:00,437.57,437.68,437.22,437.31,4226.0,425.3318,425.4387,424.9916,425.0791,4226.0
2023-07-17 13:55:00,437.32,437.39,436.88,437.13,5838.0,425.0888,425.1568,424.6611,424.9041,5838.0
2023-07-17 14:00:00,437.14,437.37,436.83,437.09,5248.0,424.9138,425.1374,424.6125,424.8652,5248.0
2023-07-17 14:05:00,437.12,437.21,437.06,437.13,1785.0,424.8944,424.9819,424.8361,424.9041,1785.0
2023-07-17 14:10:00,437.07,437.6,437.05,437.24,4999.0,424.8458,425.361,424.8264,425.011,4999.0
2023-07-17 14:15:00,437.22,437.26,437.09,437.15,5636.0,424.9916,425.0305,424.8652,424.9236,5636.0
2023-07-17 14:20:00,437.14,437.59,437.1,437.51,5695.0,424.9138,425.3512,424.875,425.2735,5695.0
2023-07-17 14:25:00,437.51,437.75,437.4,437.66,7488.0,425.2735,425.5068,425.1666,425.4193,7488.0
2023-07-17 14:30:00,437.69,437.86,437.6,437.81,5069.0,425.4485,425.6137,425.361,425.5651,5069.0
2023-07-17 14:35:00,437.81,438.16,437.67,437.91,7923.0,425.5651,425.9053,425.429,425.6623,7923.0
2023-07-17 14:40:00,437.98,438.05,437.63,437.63,4360.0,425.7303,425.7984,425.3901,425.3901,4360.0
2023-07-17 14:45:00,437.64,437.68,437.31,437.53,9275.0,425.3998,425.4387,425.0791,425.2929,9275.0
2023-07-17 14:50:00,437.54,437.55,437.31,437.51,7674.0,425.3026,425.3124,425.0791,425.2735,7674.0
2023-07-17 14:55:00,437.51,437.56,437.13,437.19,6279.0,425.2735,425.3221,424.9041,424.9624,6279.0
2023-07-17 15:00:00,437.1,437.23,436.7,437.06,8005.0,424.875,425.0013,424.4861,424.8361,8005.0
2023-07-17 15:05:00,437.0,437.17,436.9,437.03,11164.0,424.7777,424.943,424.6805,424.8069,11164.0
2023-07-17 15:10:00,437.02,437.45,436.98,437.26,6079.0,424.7972,425.2152,424.7583,425.0305,6079.0
2023-07-17 15:15:00,437.28,437.45,436.96,437.43,11019.0,425.0499,425.2152,424.7389,425.1957,11019.0
2023-07-17 15:20:00,437.61,437.85,437.23,437.38,6159.0,425.3707,425.604,425.0013,425.1471,6159.0
2023-07-17 15:25:00,437.55,437.59,437.2,437.42,6335.0,425.3124,425.3512,424.9722,425.186,6335.0
2023-07-17 15:30:00,437.3,437.63,437.1,437.1,14954.0,425.0694,425.3901,424.875,424.875,14954.0
2023-07-17 15:35:00,437.19,437.5,436.97,437.05,13548.0,424.9624,425.2638,424.7486,424.8264,13548.0
2023-07-17 15:40:00,437.04,437.85,436.88,437.8,10502.0,424.8166,425.604,424.6611,425.5554,10502.0
2023-07-17 15:45:00,437.79,438.41,437.72,438.18,20822.0,425.5457,426.1483,425.4776,425.9247,20822.0
2023-07-17 15:50:00,438.16,438.16,437.34,437.34,29271.0,425.9053,425.9053,425.1082,425.1082,29271.0
2023-07-17 15:55:00,437.43,437.7,436.81,437.12,63146.0,425.1957,425.4582,424.5931,424.8944,63146.0
2023-07-18 09:30:00,441.26,441.26,438.2,438.2,21377.0,428.9186,428.9186,425.9442,425.9442,21377.0
2023-07-18 09:35:00,438.89,442.15,438.88,442.15,20182.0,426.6149,429.7837,426.6052,429.7837,20182.0
2023-07-18 09:40:00,442.68,444.57,441.61,442.08,20895.0,430.2989,432.136,429.2588,429.7157,20895.0
2023-07-18 09:45:00,442.1,444.8,442.1,444.41,8501.0,429.7351,432.3596,429.7351,431.9805,8501.0
2023-07-18 09:50:00,444.94,446.02,444.81,445.34,18150.0,432.4957,433.5455,432.3693,432.8845,18150.0
2023-07-18 09:55:00,445.16,447.6,444.94,447.12,34467.0,432.7095,435.0813,432.4957,434.6147,34467.0
2023-07-18 10:00:00,447.08,448.31,447.01,447.43,23055.0,434.5758,435.7714,434.5078,434.916,23055.0
2023-07-18 10:05:00,447.69,448.91,447.15,448.78,27333.0,435.1688,436.3546,434.6439,436.2283,27333.0
2023-07-18 10:10:00,448.83,448.98,448.31,448.75,33976.0,436.2769,436.4227,435.7714,436.1991,33976.0
2023-07-18 10:15:00,448.53,449.18,446.5,447.62,38674.0,435.9853,436.6171,434.012,435.1007,38674.0
2023-07-18 10:20:00,447.65,447.65,446.98,446.98,6667.0,435.1299,435.1299,434.4786,434.4786,6667.0
2023-07-18 10:25:00,446.85,447.07,446.22,446.43,14421.0,434.3523,434.5661,433.7399,433.944,14421.0
2023-07-18 10:30:00,446.43,447.61,446.12,447.61,6510.0,433.944,435.091,433.6427,435.091,6510.0
2023-07-18 10:35:00,447.49,448.29,447.25,448.15,9857.0,434.9744,435.752,434.7411,435.6159,9857.0
2023-07-18 10:40:00,448.06,448.25,446.92,447.22,10362.0,435.5284,435.7131,434.4203,434.7119,10362.0
2023-07-18 10:45:00,447.38,448.59,447.37,448.59,6721.0,434.8674,436.0436,434.8577,436.0436,6721.0
2023-07-18 10:50:00,448.49,448.49,447.63,448.3,33395.0,435.9464,435.9464,435.1104,435.7617,33395.0
2023-07-18 10:55:00,448.5,449.11,448.16,448.65,6824.0,435.9561,436.5491,435.6256,436.1019,6824.0
2023-07-18 11:00:00,448.64,449.19,448.22,449.19,36611.0,436.0922,436.6268,435.6839,436.6268,36611.0
2023-07-18 11:05:00,449.14,449.48,448.8,449.18,11216.0,436.5782,436.9087,436.2477,436.6171,11216.0
2023-07-18 11:10:00,449.17,449.46,448.73,448.93,12521.0,436.6074,436.8893,436.1797,436.3741,12521.0
2023-07-18 11:15:00,449.09,449.36,448.47,448.8,10269.0,436.5296,436.7921,435.9269,436.2477,10269.0
2023-07-18 11:20:00,448.96,449.98,448.85,449.46,9744.0,436.4032,437.3947,436.2963,436.8893,9744.0
2023-07-18 11:25:00,449.44,449.89,449.19,449.6,8417.0,436.8698,437.3072,436.6268,437.0253,8417.0
2023-07-18 11:30:00,449.53,449.53,448.78,449.0,7750.0,436.9573,436.9573,436.2283,436.4421,7750.0
2023-07-18 11:35:00,448.98,449.24,448.48,448.88,4205.0,436.4227,436.6754,435.9367,436.3255,4205.0
2023-07-18 11:40:00,448.74,449.08,448.57,448.74,6856.0,436.1894,436.5199,436.0242,436.1894,6856.0
2023-07-18 11:45:00,448.84,449.53,448.74,449.29,9874.0,436.2866,436.9573,436.1894,436.724,9874.0
2023-07-18 11:50:00,449.29,449.4,448.52,448.52,28506.0,436.724,436.8309,435.9756,435.9756,28506.0
2023-07-18 11:55:00,448.42,448.44,447.68,448.05,5263.0,435.8783,435.8978,435.159,435.5187,5263.0
2023-07-18 12:00:00,447.91,448.05,447.4,447.86,4860.0,435.3826,435.5187,434.8869,435.334,4860.0
2023-07-18 12:05:00,447.72,447.72,446.91,447.14,3156.0,435.1979,435.1979,434.4106,434.6341,3156.0
2023-07-18 12:10:00,446.9,447.2,446.52,446.78,4100.0,434.4009,434.6925,434.0315,434.2842,4100.0
2023-07-18 12:15:00,446.85,446.93,446.07,446.07,3420.0,434.3523,434.43,433.5941,433.5941,3420.0
2023-07-18 12:20:00,446.05,446.44,445.95,446.3,10242.0,433.5746,433.9537,433.4774,433.8176,10242.0
2023-07-18 12:25:00,446.44,446.47,445.37,445.37,2488.0,433.9537,433.9829,432.9137,432.9137,2488.0
2023-07-18 12:30:00,445.16,445.95,444.85,445.64,3589.0,432.7095,433.4774,432.4082,433.1761,3589.0
2023-07-18 12:35:00,445.83,446.11,445.58,446.06,8199.0,433.3608,433.633,433.1178,433.5844,8199.0
2023-07-18 12:40:00,446.09,446.24,445.85,445.85,3619.0,433.6135,433.7593,433.3802,433.3802,3619.0
2023-07-18 12:45:00,445.88,446.06,445.68,445.84,3042.0,433.4094,433.5844,433.215,433.3705,3042.0
2023-07-18 12:50:00,445.98,446.87,445.88,446.87,5420.0,433.5066,434.3717,433.4094,434.3717,5420.0
2023-07-18 12:55:00,446.87,448.0,446.75,448.0,6590.0,434.3717,435.4701,434.2551,435.4701,6590.0
2023-07-18 13:00:00,447.87,448.05,447.01,447.11,5750.0,435.3437,435.5187,434.5078,434.605,5750.0
2023-07-18 13:05:00,447.15,447.88,447.04,447.64,6823.0,434.6439,435.3535,434.5369,435.1202,6823.0
2023-07-18 13:10:00,447.5,447.5,446.78,447.34,4771.0,434.9841,434.9841,434.2842,434.8286,4771.0
2023-07-18 13:15:00,447.34,447.69,447.18,447.22,4900.0,434.8286,435.1688,434.673,434.7119,4900.0
2023-07-18 13:20:00,447.29,448.0,447.21,448.0,3832.0,434.78,435.4701,434.7022,435.4701,3832.0
2023-07-18 13:25:00,447.8,447.9,447.3,447.32,5140.0,435.2757,435.3729,434.7897,434.8091,5140.0
2023-07-18 13:30:00,447.48,447.64,446.84,446.85,4957.0,434.9646,435.1202,434.3425,434.3523,4957.0
2023-07-18 13:35:00,446.79,446.79,446.03,446.32,7442.0,434.2939,434.2939,433.5552,433.8371,7442.0
2023-07-18 13:40:00,446.38,446.52,445.84,446.01,5117.0,433.8954,434.0315,433.3705,433.5358,5117.0
2023-07-18 13:45:00,446.02,446.12,445.79,446.0,8766.0,433.5455,433.6427,433.3219,433.526,8766.0
2023-07-18 13:50:00,445.87,445.93,445.56,445.66,6894.0,433.3997,433.458,433.0983,433.1955,6894.0
2023-07-18 13:55:00,445.8,445.93,445.68,445.85,3125.0,433.3316,433.458,433.215,433.3802,3125.0
2023-07-18 14:00:00,445.73,445.73,445.29,445.7,4170.0,433.2636,433.2636,432.8359,433.2344,4170.0
2023-07-18 14:05:00,445.57,445.58,445.23,445.27,3704.0,433.1081,433.1178,432.7776,432.8164,3704.0
2023-07-18 14:10:00,445.39,445.64,445.2,445.63,10221.0,432.9331,433.1761,432.7484,433.1664,10221.0
2023-07-18 14:15:00,445.76,445.77,444.89,445.21,10373.0,433.2927,433.3025,432.4471,432.7581,10373.0
2023-07-18 14:20:00,445.3,445.66,445.19,445.66,3526.0,432.8456,433.1955,432.7387,433.1955,3526.0
2023-07-18 14:25:00,445.82,445.85,445.53,445.85,2507.0,433.3511,433.3802,433.0692,433.3802,2507.0
2023-07-18 14:30:00,445.86,445.94,445.05,445.08,5372.0,433.3899,433.4677,432.6026,432.6318,5372.0
2023-07-18 14:35:00,445.15,445.34,444.86,445.28,6319.0,432.6998,432.8845,432.4179,432.8262,6319.0
2023-07-18 14:40:00,445.42,446.07,445.31,445.97,6465.0,432.9623,433.5941,432.8553,433.4969,6465.0
2023-07-18 14:45:00,445.9,446.12,445.71,446.1,6551.0,433.4288,433.6427,433.2441,433.6232,6551.0
2023-07-18 14:50:00,446.02,446.02,444.94,444.94,7913.0,433.5455,433.5455,432.4957,432.4957,7913.0
2023-07-18 14:55:00,445.01,445.08,444.66,444.97,4380.0,432.5637,432.6318,432.2235,432.5248,4380.0
2023-07-18 15:00:00,444.9,445.15,444.59,445.13,6355.0,432.4568,432.6998,432.1555,432.6804,6355.0
2023-07-18 15:05:00,445.17,445.19,444.72,444.83,4365.0,432.7192,432.7387,432.2818,432.3888,4365.0
2023-07-18 15:10:00,444.83,445.18,444.74,445.17,11624.0,432.3888,432.729,432.3013,432.7192,11624.0
2023-07-18 15:15:00,445.16,445.64,445.01,445.06,8188.0,432.7095,433.1761,432.5637,432.6123,8188.0
2023-07-18 15:20:00,445.09,445.23,444.98,445.06,4997.0,432.6415,432.7776,432.5346,432.6123,4997.0
2023-07-18 15:25:00,445.08,445.64,444.99,445.48,13816.0,432.6318,433.1761,432.5443,433.0206,13816.0
2023-07-18 15:30:00,445.44,445.54,445.05,445.51,18032.0,432.9817,433.0789,432.6026,433.0497,18032.0
2023-07-18 15:35:00,445.61,445.87,445.39,445.63,15066.0,433.1469,433.3997,432.9331,433.1664,15066.0
2023-07-18 15:40:00,445.65,445.77,445.33,445.53,8100.0,433.1858,433.3025,432.8748,433.0692,8100.0
2023-07-18 15:45:00,445.51,446.37,445.41,446.15,39959.0,433.0497,433.8857,432.9525,433.6718,39959.0
2023-07-18 15:50:00,446.32,446.37,445.26,445.71,40874.0,433.8371,433.8857,432.8067,433.2441,40874.0
2023-07-18 15:55:00,445.56,445.56,443.54,443.83,105193.0,433.0983,433.0983,431.1348,431.4167,105193.0
2023-07-19 09:30:00,475.0,480.96,472.34,475.04,139715.0,461.7149,467.5083,459.1293,461.7538,139715.0
2023-07-19 09:35:00,475.86,477.43,470.69,476.96,80860.0,462.5509,464.077,457.5255,463.6201,80860.0
2023-07-19 09:40:00,477.26,478.21,474.73,475.65,18255.0,463.9117,464.8352,461.4525,462.3468,18255.0
2023-07-19 09:45:00,475.63,477.0,474.53,476.57,49788.0,462.3273,463.659,461.2581,463.241,49788.0
2023-07-19 09:50:00,476.59,479.6,475.58,478.63,31667.0,463.2605,466.1863,462.2787,465.2434,31667.0
2023-07-19 09:55:00,478.4,478.8,475.3,475.49,26955.0,465.0199,465.4087,462.0066,462.1912,26955.0
2023-07-19 10:00:00,475.5,475.5,472.23,473.94,17209.0,462.201,462.201,459.0224,460.6846,17209.0
2023-07-19 10:05:00,473.6,475.49,473.6,475.49,33277.0,460.3541,462.1912,460.3541,462.1912,33277.0
2023-07-19 10:10:00,475.4,475.46,474.08,475.21,42157.0,462.1038,462.1621,460.8207,461.9191,42157.0
2023-07-19 10:15:00,475.36,475.36,472.89,473.77,31671.0,462.0649,462.0649,459.664,460.5193,31671.0
2023-07-19 10:20:00,473.77,474.88,472.47,473.1,27215.0,460.5193,461.5983,459.2557,459.8681,27215.0
2023-07-19 10:25:00,472.58,474.21,472.58,473.21,18865.0,459.3626,460.947,459.3626,459.975,18865.0
2023-07-19 10:30:00,472.77,473.73,469.97,470.24,29833.0,459.5473,460.4805,456.8256,457.0881,29833.0
2023-07-19 10:35:00,470.38,472.44,469.67,471.49,39890.0,457.2242,459.2265,456.534,458.3031,39890.0
2023-07-19 10:40:00,471.21,471.66,469.5,469.97,19249.0,458.0309,458.4684,456.3688,456.8256,19249.0
2023-07-19 10:45:00,469.97,470.13,467.65,468.61,25459.0,456.8256,456.9812,454.5705,455.5037,25459.0
2023-07-19 10:50:00,468.61,469.52,468.03,468.5,14171.0,455.5037,456.3882,454.9399,455.3967,14171.0
2023-07-19 10:55:00,468.82,469.62,468.08,469.56,7492.0,455.7078,456.4854,454.9885,456.4271,7492.0
2023-07-19 11:00:00,469.39,469.7,466.73,466.74,23480.0,456.2618,456.5632,453.6762,453.686,23480.0
2023-07-19 11:05:00,466.7,467.17,465.61,466.0,16963.0,453.6471,454.1039,452.5876,452.9667,16963.0
2023-07-19 11:10:00,465.29,465.8,464.71,465.36,11024.0,452.2765,452.7723,451.7127,452.3446,11024.0
2023-07-19 11:15:00,465.36,466.99,465.36,466.89,10066.0,452.3446,453.929,452.3446,453.8318,10066.0
2023-07-19 11:20:00,466.92,466.92,465.51,466.69,10433.0,453.8609,453.8609,452.4904,453.6374,10433.0
2023-07-19 11:25:00,466.36,466.54,466.0,466.0,8292.0,453.3166,453.4916,452.9667,452.9667,8292.0
2023-07-19 11:30:00,466.12,466.65,465.92,466.24,7997.0,453.0833,453.5985,452.8889,453.1999,7997.0
2023-07-19 11:35:00,466.38,466.39,465.46,465.9,18561.0,453.336,453.3458,452.4418,452.8695,18561.0
2023-07-19 11:40:00,465.93,467.05,465.68,467.05,13266.0,452.8986,453.9873,452.6556,453.9873,13266.0
2023-07-19 11:45:00,467.12,468.43,466.74,468.43,14079.0,454.0553,455.3287,453.686,455.3287,14079.0
2023-07-19 11:50:00,468.33,469.85,468.33,469.38,26572.0,455.2315,456.709,455.2315,456.2521,26572.0
2023-07-19 11:55:00,469.7,470.31,469.13,469.73,12974.0,456.5632,457.1561,456.0091,456.5923,12974.0
2023-07-19 12:00:00,469.77,470.14,468.74,468.75,8833.0,456.6312,456.9909,455.63,455.6397,8833.0
2023-07-19 12:05:00,468.77,469.06,467.86,468.5,18228.0,455.6592,455.9411,454.7746,455.3967,18228.0
2023-07-19 12:10:00,468.44,468.54,468.0,468.36,10266.0,455.3384,455.4356,454.9107,455.2607,10266.0
2023-07-19 12:15:00,468.35,469.15,468.29,468.92,12225.0,455.2509,456.0286,455.1926,455.805,12225.0
2023-07-19 12:20:00,469.09,470.6,468.88,470.6,11955.0,455.9702,457.438,455.7661,457.438,11955.0
2023-07-19 12:25:00,470.35,470.35,469.57,469.97,12409.0,457.195,457.195,456.4368,456.8256,12409.0
2023-07-19 12:30:00,470.1,470.26,469.54,470.26,8784.0,456.952,457.1075,456.4077,457.1075,8784.0
2023-07-19 12:35:00,470.31,470.34,468.95,469.55,6227.0,457.1561,457.1853,455.8342,456.4174,6227.0
2023-07-19 12:40:00,469.45,470.19,469.34,469.47,12649.0,456.3202,457.0395,456.2132,456.3396,12649.0
2023-07-19 12:45:00,469.58,469.6,468.48,468.53,4357.0,456.4465,456.466,455.3773,455.4259,4357.0
2023-07-19 12:50:00,468.55,468.78,468.13,468.36,5710.0,455.4453,455.6689,455.0371,455.2607,5710.0
2023-07-19 12:55:00,468.26,469.02,468.0,469.0,11061.0,455.1635,455.9022,454.9107,455.8828,11061.0
2023-07-19 13:00:00,468.95,469.17,468.67,469.17,7048.0,455.8342,456.048,455.562,456.048,7048.0
2023-07-19 13:05:00,469.27,469.27,468.0,468.98,85471.0,456.1452,456.1452,454.9107,455.8633,85471.0
2023-07-19 13:10:00,469.06,469.76,468.78,469.58,49687.0,455.9411,456.6215,455.6689,456.4465,49687.0
2023-07-19 13:15:00,469.81,469.94,468.65,468.94,8181.0,456.6701,456.7965,455.5425,455.8244,8181.0
2023-07-19 13:20:00,469.09,469.1,468.63,468.76,7253.0,455.9702,455.98,455.5231,455.6495,7253.0
2023-07-19 13:25:00,468.75,469.31,468.59,469.24,5290.0,455.6397,456.1841,455.4842,456.116,5290.0
2023-07-19 13:30:00,469.45,469.81,469.27,469.43,7584.0,456.3202,456.6701,456.1452,456.3007,7584.0
2023-07-19 13:35:00,469.27,469.33,468.71,469.25,5849.0,456.1452,456.2035,455.6009,456.1258,5849.0
2023-07-19 13:40:00,469.13,469.38,468.71,468.74,11752.0,456.0091,456.2521,455.6009,455.63,11752.0
2023-07-19 13:45:00,468.71,469.28,468.6,468.96,19629.0,455.6009,456.1549,455.4939,455.8439,19629.0
2023-07-19 13:50:00,468.96,469.16,467.31,467.46,13756.0,455.8439,456.0383,454.24,454.3858,13756.0
2023-07-19 13:55:00,467.46,468.13,467.26,467.45,4566.0,454.3858,455.0371,454.1914,454.3761,4566.0
2023-07-19 14:00:00,467.49,467.9,467.11,467.75,6380.0,454.415,454.8135,454.0456,454.6677,6380.0
2023-07-19 14:05:00,467.62,467.77,466.15,466.25,11485.0,454.5414,454.6872,453.1125,453.2097,11485.0
2023-07-19 14:10:00,466.24,466.7,466.06,466.08,4320.0,453.1999,453.6471,453.025,453.0444,4320.0
2023-07-19 14:15:00,466.2,467.27,466.02,466.24,11796.0,453.1611,454.2011,452.9861,453.1999,11796.0
2023-07-19 14:20:00,466.44,466.78,466.38,466.51,8670.0,453.3944,453.7248,453.336,453.4624,8670.0
2023-07-19 14:25:00,466.53,466.8,466.3,466.37,8178.0,453.4818,453.7443,453.2583,453.3263,8178.0
2023-07-19 14:30:00,466.49,467.13,466.4,467.05,8730.0,453.443,454.0651,453.3555,453.9873,8730.0
2023-07-19 14:35:00,466.83,467.14,466.2,466.6,12504.0,453.7734,454.0748,453.1611,453.5499,12504.0
2023-07-19 14:40:00,466.39,466.76,465.59,465.79,12417.0,453.3458,453.7054,452.5681,452.7625,12417.0
2023-07-19 14:45:00,465.77,465.86,465.0,465.0,12133.0,452.7431,452.8306,451.9946,451.9946,12133.0
2023-07-19 14:50:00,465.09,465.14,464.51,464.71,17059.0,452.0821,452.1307,451.5183,451.7127,17059.0
2023-07-19 14:55:00,464.64,465.28,464.27,465.2,11131.0,451.6447,452.2668,451.285,452.189,11131.0
2023-07-19 15:00:00,465.18,465.2,464.73,465.03,7522.0,452.1696,452.189,451.7322,452.0238,7522.0
2023-07-19 15:05:00,464.99,465.4,464.89,464.97,12454.0,451.9849,452.3834,451.8877,451.9655,12454.0
2023-07-19 15:10:00,464.99,465.34,464.66,465.3,9838.0,451.9849,452.3251,451.6641,452.2862,9838.0
2023-07-19 15:15:00,465.29,465.56,465.08,465.42,9960.0,452.2765,452.539,452.0724,452.4029,9960.0
2023-07-19 15:20:00,465.35,465.35,464.96,464.96,7871.0,452.3348,452.3348,451.9557,451.9557,7871.0
2023-07-19 15:25:00,465.12,465.12,463.86,464.07,17203.0,452.1113,452.1113,450.8865,451.0906,17203.0
2023-07-19 15:30:00,463.98,463.98,463.29,463.72,20031.0,451.0032,451.0032,450.3325,450.7504,20031.0
2023-07-19 15:35:00,463.59,463.69,463.09,463.3,9074.0,450.6241,450.7213,450.138,450.3422,9074.0
2023-07-19 15:40:00,463.49,463.83,463.34,463.56,17844.0,450.5269,450.8574,450.3811,450.5949,17844.0
2023-07-19 15:45:00,463.51,463.76,463.11,463.11,20894.0,450.5463,450.7893,450.1575,450.1575,20894.0
2023-07-19 15:50:00,463.35,463.59,462.87,463.35,44451.0,450.3908,450.6241,449.9242,450.3908,44451.0
2023-07-19 15:55:00,463.22,463.77,462.88,463.21,92130.0,450.2644,450.799,449.9339,450.2547,92130.0
2023-07-20 09:30:00,469.2,473.6,467.07,472.26,48876.0,456.0772,460.3541,454.0067,459.0516,48876.0
2023-07-20 09:35:00,471.65,472.64,467.67,469.73,23962.0,458.4586,459.421,454.59,456.5923,23962.0
2023-07-20 09:40:00,469.56,470.16,468.8,469.27,28331.0,456.4271,457.0103,455.6883,456.1452,28331.0
2023-07-20 09:45:00,469.48,470.72,469.18,469.37,13322.0,456.3493,457.5546,456.0577,456.2424,13322.0
2023-07-20 09:50:00,469.3,469.86,467.51,468.8,41501.0,456.1744,456.7187,454.4344,455.6883,41501.0
2023-07-20 09:55:00,468.9,471.11,468.89,470.45,15995.0,455.7856,457.9337,455.7758,457.2922,15995.0
2023-07-20 10:00:00,470.86,472.4,470.7,472.22,16283.0,457.6907,459.1877,457.5352,459.0127,16283.0
2023-07-20 10:05:00,472.02,472.06,470.34,470.63,15258.0,458.8183,458.8572,457.1853,457.4672,15258.0
2023-07-20 10:10:00,470.73,470.73,468.87,469.95,16776.0,457.5644,457.5644,455.7564,456.8062,16776.0
2023-07-20 10:15:00,469.85,472.07,469.84,471.7,11646.0,456.709,458.8669,456.6993,458.5072,11646.0
2023-07-20 10:20:00,471.52,471.82,470.65,471.81,7477.0,458.3323,458.6239,457.4866,458.6142,7477.0
2023-07-20 10:25:00,471.61,472.79,471.61,471.81,12062.0,458.4198,459.5668,458.4198,458.6142,12062.0
2023-07-20 10:30:00,472.07,472.15,470.98,470.99,5450.0,458.8669,458.9447,457.8074,457.8171,5450.0
2023-07-20 10:35:00,470.92,471.15,470.21,470.71,6116.0,457.7491,457.9726,457.0589,457.5449,6116.0
2023-07-20 10:40:00,470.44,472.09,470.26,472.06,9148.0,457.2825,458.8863,457.1075,458.8572,9148.0
2023-07-20 10:45:00,471.98,473.14,471.98,472.76,13759.0,458.7794,459.907,458.7794,459.5376,13759.0
2023-07-20 10:50:00,472.76,473.47,472.28,473.03,10808.0,459.5376,460.2277,459.071,459.8,10808.0
2023-07-20 10:55:00,473.17,473.19,472.23,472.23,9821.0,459.9361,459.9556,459.0224,459.0224,9821.0
2023-07-20 11:00:00,472.12,472.98,471.96,472.59,8376.0,458.9155,459.7514,458.76,459.3723,8376.0
2023-07-20 11:05:00,472.6,472.6,471.08,471.31,15512.0,459.3821,459.3821,457.9046,458.1281,15512.0
2023-07-20 11:10:00,471.23,471.97,470.74,471.85,13706.0,458.0504,458.7697,457.5741,458.653,13706.0
2023-07-20 11:15:00,471.67,471.75,470.9,470.9,7038.0,458.4781,458.5558,457.7296,457.7296,7038.0
2023-07-20 11:20:00,470.9,471.22,470.57,470.96,11376.0,457.7296,458.0407,457.4088,457.7879,11376.0
2023-07-20 11:25:00,470.95,472.72,470.86,472.62,10475.0,457.7782,459.4987,457.6907,459.4015,10475.0
2023-07-20 11:30:00,472.53,472.9,472.06,472.81,9022.0,459.314,459.6737,458.8572,459.5862,9022.0
2023-07-20 11:35:00,472.85,472.87,471.98,472.13,5700.0,459.6251,459.6445,458.7794,458.9252,5700.0
2023-07-20 11:40:00,472.28,472.58,471.99,471.99,8340.0,459.071,459.3626,458.7891,458.7891,8340.0
2023-07-20 11:45:00,472.14,472.76,472.14,472.76,5087.0,458.9349,459.5376,458.9349,459.5376,5087.0
2023-07-20 11:50:00,472.66,472.86,472.24,472.86,5626.0,459.4404,459.6348,459.0321,459.6348,5626.0
2023-07-20 11:55:00,472.78,473.21,472.34,472.54,7651.0,459.557,459.975,459.1293,459.3237,7651.0
2023-07-20 12:00:00,472.57,472.57,471.94,472.54,6693.0,459.3529,459.3529,458.7405,459.3237,6693.0
2023-07-20 12:05:00,472.54,473.55,472.42,473.12,8392.0,459.3237,460.3055,459.2071,459.8875,8392.0
2023-07-20 12:10:00,473.27,473.88,473.17,473.8,21165.0,460.0333,460.6263,459.9361,460.5485,21165.0
2023-07-20 12:15:00,473.81,474.81,473.76,474.81,11642.0,460.5582,461.5303,460.5096,461.5303,11642.0
2023-07-20 12:20:00,474.94,475.29,474.88,475.13,11198.0,461.6566,461.9968,461.5983,461.8413,11198.0
2023-07-20 12:25:00,475.19,475.19,474.25,474.37,11192.0,461.8996,461.8996,460.9859,461.1026,11192.0
2023-07-20 12:30:00,474.23,474.84,473.83,474.82,10331.0,460.9665,461.5594,460.5777,461.54,10331.0
2023-07-20 12:35:00,474.85,474.89,474.24,474.8,5177.0,461.5691,461.608,460.9762,461.5205,5177.0
2023-07-20 12:40:00,474.83,475.35,474.82,475.35,5517.0,461.5497,462.0552,461.54,462.0552,5517.0
2023-07-20 12:45:00,475.41,475.71,475.4,475.44,5715.0,462.1135,462.4051,462.1038,462.1426,5715.0
2023-07-20 12:50:00,475.45,475.45,474.72,474.78,4713.0,462.1524,462.1524,461.4428,461.5011,4713.0
2023-07-20 12:55:00,475.09,475.22,474.88,475.06,3816.0,461.8024,461.9288,461.5983,461.7733,3816.0
2023-07-20 13:00:00,474.9,475.16,474.72,475.14,4252.0,461.6177,461.8705,461.4428,461.851,4252.0
2023-07-20 13:05:00,475.2,475.2,474.62,474.63,9328.0,461.9094,461.9094,461.3456,461.3553,9328.0
2023-07-20 13:10:00,474.74,475.17,474.66,475.03,7820.0,461.4622,461.8802,461.3845,461.7441,7820.0
2023-07-20 13:15:00,475.18,475.56,475.02,475.46,6130.0,461.8899,462.2593,461.7344,462.1621,6130.0
2023-07-20 13:20:00,475.46,475.53,474.64,474.64,5320.0,462.1621,462.2301,461.365,461.365,5320.0
2023-07-20 13:25:00,474.92,474.93,474.6,474.63,3146.0,461.6372,461.6469,461.3261,461.3553,3146.0
2023-07-20 13:30:00,474.84,475.0,474.54,474.9,5289.0,461.5594,461.7149,461.2678,461.6177,5289.0
2023-07-20 13:35:00,475.03,475.28,474.95,475.08,6654.0,461.7441,461.9871,461.6663,461.7927,6654.0
2023-07-20 13:40:00,475.05,475.62,474.93,475.62,7030.0,461.7635,462.3176,461.6469,462.3176,7030.0
2023-07-20 13:45:00,475.52,475.62,475.32,475.35,5309.0,462.2204,462.3176,462.026,462.0552,5309.0
2023-07-20 13:50:00,475.44,475.5,474.83,475.09,4564.0,462.1426,462.201,461.5497,461.8024,4564.0
2023-07-20 13:55:00,475.07,475.87,475.06,475.59,11183.0,461.783,462.5606,461.7733,462.2884,11183.0
2023-07-20 14:00:00,475.7,476.66,475.35,476.66,11809.0,462.3954,463.3285,462.0552,463.3285,11809.0
2023-07-20 14:05:00,476.62,476.81,475.67,476.44,14115.0,463.2896,463.4743,462.3662,463.1147,14115.0
2023-07-20 14:10:00,476.33,476.48,475.79,476.25,10521.0,463.0077,463.1536,462.4828,462.93,10521.0
2023-07-20 14:15:00,476.14,476.99,476.09,476.74,17217.0,462.8231,463.6493,462.7745,463.4063,17217.0
2023-07-20 14:20:00,476.74,476.74,475.33,475.63,7298.0,463.4063,463.4063,462.0357,462.3273,7298.0
2023-07-20 14:25:00,475.52,475.52,475.02,475.13,8823.0,462.2204,462.2204,461.7344,461.8413,8823.0
2023-07-20 14:30:00,475.0,475.56,475.0,475.38,4273.0,461.7149,462.2593,461.7149,462.0843,4273.0
2023-07-20 14:35:00,475.5,476.53,475.15,476.47,9811.0,462.201,463.2022,461.8607,463.1438,9811.0
2023-07-20 14:40:00,476.32,476.93,476.13,476.82,8908.0,462.998,463.591,462.8133,463.484,8908.0
2023-07-20 14:45:00,476.82,476.9,476.37,476.78,8476.0,463.484,463.5618,463.0466,463.4452,8476.0
2023-07-20 14:50:00,476.78,477.24,476.49,476.8,11485.0,463.4452,463.8923,463.1633,463.4646,11485.0
2023-07-20 14:55:00,476.75,477.45,476.74,477.4,11846.0,463.416,464.0964,463.4063,464.0478,11846.0
2023-07-20 15:00:00,477.38,477.41,476.49,476.66,9036.0,464.0284,464.0575,463.1633,463.3285,9036.0
2023-07-20 15:05:00,476.66,477.64,476.56,477.64,12874.0,463.3285,464.2811,463.2313,464.2811,12874.0
2023-07-20 15:10:00,477.66,478.28,477.16,477.96,20738.0,464.3005,464.9032,463.8145,464.5922,20738.0
2023-07-20 15:15:00,477.93,478.02,476.7,477.52,18748.0,464.563,464.6505,463.3674,464.1645,18748.0
2023-07-20 15:20:00,477.61,477.79,476.96,477.02,9931.0,464.2519,464.4269,463.6201,463.6784,9931.0
2023-07-20 15:25:00,476.78,476.81,475.73,476.74,12012.0,463.4452,463.4743,462.4245,463.4063,12012.0
2023-07-20 15:30:00,476.79,477.38,476.43,476.43,22975.0,463.4549,464.0284,463.1049,463.1049,22975.0
2023-07-20 15:35:00,476.42,477.2,476.13,476.88,12001.0,463.0952,463.8534,462.8133,463.5424,12001.0
2023-07-20 15:40:00,476.8,477.46,476.58,476.61,19349.0,463.4646,464.1061,463.2508,463.2799,19349.0
2023-07-20 15:45:00,476.69,477.05,476.28,476.36,27520.0,463.3577,463.7076,462.9591,463.0369,27520.0
2023-07-20 15:50:00,476.4,476.82,475.91,476.64,50322.0,463.0758,463.484,462.5995,463.3091,50322.0
2023-07-20 15:55:00,476.61,476.7,475.73,475.76,113954.0,463.2799,463.3674,462.4245,462.4537,113954.0
2023-07-21 09:30:00,478.29,479.24,476.71,476.81,38014.0,464.9129,465.8364,463.3771,463.4743,38014.0
2023-07-21 09:35:00,476.31,476.93,474.9,476.04,14061.0,462.9883,463.591,461.6177,462.7259,14061.0
2023-07-21 09:40:00,475.85,477.38,475.49,475.59,8905.0,462.5412,464.0284,462.1912,462.2884,8905.0
2023-07-21 09:45:00,475.72,478.08,475.24,478.08,11356.0,462.4148,464.7088,461.9482,464.7088,11356.0
2023-07-21 09:50:00,478.17,479.28,477.75,478.47,8784.0,464.7963,465.8752,464.388,465.0879,8784.0
2023-07-21 09:55:00,477.91,479.63,477.77,479.13,6281.0,464.5436,466.2155,464.4075,465.7294,6281.0
2023-07-21 10:00:00,478.96,480.07,478.78,479.28,16818.0,465.5642,466.6431,465.3892,465.8752,16818.0
2023-07-21 10:05:00,479.23,479.56,477.4,478.27,12538.0,465.8266,466.1474,464.0478,464.8935,12538.0
2023-07-21 10:10:00,478.44,478.73,477.2,477.26,9817.0,465.0587,465.3406,463.8534,463.9117,9817.0
2023-07-21 10:15:00,477.66,477.86,476.8,477.72,7747.0,464.3005,464.495,463.4646,464.3589,7747.0
2023-07-21 10:20:00,477.8,478.5,477.65,478.15,5284.0,464.4366,465.1171,464.2908,464.7768,5284.0
2023-07-21 10:25:00,477.88,478.72,477.85,478.56,4221.0,464.5144,465.3309,464.4852,465.1754,4221.0
2023-07-21 10:30:00,478.72,479.18,478.43,478.6,8988.0,465.3309,465.778,465.049,465.2143,8988.0
2023-07-21 10:35:00,478.42,478.68,477.31,478.38,9784.0,465.0393,465.292,463.9603,465.0004,9784.0
2023-07-21 10:40:00,478.32,479.12,477.71,478.92,10736.0,464.9421,465.7197,464.3491,465.5253,10736.0
2023-07-21 10:45:00,478.76,478.76,477.94,478.26,5185.0,465.3698,465.3698,464.5727,464.8838,5185.0
2023-07-21 10:50:00,478.08,478.25,476.72,477.58,10612.0,464.7088,464.874,463.3868,464.2228,10612.0
2023-07-21 10:55:00,477.64,477.64,476.41,476.67,5926.0,464.2811,464.2811,463.0855,463.3382,5926.0
2023-07-21 11:00:00,476.62,477.64,476.38,477.5,7894.0,463.2896,464.2811,463.0563,464.145,7894.0
2023-07-21 11:05:00,477.5,478.14,477.0,477.24,14413.0,464.145,464.7671,463.659,463.8923,14413.0
2023-07-21 11:10:00,477.39,477.72,476.96,477.08,11827.0,464.0381,464.3589,463.6201,463.7368,11827.0
2023-07-21 11:15:00,476.52,477.0,476.52,476.85,2225.0,463.1924,463.659,463.1924,463.5132,2225.0
2023-07-21 11:20:00,476.84,476.86,476.04,476.04,8959.0,463.5035,463.5229,462.7259,462.7259,8959.0
2023-07-21 11:25:00,476.0,476.66,475.57,476.6,8686.0,462.687,463.3285,462.269,463.2702,8686.0
2023-07-21 11:30:00,476.59,477.07,476.59,476.94,3205.0,463.2605,463.727,463.2605,463.6007,3205.0
2023-07-21 11:35:00,477.01,477.52,476.81,477.22,12371.0,463.6687,464.1645,463.4743,463.8729,12371.0
2023-07-21 11:40:00,477.03,477.3,476.55,477.17,4481.0,463.6882,463.9506,463.2216,463.8243,4481.0
2023-07-21 11:45:00,477.29,478.12,477.18,478.12,4437.0,463.9409,464.7477,463.834,464.7477,4437.0
2023-07-21 11:50:00,478.25,478.34,477.45,477.45,7815.0,464.874,464.9615,464.0964,464.0964,7815.0
2023-07-21 11:55:00,477.4,477.67,477.14,477.14,4865.0,464.0478,464.3103,463.7951,463.7951,4865.0
2023-07-21 12:00:00,476.92,476.93,476.18,476.52,3289.0,463.5812,463.591,462.8619,463.1924,3289.0
2023-07-21 12:05:00,476.69,476.84,476.38,476.54,3748.0,463.3577,463.5035,463.0563,463.2119,3748.0
2023-07-21 12:10:00,476.54,476.54,475.5,476.09,6866.0,463.2119,463.2119,462.201,462.7745,6866.0
2023-07-21 12:15:00,476.03,476.03,475.52,475.81,3161.0,462.7161,462.7161,462.2204,462.5023,3161.0
2023-07-21 12:20:00,475.83,475.99,475.67,475.89,2001.0,462.5217,462.6773,462.3662,462.5801,2001.0
2023-07-21 12:25:00,475.94,477.03,475.89,476.81,3931.0,462.6287,463.6882,462.5801,463.4743,3931.0
2023-07-21 12:30:00,476.79,477.24,476.64,477.24,1920.0,463.4549,463.8923,463.3091,463.8923,1920.0
2023-07-21 12:35:00,477.17,477.27,476.84,477.11,2236.0,463.8243,463.9215,463.5035,463.7659,2236.0
2023-07-21 12:40:00,476.98,476.98,476.45,476.58,5511.0,463.6396,463.6396,463.1244,463.2508,5511.0
2023-07-21 12:45:00,476.3,476.53,475.91,476.24,7236.0,462.9786,463.2022,462.5995,462.9203,7236.0
2023-07-21 12:50:00,475.99,476.75,475.99,476.75,5479.0,462.6773,463.416,462.6773,463.416,5479.0
2023-07-21 12:55:00,476.9,477.31,476.9,477.06,2091.0,463.5618,463.9603,463.5618,463.7173,2091.0
2023-07-21 13:00:00,477.05,477.19,477.03,477.19,800.0,463.7076,463.8437,463.6882,463.8437,800.0
2023-07-21 13:05:00,477.1,477.59,476.98,477.57,3642.0,463.7562,464.2325,463.6396,464.2131,3642.0
2023-07-21 13:10:00,477.52,478.47,477.51,478.37,7828.0,464.1645,465.0879,464.1547,464.9907,7828.0
2023-07-21 13:15:00,478.34,478.42,477.8,477.8,9910.0,464.9615,465.0393,464.4366,464.4366,9910.0
2023-07-21 13:20:00,477.87,477.87,476.78,476.79,7054.0,464.5047,464.5047,463.4452,463.4549,7054.0
2023-07-21 13:25:00,476.97,477.47,476.71,477.03,7654.0,463.6298,464.1159,463.3771,463.6882,7654.0
2023-07-21 13:30:00,477.19,477.52,477.17,477.37,4189.0,463.8437,464.1645,463.8243,464.0187,4189.0
2023-07-21 13:35:00,477.51,477.56,476.93,477.11,7688.0,464.1547,464.2033,463.591,463.7659,7688.0
2023-07-21 13:40:00,477.22,477.73,477.08,477.35,9989.0,463.8729,464.3686,463.7368,463.9992,9989.0
2023-07-21 13:45:00,477.35,477.35,476.51,476.71,3043.0,463.9992,463.9992,463.1827,463.3771,3043.0
2023-07-21 13:50:00,476.71,476.72,476.16,476.24,6350.0,463.3771,463.3868,462.8425,462.9203,6350.0
2023-07-21 13:55:00,476.38,476.45,475.72,475.89,11655.0,463.0563,463.1244,462.4148,462.5801,11655.0
2023-07-21 14:00:00,475.72,476.59,475.72,476.58,10384.0,462.4148,463.2605,462.4148,463.2508,10384.0
2023-07-21 14:05:00,476.58,476.82,476.44,476.75,5269.0,463.2508,463.484,463.1147,463.416,5269.0
2023-07-21 14:10:00,476.68,476.74,476.18,476.19,4066.0,463.348,463.4063,462.8619,462.8717,4066.0
2023-07-21 14:15:00,476.19,476.31,475.92,475.92,5194.0,462.8717,462.9883,462.6092,462.6092,5194.0
2023-07-21 14:20:00,476.26,476.39,475.98,476.33,4885.0,462.9397,463.0661,462.6675,463.0077,4885.0
2023-07-21 14:25:00,476.33,476.47,475.84,476.27,4332.0,463.0077,463.1438,462.5315,462.9494,4332.0
2023-07-21 14:30:00,476.27,476.48,475.98,476.31,3722.0,462.9494,463.1536,462.6675,462.9883,3722.0
2023-07-21 14:35:00,476.24,476.6,476.19,476.43,5154.0,462.9203,463.2702,462.8717,463.1049,5154.0
2023-07-21 14:40:00,476.49,476.72,476.07,476.33,5768.0,463.1633,463.3868,462.755,463.0077,5768.0
2023-07-21 14:45:00,476.37,476.72,476.37,476.64,3167.0,463.0466,463.3868,463.0466,463.3091,3167.0
2023-07-21 14:50:00,476.62,476.81,476.51,476.64,2973.0,463.2896,463.4743,463.1827,463.3091,2973.0
2023-07-21 14:55:00,476.53,476.63,476.44,476.63,1839.0,463.2022,463.2994,463.1147,463.2994,1839.0
2023-07-21 15:00:00,476.56,477.09,476.37,476.81,10366.0,463.2313,463.7465,463.0466,463.4743,10366.0
2023-07-21 15:05:00,476.79,477.0,476.68,476.91,2409.0,463.4549,463.659,463.348,463.5715,2409.0
2023-07-21 15:10:00,476.96,477.29,476.94,477.29,6160.0,463.6201,463.9409,463.6007,463.9409,6160.0
2023-07-21 15:15:00,477.2,477.28,476.83,476.93,5036.0,463.8534,463.9312,463.4938,463.591,5036.0
2023-07-21 15:20:00,476.83,476.92,476.46,476.56,6567.0,463.4938,463.5812,463.1341,463.2313,6567.0
2023-07-21 15:25:00,476.48,476.63,476.25,476.63,5837.0,463.1536,463.2994,462.93,463.2994,5837.0
2023-07-21 15:30:00,476.63,476.95,476.06,476.32,9105.0,463.2994,463.6104,462.7453,462.998,9105.0
2023-07-21 15:35:00,476.32,477.05,476.32,476.6,8764.0,462.998,463.7076,462.998,463.2702,8764.0
2023-07-21 15:40:00,476.58,476.76,476.23,476.6,13740.0,463.2508,463.4257,462.9105,463.2702,13740.0
2023-07-21 15:45:00,476.65,477.43,476.61,477.06,16602.0,463.3188,464.077,463.2799,463.7173,16602.0
2023-07-21 15:50:00,477.27,478.27,477.15,477.29,37726.0,463.9215,464.8935,463.8048,463.9409,37726.0
2023-07-21 15:55:00,477.53,477.53,475.12,475.94,138229.0,464.1742,464.1742,461.8316,462.6287,138229.0
2023-07-24 09:30:00,471.97,474.22,471.24,473.53,22410.0,458.7697,460.9568,458.0601,460.2861,22410.0
2023-07-24 09:35:00,473.27,474.65,470.38,471.52,20844.0,460.0333,461.3747,457.2242,458.3323,20844.0
2023-07-24 09:40:00,471.73,473.43,471.72,473.43,3696.0,458.5364,460.1889,458.5267,460.1889,3696.0
2023-07-24 09:45:00,472.72,472.84,471.87,472.84,5223.0,459.4987,459.6154,458.6725,459.6154,5223.0
2023-07-24 09:50:00,472.73,474.64,472.73,474.64,10104.0,459.5084,461.365,459.5084,461.365,10104.0
2023-07-24 09:55:00,474.81,474.82,473.37,473.5,9900.0,461.5303,461.54,460.1305,460.2569,9900.0
2023-07-24 10:00:00,473.74,475.31,473.48,474.65,10377.0,460.4902,462.0163,460.2375,461.3747,10377.0
2023-07-24 10:05:00,474.62,474.62,473.29,473.79,5576.0,461.3456,461.3456,460.0528,460.5388,5576.0
2023-07-24 10:10:00,473.85,474.15,473.01,473.42,7830.0,460.5971,460.8887,459.7806,460.1791,7830.0
2023-07-24 10:15:00,473.08,473.63,472.58,472.91,6219.0,459.8486,460.3833,459.3626,459.6834,6219.0
2023-07-24 10:20:00,473.02,473.52,472.53,472.72,4534.0,459.7903,460.2763,459.314,459.4987,4534.0
2023-07-24 10:25:00,472.86,472.92,472.3,472.59,10800.0,459.6348,459.6931,459.0905,459.3723,10800.0
2023-07-24 10:30:00,472.77,472.87,472.03,472.03,10350.0,459.5473,459.6445,458.828,458.828,10350.0
2023-07-24 10:35:00,472.25,472.56,471.65,472.46,14298.0,459.0419,459.3432,458.4586,459.246,14298.0
2023-07-24 10:40:00,472.74,472.94,472.72,472.83,1100.0,459.5182,459.7126,459.4987,459.6056,1100.0
2023-07-24 10:45:00,472.66,473.15,472.66,473.1,2632.0,459.4404,459.9167,459.4404,459.8681,2632.0
2023-07-24 10:50:00,473.06,473.49,472.63,473.19,12812.0,459.8292,460.2472,459.4112,459.9556,12812.0
2023-07-24 10:55:00,473.49,473.98,473.38,473.98,3451.0,460.2472,460.7235,460.1403,460.7235,3451.0
2023-07-24 11:00:00,474.12,474.59,474.12,474.42,1735.0,460.8596,461.3164,460.8596,461.1512,1735.0
2023-07-24 11:05:00,474.41,474.63,473.69,474.06,3401.0,461.1414,461.3553,460.4416,460.8012,3401.0
2023-07-24 11:10:00,474.05,474.35,473.92,474.02,1200.0,460.7915,461.0831,460.6652,460.7624,1200.0
2023-07-24 11:15:00,473.91,473.91,473.16,473.44,7540.0,460.6554,460.6554,459.9264,460.1986,7540.0
2023-07-24 11:20:00,473.45,473.53,472.99,473.02,2800.0,460.2083,460.2861,459.7612,459.7903,2800.0
2023-07-24 11:25:00,472.77,472.77,472.26,472.29,2770.0,459.5473,459.5473,459.0516,459.0807,2770.0
2023-07-24 11:30:00,472.39,472.68,471.98,472.14,3591.0,459.1779,459.4598,458.7794,458.9349,3591.0
2023-07-24 11:35:00,472.19,472.78,472.15,472.78,2505.0,458.9835,459.557,458.9447,459.557,2505.0
2023-07-24 11:40:00,472.59,473.17,472.59,472.81,5516.0,459.3723,459.9361,459.3723,459.5862,5516.0
2023-07-24 11:45:00,472.84,473.94,472.84,472.99,12911.0,459.6154,460.6846,459.6154,459.7612,12911.0
2023-07-24 11:50:00,473.02,473.15,472.25,472.58,18198.0,459.7903,459.9167,459.0419,459.3626,18198.0
2023-07-24 11:55:00,472.33,472.68,471.88,472.47,10178.0,459.1196,459.4598,458.6822,459.2557,10178.0
2023-07-24 12:00:00,472.68,472.81,472.4,472.81,1700.0,459.4598,459.5862,459.1877,459.5862,1700.0
2023-07-24 12:05:00,472.8,472.8,472.29,472.44,5240.0,459.5765,459.5765,459.0807,459.2265,5240.0
2023-07-24 12:10:00,472.43,473.08,472.42,473.01,4456.0,459.2168,459.8486,459.2071,459.7806,4456.0
2023-07-24 12:15:00,472.92,473.18,472.81,473.06,5106.0,459.6931,459.9458,459.5862,459.8292,5106.0
2023-07-24 12:20:00,472.92,473.08,472.58,472.78,4255.0,459.6931,459.8486,459.3626,459.557,4255.0
2023-07-24 12:25:00,472.88,472.9,472.3,472.57,4711.0,459.6542,459.6737,459.0905,459.3529,4711.0
2023-07-24 12:30:00,472.7,472.7,472.2,472.3,5328.0,459.4793,459.4793,458.9933,459.0905,5328.0
2023-07-24 12:35:00,472.09,472.54,472.09,472.49,3671.0,458.8863,459.3237,458.8863,459.2751,3671.0
2023-07-24 12:40:00,472.37,472.52,472.26,472.34,3940.0,459.1585,459.3043,459.0516,459.1293,3940.0
2023-07-24 12:45:00,472.37,472.52,471.76,471.76,11737.0,459.1585,459.3043,458.5656,458.5656,11737.0
2023-07-24 12:50:00,471.77,471.97,471.29,471.3,11341.0,458.5753,458.7697,458.1087,458.1184,11341.0
2023-07-24 12:55:00,471.48,471.89,471.31,471.77,4607.0,458.2934,458.6919,458.1281,458.5753,4607.0
2023-07-24 13:00:00,471.72,471.72,471.37,471.37,1967.0,458.5267,458.5267,458.1865,458.1865,1967.0
2023-07-24 13:05:00,471.16,471.4,470.93,471.02,3462.0,457.9823,458.2156,457.7588,457.8463,3462.0
2023-07-24 13:10:00,471.1,471.72,470.91,471.72,2953.0,457.924,458.5267,457.7393,458.5267,2953.0
2023-07-24 13:15:00,471.58,472.03,471.53,471.87,1927.0,458.3906,458.828,458.342,458.6725,1927.0
2023-07-24 13:20:00,471.92,472.1,471.3,471.3,5023.0,458.7211,458.8961,458.1184,458.1184,5023.0
2023-07-24 13:25:00,471.27,471.89,471.27,471.69,1549.0,458.0893,458.6919,458.0893,458.4975,1549.0
2023-07-24 13:30:00,471.56,471.87,471.56,471.87,1100.0,458.3712,458.6725,458.3712,458.6725,1100.0
2023-07-24 13:35:00,471.88,472.53,471.88,472.4,5439.0,458.6822,459.314,458.6822,459.1877,5439.0
2023-07-24 13:40:00,472.26,472.62,472.26,472.62,1100.0,459.0516,459.4015,459.0516,459.4015,1100.0
2023-07-24 13:45:00,472.69,472.73,471.95,471.95,4214.0,459.4696,459.5084,458.7502,458.7502,4214.0
2023-07-24 13:50:00,471.64,471.79,471.63,471.66,1420.0,458.4489,458.5947,458.4392,458.4684,1420.0
2023-07-24 13:55:00,471.63,471.85,471.54,471.85,1972.0,458.4392,458.653,458.3517,458.653,1972.0
2023-07-24 14:00:00,471.99,472.15,471.93,472.15,2144.0,458.7891,458.9447,458.7308,458.9447,2144.0
2023-07-24 14:05:00,472.13,472.13,471.54,471.56,7906.0,458.9252,458.9252,458.3517,458.3712,7906.0
2023-07-24 14:10:00,471.56,471.87,471.55,471.68,3549.0,458.3712,458.6725,458.3614,458.4878,3549.0
2023-07-24 14:15:00,471.64,471.64,470.98,471.18,3426.0,458.4489,458.4489,457.8074,458.0018,3426.0
2023-07-24 14:20:00,471.07,471.55,470.92,471.19,10270.0,457.8949,458.3614,457.7491,458.0115,10270.0
2023-07-24 14:25:00,471.33,471.48,470.51,470.63,5678.0,458.1476,458.2934,457.3505,457.4672,5678.0
2023-07-24 14:30:00,470.5,470.5,469.52,469.52,16505.0,457.3408,457.3408,456.3882,456.3882,16505.0
2023-07-24 14:35:00,469.81,470.42,469.81,470.02,4818.0,456.6701,457.263,456.6701,456.8742,4818.0
2023-07-24 14:40:00,470.02,470.3,469.82,470.07,4612.0,456.8742,457.1464,456.6798,456.9228,4612.0
2023-07-24 14:45:00,470.24,470.65,470.24,470.6,2241.0,457.0881,457.4866,457.0881,457.438,2241.0
2023-07-24 14:50:00,470.58,470.6,470.16,470.16,2730.0,457.4186,457.438,457.0103,457.0103,2730.0
2023-07-24 14:55:00,470.25,470.45,470.05,470.38,2800.0,457.0978,457.2922,456.9034,457.2242,2800.0
2023-07-24 15:00:00,470.45,470.48,470.02,470.09,5707.0,457.2922,457.3214,456.8742,456.9423,5707.0
2023-07-24 15:05:00,470.19,470.19,469.8,469.95,4200.0,457.0395,457.0395,456.6604,456.8062,4200.0
2023-07-24 15:10:00,469.84,469.88,469.56,469.56,5793.0,456.6993,456.7381,456.4271,456.4271,5793.0
2023-07-24 15:15:00,469.54,470.14,469.41,469.97,9205.0,456.4077,456.9909,456.2813,456.8256,9205.0
2023-07-24 15:20:00,469.94,470.16,469.74,470.15,2818.0,456.7965,457.0103,456.6021,457.0006,2818.0
2023-07-24 15:25:00,469.96,470.15,469.75,469.98,5108.0,456.8159,457.0006,456.6118,456.8353,5108.0
2023-07-24 15:30:00,470.06,470.5,469.75,469.92,15618.0,456.9131,457.3408,456.6118,456.777,15618.0
2023-07-24 15:35:00,469.91,470.78,469.91,470.38,5579.0,456.7673,457.613,456.7673,457.2242,5579.0
2023-07-24 15:40:00,470.55,471.2,470.07,471.18,9080.0,457.3894,458.0212,456.9228,458.0018,9080.0
2023-07-24 15:45:00,471.14,471.77,470.77,471.54,12331.0,457.9629,458.5753,457.6033,458.3517,12331.0
2023-07-24 15:50:00,471.64,471.64,471.27,471.49,18532.0,458.4489,458.4489,458.0893,458.3031,18532.0
2023-07-24 15:55:00,471.38,471.68,470.94,471.16,57735.0,458.1962,458.4878,457.7685,457.9823,57735.0
2023-07-25 09:30:00,472.94,476.0,472.21,476.0,21096.0,459.7126,462.687,459.003,462.687,21096.0
2023-07-25 09:35:00,476.19,477.58,475.86,477.57,10838.0,462.8717,464.2228,462.5509,464.2131,10838.0
2023-07-25 09:40:00,477.55,477.6,475.3,476.37,5968.0,464.1936,464.2422,462.0066,463.0466,5968.0
2023-07-25 09:45:00,475.36,475.72,474.35,474.74,8696.0,462.0649,462.4148,461.0831,461.4622,8696.0
2023-07-25 09:50:00,475.2,477.7,475.2,477.51,8629.0,461.9094,464.3394,461.9094,464.1547,8629.0
2023-07-25 09:55:00,477.71,478.49,477.01,477.53,8404.0,464.3491,465.1073,463.6687,464.1742,8404.0
2023-07-25 10:00:00,477.22,477.32,476.24,476.4,10548.0,463.8729,463.9701,462.9203,463.0758,10548.0
2023-07-25 10:05:00,476.45,476.69,475.36,475.6,7647.0,463.1244,463.3577,462.0649,462.2982,7647.0
2023-07-25 10:10:00,475.39,475.98,474.42,475.85,12838.0,462.094,462.6675,461.1512,462.5412,12838.0
2023-07-25 10:15:00,475.64,476.33,474.6,474.6,6119.0,462.337,463.0077,461.3261,461.3261,6119.0
2023-07-25 10:20:00,474.62,474.79,472.97,473.13,5384.0,461.3456,461.5108,459.7417,459.8972,5384.0
2023-07-25 10:25:00,473.44,474.88,473.03,474.54,8003.0,460.1986,461.5983,459.8,461.2678,8003.0
2023-07-25 10:30:00,474.63,474.78,473.8,473.8,4147.0,461.3553,461.5011,460.5485,460.5485,4147.0
2023-07-25 10:35:00,473.88,473.95,473.45,473.83,5009.0,460.6263,460.6943,460.2083,460.5777,5009.0
2023-07-25 10:40:00,474.04,474.63,473.87,474.63,6587.0,460.7818,461.3553,460.6165,461.3553,6587.0
2023-07-25 10:45:00,474.81,475.02,474.44,474.66,5970.0,461.5303,461.7344,461.1706,461.3845,5970.0
2023-07-25 10:50:00,474.48,475.46,474.39,475.29,5172.0,461.2095,462.1621,461.122,461.9968,5172.0
2023-07-25 10:55:00,475.44,476.11,475.44,475.62,3056.0,462.1426,462.7939,462.1426,462.3176,3056.0
2023-07-25 11:00:00,475.63,476.46,475.63,475.74,4253.0,462.3273,463.1341,462.3273,462.4342,4253.0
2023-07-25 11:05:00,475.72,476.33,475.72,476.04,4052.0,462.4148,463.0077,462.4148,462.7259,4052.0
2023-07-25 11:10:00,476.03,476.2,475.76,475.91,4862.0,462.7161,462.8814,462.4537,462.5995,4862.0
2023-07-25 11:15:00,475.76,476.1,475.26,475.4,5906.0,462.4537,462.7842,461.9677,462.1038,5906.0
2023-07-25 11:20:00,475.57,475.57,475.27,475.4,2100.0,462.269,462.269,461.9774,462.1038,2100.0
2023-07-25 11:25:00,475.21,475.26,474.65,475.1,2901.0,461.9191,461.9677,461.3747,461.8121,2901.0
2023-07-25 11:30:00,475.09,475.3,474.85,474.94,2874.0,461.8024,462.0066,461.5691,461.6566,2874.0
2023-07-25 11:35:00,475.09,475.58,475.07,475.5,5429.0,461.8024,462.2787,461.783,462.201,5429.0
2023-07-25 11:40:00,475.36,475.36,474.51,474.9,16624.0,462.0649,462.0649,461.2386,461.6177,16624.0
2023-07-25 11:45:00,474.9,474.9,474.22,474.65,3936.0,461.6177,461.6177,460.9568,461.3747,3936.0
2023-07-25 11:50:00,474.68,475.43,474.6,475.19,8858.0,461.4039,462.1329,461.3261,461.8996,8858.0
2023-07-25 11:55:00,475.32,475.43,474.62,475.11,6424.0,462.026,462.1329,461.3456,461.8219,6424.0
2023-07-25 12:00:00,475.11,475.28,474.72,474.89,4933.0,461.8219,461.9871,461.4428,461.608,4933.0
2023-07-25 12:05:00,474.89,475.02,474.67,474.98,8814.0,461.608,461.7344,461.3942,461.6955,8814.0
2023-07-25 12:10:00,475.12,475.15,474.66,474.68,7310.0,461.8316,461.8607,461.3845,461.4039,7310.0
2023-07-25 12:15:00,474.69,475.28,474.66,474.8,9720.0,461.4136,461.9871,461.3845,461.5205,9720.0
2023-07-25 12:20:00,474.79,474.86,474.35,474.84,11554.0,461.5108,461.5789,461.0831,461.5594,11554.0
2023-07-25 12:25:00,474.88,475.04,474.53,475.04,4984.0,461.5983,461.7538,461.2581,461.7538,4984.0
2023-07-25 12:30:00,475.01,475.01,474.42,474.49,8749.0,461.7247,461.7247,461.1512,461.2192,8749.0
2023-07-25 12:35:00,474.64,474.82,474.09,474.1,8945.0,461.365,461.54,460.8304,460.8401,8945.0
2023-07-25 12:40:00,474.2,474.37,474.03,474.03,1442.0,460.9373,461.1026,460.7721,460.7721,1442.0
2023-07-25 12:45:00,474.02,474.49,473.64,474.34,3646.0,460.7624,461.2192,460.393,461.0734,3646.0
2023-07-25 12:50:00,474.38,475.41,474.38,475.3,1321.0,461.1123,462.1135,461.1123,462.0066,1321.0
2023-07-25 12:55:00,475.38,475.98,475.06,475.96,3734.0,462.0843,462.6675,461.7733,462.6481,3734.0
2023-07-25 13:00:00,476.12,476.46,475.9,476.03,5316.0,462.8036,463.1341,462.5898,462.7161,5316.0
2023-07-25 13:05:00,476.1,476.1,475.63,475.63,4248.0,462.7842,462.7842,462.3273,462.3273,4248.0
2023-07-25 13:10:00,475.72,475.83,475.12,475.3,5146.0,462.4148,462.5217,461.8316,462.0066,5146.0
2023-07-25 13:15:00,475.51,475.59,475.37,475.53,3304.0,462.2107,462.2884,462.0746,462.2301,3304.0
2023-07-25 13:20:00,475.34,475.57,475.17,475.57,3262.0,462.0454,462.269,461.8802,462.269,3262.0
2023-07-25 13:25:00,475.6,475.66,474.71,474.93,2815.0,462.2982,462.3565,461.4331,461.6469,2815.0
2023-07-25 13:30:00,474.8,475.41,474.8,475.34,2362.0,461.5205,462.1135,461.5205,462.0454,2362.0
2023-07-25 13:35:00,475.34,475.63,475.3,475.32,4889.0,462.0454,462.3273,462.0066,462.026,4889.0
2023-07-25 13:40:00,475.2,475.54,475.03,475.43,6359.0,461.9094,462.2398,461.7441,462.1329,6359.0
2023-07-25 13:45:00,475.41,475.41,474.85,474.95,2306.0,462.1135,462.1135,461.5691,461.6663,2306.0
2023-07-25 13:50:00,474.86,475.2,474.58,475.01,5065.0,461.5789,461.9094,461.3067,461.7247,5065.0
2023-07-25 13:55:00,475.15,475.2,474.64,474.77,3863.0,461.8607,461.9094,461.365,461.4914,3863.0
2023-07-25 14:00:00,474.7,475.53,474.7,475.36,2535.0,461.4233,462.2301,461.4233,462.0649,2535.0
2023-07-25 14:05:00,475.41,475.42,475.11,475.24,4337.0,462.1135,462.1232,461.8219,461.9482,4337.0
2023-07-25 14:10:00,475.32,475.32,474.61,474.69,7587.0,462.026,462.026,461.3359,461.4136,7587.0
2023-07-25 14:15:00,474.72,475.02,474.52,475.02,3901.0,461.4428,461.7344,461.2484,461.7344,3901.0
2023-07-25 14:20:00,475.08,475.43,474.82,475.36,3012.0,461.7927,462.1329,461.54,462.0649,3012.0
2023-07-25 14:25:00,475.27,475.89,475.23,475.88,5828.0,461.9774,462.5801,461.9385,462.5703,5828.0
2023-07-25 14:30:00,475.94,476.15,475.84,475.91,6105.0,462.6287,462.8328,462.5315,462.5995,6105.0
2023-07-25 14:35:00,475.74,475.94,475.57,475.6,2550.0,462.4342,462.6287,462.269,462.2982,2550.0
2023-07-25 14:40:00,475.52,475.96,475.46,475.86,3124.0,462.2204,462.6481,462.1621,462.5509,3124.0
2023-07-25 14:45:00,475.86,476.16,475.86,475.91,5173.0,462.5509,462.8425,462.5509,462.5995,5173.0
2023-07-25 14:50:00,475.97,476.01,475.47,475.47,5372.0,462.6578,462.6967,462.1718,462.1718,5372.0
2023-07-25 14:55:00,475.48,475.8,475.26,475.5,5735.0,462.1815,462.4926,461.9677,462.201,5735.0
2023-07-25 15:00:00,475.38,475.64,474.87,474.87,3151.0,462.0843,462.337,461.5886,461.5886,3151.0
2023-07-25 15:05:00,474.68,475.14,474.64,475.14,2543.0,461.4039,461.851,461.365,461.851,2543.0
2023-07-25 15:10:00,474.95,475.1,474.82,474.97,4580.0,461.6663,461.8121,461.54,461.6858,4580.0
2023-07-25 15:15:00,475.17,475.26,474.85,474.85,5705.0,461.8802,461.9677,461.5691,461.5691,5705.0
2023-07-25 15:20:00,474.92,475.46,474.92,475.32,3956.0,461.6372,462.1621,461.6372,462.026,3956.0
2023-07-25 15:25:00,475.44,475.63,475.09,475.48,7347.0,462.1426,462.3273,461.8024,462.1815,7347.0
2023-07-25 15:30:00,475.44,475.81,475.43,475.73,10824.0,462.1426,462.5023,462.1329,462.4245,10824.0
2023-07-25 15:35:00,475.72,476.27,475.54,476.17,12189.0,462.4148,462.9494,462.2398,462.8522,12189.0
2023-07-25 15:40:00,476.21,476.32,476.07,476.18,15412.0,462.8911,462.998,462.755,462.8619,15412.0
2023-07-25 15:45:00,476.21,476.95,476.2,476.68,18245.0,462.8911,463.6104,462.8814,463.348,18245.0
2023-07-25 15:50:00,476.56,476.75,475.95,476.21,29558.0,463.2313,463.416,462.6384,462.8911,29558.0
2023-07-25 15:55:00,476.24,476.48,475.75,475.85,37883.0,462.9203,463.1536,462.444,462.5412,37883.0
2023-07-26 09:30:00,475.97,479.99,475.97,479.36,20521.0,462.6578,466.5654,462.6578,465.953,20521.0
2023-07-26 09:35:00,479.39,479.39,476.5,476.97,15154.0,465.9822,465.9822,463.173,463.6298,15154.0
2023-07-26 09:40:00,477.09,477.74,475.52,475.52,3209.0,463.7465,464.3783,462.2204,462.2204,3209.0
2023-07-26 09:45:00,475.5,475.57,475.08,475.35,2891.0,462.201,462.269,461.7927,462.0552,2891.0
2023-07-26 09:50:00,475.27,475.27,473.89,474.76,5319.0,461.9774,461.9774,460.636,461.4817,5319.0
2023-07-26 09:55:00,474.33,474.33,473.01,473.55,16439.0,461.0637,461.0637,459.7806,460.3055,16439.0
2023-07-26 10:00:00,473.1,473.99,472.5,473.96,9582.0,459.8681,460.7332,459.2849,460.704,9582.0
2023-07-26 10:05:00,473.46,473.54,472.68,472.94,10301.0,460.218,460.2958,459.4598,459.7126,10301.0
2023-07-26 10:10:00,472.99,473.2,472.72,473.04,11474.0,459.7612,459.9653,459.4987,459.8098,11474.0
2023-07-26 10:15:00,473.08,473.76,473.07,473.19,4046.0,459.8486,460.5096,459.8389,459.9556,4046.0
2023-07-26 10:20:00,473.21,473.72,472.75,473.08,5257.0,459.975,460.4707,459.5279,459.8486,5257.0
2023-07-26 10:25:00,472.85,473.21,472.11,473.19,6365.0,459.6251,459.975,458.9058,459.9556,6365.0
2023-07-26 10:30:00,473.35,473.69,473.05,473.05,5380.0,460.1111,460.4416,459.8195,459.8195,5380.0
2023-07-26 10:35:00,473.13,473.13,472.52,472.75,4163.0,459.8972,459.8972,459.3043,459.5279,4163.0
2023-07-26 10:40:00,472.75,473.92,472.75,473.64,11204.0,459.5279,460.6652,459.5279,460.393,11204.0
2023-07-26 10:45:00,473.98,475.14,473.97,475.14,1900.0,460.7235,461.851,460.7138,461.851,1900.0
2023-07-26 10:50:00,475.23,475.47,474.38,474.47,5783.0,461.9385,462.1718,461.1123,461.1998,5783.0
2023-07-26 10:55:00,474.69,476.1,474.68,476.1,4111.0,461.4136,462.7842,461.4039,462.7842,4111.0
2023-07-26 11:00:00,476.11,476.68,475.64,475.95,17370.0,462.7939,463.348,462.337,462.6384,17370.0
2023-07-26 11:05:00,475.64,476.16,474.76,475.99,7146.0,462.337,462.8425,461.4817,462.6773,7146.0
2023-07-26 11:10:00,475.86,475.86,474.91,475.21,7400.0,462.5509,462.5509,461.6275,461.9191,7400.0
2023-07-26 11:15:00,475.01,475.5,474.71,475.31,7658.0,461.7247,462.201,461.4331,462.0163,7658.0
2023-07-26 11:20:00,475.31,475.5,474.92,475.33,2946.0,462.0163,462.201,461.6372,462.0357,2946.0
2023-07-26 11:25:00,475.44,475.89,475.34,475.73,5447.0,462.1426,462.5801,462.0454,462.4245,5447.0
2023-07-26 11:30:00,475.62,475.81,475.24,475.58,4958.0,462.3176,462.5023,461.9482,462.2787,4958.0
2023-07-26 11:35:00,475.7,475.71,475.26,475.33,1915.0,462.3954,462.4051,461.9677,462.0357,1915.0
2023-07-26 11:40:00,475.34,475.34,474.67,474.68,3724.0,462.0454,462.0454,461.3942,461.4039,3724.0
2023-07-26 11:45:00,474.75,474.96,474.47,474.6,4852.0,461.4719,461.6761,461.1998,461.3261,4852.0
2023-07-26 11:50:00,474.61,474.62,474.04,474.26,3017.0,461.3359,461.3456,460.7818,460.9956,3017.0
2023-07-26 11:55:00,474.53,474.94,474.36,474.94,2056.0,461.2581,461.6566,461.0928,461.6566,2056.0
2023-07-26 12:00:00,475.08,475.41,474.88,474.92,14761.0,461.7927,462.1135,461.5983,461.6372,14761.0
2023-07-26 12:05:00,475.02,475.4,475.01,475.03,9757.0,461.7344,462.1038,461.7247,461.7441,9757.0
2023-07-26 12:10:00,475.04,475.31,475.03,475.21,3341.0,461.7538,462.0163,461.7441,461.9191,3341.0
2023-07-26 12:15:00,475.2,475.75,475.16,475.46,5317.0,461.9094,462.444,461.8705,462.1621,5317.0
2023-07-26 12:20:00,475.46,475.7,475.3,475.59,4302.0,462.1621,462.3954,462.0066,462.2884,4302.0
2023-07-26 12:25:00,475.64,475.68,475.51,475.65,2244.0,462.337,462.3759,462.2107,462.3468,2244.0
2023-07-26 12:30:00,475.65,475.65,475.14,475.15,5511.0,462.3468,462.3468,461.851,461.8607,5511.0
2023-07-26 12:35:00,475.15,475.23,474.83,474.84,5601.0,461.8607,461.9385,461.5497,461.5594,5601.0
2023-07-26 12:40:00,475.06,475.06,474.36,474.75,4968.0,461.7733,461.7733,461.0928,461.4719,4968.0
2023-07-26 12:45:00,474.71,474.93,474.59,474.8,6208.0,461.4331,461.6469,461.3164,461.5205,6208.0
2023-07-26 12:50:00,474.63,474.69,474.42,474.56,4319.0,461.3553,461.4136,461.1512,461.2873,4319.0
2023-07-26 12:55:00,474.71,474.91,474.54,474.7,4877.0,461.4331,461.6275,461.2678,461.4233,4877.0
2023-07-26 13:00:00,474.55,474.89,474.55,474.88,2292.0,461.2775,461.608,461.2775,461.5983,2292.0
2023-07-26 13:05:00,474.89,475.3,474.89,475.05,5100.0,461.608,462.0066,461.608,461.7635,5100.0
2023-07-26 13:10:00,475.05,475.05,474.53,474.59,5543.0,461.7635,461.7635,461.2581,461.3164,5543.0
2023-07-26 13:15:00,474.73,475.25,474.73,475.13,4599.0,461.4525,461.958,461.4525,461.8413,4599.0
2023-07-26 13:20:00,475.21,475.4,475.01,475.24,4819.0,461.9191,462.1038,461.7247,461.9482,4819.0
2023-07-26 13:25:00,475.31,475.8,475.3,475.58,4094.0,462.0163,462.4926,462.0066,462.2787,4094.0
2023-07-26 13:30:00,475.56,475.6,474.88,474.97,5549.0,462.2593,462.2982,461.5983,461.6858,5549.0
2023-07-26 13:35:00,474.88,475.06,474.8,475.06,2321.0,461.5983,461.7733,461.5205,461.7733,2321.0
2023-07-26 13:40:00,475.05,475.06,474.7,474.94,3835.0,461.7635,461.7733,461.4233,461.6566,3835.0
2023-07-26 13:45:00,474.81,475.31,474.8,475.12,3123.0,461.5303,462.0163,461.5205,461.8316,3123.0
2023-07-26 13:50:00,475.11,475.47,474.75,475.47,5503.0,461.8219,462.1718,461.4719,462.1718,5503.0
2023-07-26 13:55:00,475.5,475.69,475.48,475.69,4260.0,462.201,462.3856,462.1815,462.3856,4260.0
2023-07-26 14:00:00,475.4,475.52,474.55,474.86,9487.0,462.1038,462.2204,461.2775,461.5789,9487.0
2023-07-26 14:05:00,474.64,474.89,473.86,474.3,7302.0,461.365,461.608,460.6068,461.0345,7302.0
2023-07-26 14:10:00,474.38,474.81,474.36,474.65,12278.0,461.1123,461.5303,461.0928,461.3747,12278.0
2023-07-26 14:15:00,474.63,475.0,474.47,474.85,7962.0,461.3553,461.7149,461.1998,461.5691,7962.0
2023-07-26 14:20:00,474.85,474.88,474.59,474.62,3499.0,461.5691,461.5983,461.3164,461.3456,3499.0
2023-07-26 14:25:00,474.4,474.53,474.23,474.38,4342.0,461.1317,461.2581,460.9665,461.1123,4342.0
2023-07-26 14:30:00,474.38,474.98,474.32,474.57,7343.0,461.1123,461.6955,461.054,461.297,7343.0
2023-07-26 14:35:00,474.33,474.85,474.32,474.63,5567.0,461.0637,461.5691,461.054,461.3553,5567.0
2023-07-26 14:40:00,474.68,475.0,474.6,474.61,6513.0,461.4039,461.7149,461.3261,461.3359,6513.0
2023-07-26 14:45:00,474.64,474.85,473.87,473.97,3276.0,461.365,461.5691,460.6165,460.7138,3276.0
2023-07-26 14:50:00,473.68,473.8,472.97,473.26,4011.0,460.4319,460.5485,459.7417,460.0236,4011.0
2023-07-26 14:55:00,473.05,473.35,472.97,473.33,5136.0,459.8195,460.1111,459.7417,460.0917,5136.0
2023-07-26 15:00:00,473.44,473.57,473.21,473.4,2500.0,460.1986,460.3249,459.975,460.1597,2500.0
2023-07-26 15:05:00,473.28,473.28,472.04,472.08,5505.0,460.0431,460.0431,458.8377,458.8766,5505.0
2023-07-26 15:10:00,471.98,472.34,471.89,472.18,3946.0,458.7794,459.1293,458.6919,458.9738,3946.0
2023-07-26 15:15:00,471.96,472.53,471.96,472.07,4924.0,458.76,459.314,458.76,458.8669,4924.0
2023-07-26 15:20:00,472.23,472.75,472.0,472.08,10897.0,459.0224,459.5279,458.7989,458.8766,10897.0
2023-07-26 15:25:00,472.1,472.1,471.52,471.71,7793.0,458.8961,458.8961,458.3323,458.517,7793.0
2023-07-26 15:30:00,471.54,471.6,470.79,471.25,9433.0,458.3517,458.41,457.6227,458.0698,9433.0
2023-07-26 15:35:00,471.25,471.41,470.73,470.83,13483.0,458.0698,458.2254,457.5644,457.6616,13483.0
2023-07-26 15:40:00,470.83,470.84,469.35,469.62,32550.0,457.6616,457.6713,456.223,456.4854,32550.0
2023-07-26 15:45:00,469.73,470.05,468.17,468.37,32813.0,456.5923,456.9034,455.076,455.2704,32813.0
2023-07-26 15:50:00,468.19,468.91,467.46,467.91,115814.0,455.0954,455.7953,454.3858,454.8232,115814.0
2023-07-26 15:55:00,467.82,469.79,467.35,469.71,117685.0,454.7358,456.6507,454.2789,456.5729,117685.0
2023-07-27 09:30:00,470.94,472.41,470.78,472.41,16371.0,457.7685,459.1974,457.613,459.1974,16371.0
2023-07-27 09:35:00,472.74,473.31,471.5,473.31,9961.0,459.5182,460.0722,458.3128,460.0722,9961.0
2023-07-27 09:40:00,474.02,474.88,473.88,474.21,9566.0,460.7624,461.5983,460.6263,460.947,9566.0
2023-07-27 09:45:00,474.14,474.61,473.1,473.54,19729.0,460.879,461.3359,459.8681,460.2958,19729.0
2023-07-27 09:50:00,473.27,473.33,471.94,472.4,9735.0,460.0333,460.0917,458.7405,459.1877,9735.0
2023-07-27 09:55:00,472.48,472.98,471.71,472.98,6118.0,459.2654,459.7514,458.517,459.7514,6118.0
2023-07-27 10:00:00,473.22,473.54,471.92,472.34,20751.0,459.9847,460.2958,458.7211,459.1293,20751.0
2023-07-27 10:05:00,472.49,472.95,472.01,472.26,20441.0,459.2751,459.7223,458.8086,459.0516,20441.0
2023-07-27 10:10:00,472.27,473.52,472.0,473.5,13000.0,459.0613,460.2763,458.7989,460.2569,13000.0
2023-07-27 10:15:00,473.69,473.87,472.34,472.56,7931.0,460.4416,460.6165,459.1293,459.3432,7931.0
2023-07-27 10:20:00,472.56,473.05,472.16,472.16,9344.0,459.3432,459.8195,458.9544,458.9544,9344.0
2023-07-27 10:25:00,472.29,472.61,471.66,472.47,4814.0,459.0807,459.3918,458.4684,459.2557,4814.0
2023-07-27 10:30:00,472.63,472.69,471.89,472.69,4813.0,459.4112,459.4696,458.6919,459.4696,4813.0
2023-07-27 10:35:00,472.43,472.88,472.35,472.35,3295.0,459.2168,459.6542,459.1391,459.1391,3295.0
2023-07-27 10:40:00,472.15,472.31,471.82,472.08,4699.0,458.9447,459.1002,458.6239,458.8766,4699.0
2023-07-27 10:45:00,472.25,472.63,471.89,472.54,5462.0,459.0419,459.4112,458.6919,459.3237,5462.0
2023-07-27 10:50:00,472.74,473.07,472.5,472.73,2200.0,459.5182,459.8389,459.2849,459.5084,2200.0
2023-07-27 10:55:00,472.61,473.17,472.4,472.9,5417.0,459.3918,459.9361,459.1877,459.6737,5417.0
2023-07-27 11:00:00,472.61,472.62,472.26,472.44,3386.0,459.3918,459.4015,459.0516,459.2265,3386.0
2023-07-27 11:05:00,472.5,472.74,472.24,472.33,3924.0,459.2849,459.5182,459.0321,459.1196,3924.0
2023-07-27 11:10:00,472.19,472.28,471.83,471.88,4237.0,458.9835,459.071,458.6336,458.6822,4237.0
2023-07-27 11:15:00,471.82,471.82,471.19,471.21,1673.0,458.6239,458.6239,458.0115,458.0309,1673.0
2023-07-27 11:20:00,471.34,471.54,471.01,471.38,3000.0,458.1573,458.3517,457.8365,458.1962,3000.0
2023-07-27 11:25:00,471.33,472.02,471.32,472.02,4980.0,458.1476,458.8183,458.1379,458.8183,4980.0
2023-07-27 11:30:00,472.12,472.2,471.52,471.77,2343.0,458.9155,458.9933,458.3323,458.5753,2343.0
2023-07-27 11:35:00,471.5,471.55,471.13,471.53,3520.0,458.3128,458.3614,457.9532,458.342,3520.0
2023-07-27 11:40:00,471.68,471.89,471.19,471.6,5408.0,458.4878,458.6919,458.0115,458.41,5408.0
2023-07-27 11:45:00,471.86,472.29,471.83,472.18,3065.0,458.6628,459.0807,458.6336,458.9738,3065.0
2023-07-27 11:50:00,472.09,472.73,472.09,472.72,3124.0,458.8863,459.5084,458.8863,459.4987,3124.0
2023-07-27 11:55:00,472.75,473.22,472.31,473.01,3143.0,459.5279,459.9847,459.1002,459.7806,3143.0
2023-07-27 12:00:00,472.94,472.94,472.25,472.57,3520.0,459.7126,459.7126,459.0419,459.3529,3520.0
2023-07-27 12:05:00,472.38,472.51,471.91,471.91,5786.0,459.1682,459.2946,458.7114,458.7114,5786.0
2023-07-27 12:10:00,471.85,472.13,471.66,471.66,2605.0,458.653,458.9252,458.4684,458.4684,2605.0
2023-07-27 12:15:00,471.72,472.27,471.71,472.06,2819.0,458.5267,459.0613,458.517,458.8572,2819.0
2023-07-27 12:20:00,472.12,472.26,471.67,472.25,4358.0,458.9155,459.0516,458.4781,459.0419,4358.0
2023-07-27 12:25:00,472.06,472.67,471.87,472.67,3121.0,458.8572,459.4501,458.6725,459.4501,3121.0
2023-07-27 12:30:00,472.63,473.13,472.63,473.12,2836.0,459.4112,459.8972,459.4112,459.8875,2836.0
2023-07-27 12:35:00,473.1,473.38,472.65,473.38,2926.0,459.8681,460.1403,459.4307,460.1403,2926.0
2023-07-27 12:40:00,473.49,473.67,473.3,473.31,2089.0,460.2472,460.4221,460.0625,460.0722,2089.0
2023-07-27 12:45:00,473.38,473.38,473.01,473.01,624.0,460.1403,460.1403,459.7806,459.7806,624.0
2023-07-27 12:50:00,473.22,473.22,472.85,473.0,3263.0,459.9847,459.9847,459.6251,459.7709,3263.0
2023-07-27 12:55:00,473.06,473.07,472.58,472.7,2115.0,459.8292,459.8389,459.3626,459.4793,2115.0
2023-07-27 13:00:00,472.85,473.07,472.54,472.54,2339.0,459.6251,459.8389,459.3237,459.3237,2339.0
2023-07-27 13:05:00,472.48,472.48,472.0,472.0,1952.0,459.2654,459.2654,458.7989,458.7989,1952.0
2023-07-27 13:10:00,472.16,472.24,471.93,472.0,1001.0,458.9544,459.0321,458.7308,458.7989,1001.0
2023-07-27 13:15:00,472.01,472.04,471.54,471.85,2324.0,458.8086,458.8377,458.3517,458.653,2324.0
2023-07-27 13:20:00,471.61,471.61,470.72,470.72,1455.0,458.4198,458.4198,457.5546,457.5546,1455.0
2023-07-27 13:25:00,470.54,470.97,470.4,470.54,3128.0,457.3797,457.7977,457.2436,457.3797,3128.0
2023-07-27 13:30:00,470.88,471.27,470.86,471.26,1742.0,457.7102,458.0893,457.6907,458.0795,1742.0
2023-07-27 13:35:00,471.28,471.28,470.81,470.81,1100.0,458.099,458.099,457.6421,457.6421,1100.0
2023-07-27 13:40:00,470.84,471.03,470.62,470.79,3803.0,457.6713,457.856,457.4574,457.6227,3803.0
2023-07-27 13:45:00,470.64,470.64,470.17,470.17,2458.0,457.4769,457.4769,457.02,457.02,2458.0
2023-07-27 13:50:00,470.17,470.45,470.07,470.33,2052.0,457.02,457.2922,456.9228,457.1756,2052.0
2023-07-27 13:55:00,470.21,470.21,469.59,469.7,3346.0,457.0589,457.0589,456.4563,456.5632,3346.0
2023-07-27 14:00:00,469.59,470.04,469.59,469.72,2816.0,456.4563,456.8937,456.4563,456.5826,2816.0
2023-07-27 14:05:00,469.86,469.97,469.73,469.97,1300.0,456.7187,456.8256,456.5923,456.8256,1300.0
2023-07-27 14:10:00,469.64,469.65,469.24,469.38,3438.0,456.5049,456.5146,456.116,456.2521,3438.0
2023-07-27 14:15:00,469.41,470.04,469.03,470.04,6050.0,456.2813,456.8937,455.9119,456.8937,6050.0
2023-07-27 14:20:00,470.19,470.34,469.65,469.66,6235.0,457.0395,457.1853,456.5146,456.5243,6235.0
2023-07-27 14:25:00,469.66,470.12,469.54,470.12,4484.0,456.5243,456.9714,456.4077,456.9714,4484.0
2023-07-27 14:30:00,470.08,470.42,469.81,470.31,6820.0,456.9325,457.263,456.6701,457.1561,6820.0
2023-07-27 14:35:00,470.33,470.52,469.77,469.91,3528.0,457.1756,457.3602,456.6312,456.7673,3528.0
2023-07-27 14:40:00,469.9,470.41,469.89,470.37,3038.0,456.7576,457.2533,456.7479,457.2144,3038.0
2023-07-27 14:45:00,470.49,470.6,470.17,470.45,3646.0,457.3311,457.438,457.02,457.2922,3646.0
2023-07-27 14:50:00,470.4,470.75,470.3,470.6,4227.0,457.2436,457.5838,457.1464,457.438,4227.0
2023-07-27 14:55:00,470.49,470.74,470.22,470.71,6565.0,457.3311,457.5741,457.0686,457.5449,6565.0
2023-07-27 15:00:00,470.46,470.73,470.13,470.63,3557.0,457.3019,457.5644,456.9812,457.4672,3557.0
2023-07-27 15:05:00,470.85,471.0,470.52,471.0,3046.0,457.681,457.8268,457.3602,457.8268,3046.0
2023-07-27 15:10:00,471.0,471.45,470.9,471.45,3670.0,457.8268,458.2642,457.7296,458.2642,3670.0
2023-07-27 15:15:00,471.4,471.71,471.1,471.68,3550.0,458.2156,458.517,457.924,458.4878,3550.0
2023-07-27 15:20:00,471.79,471.9,471.15,471.15,12607.0,458.5947,458.7016,457.9726,457.9726,12607.0
2023-07-27 15:25:00,471.03,471.13,470.55,470.57,2257.0,457.856,457.9532,457.3894,457.4088,2257.0
2023-07-27 15:30:00,470.6,470.6,470.14,470.36,4268.0,457.438,457.438,456.9909,457.2047,4268.0
2023-07-27 15:35:00,470.2,470.78,470.18,470.22,7019.0,457.0492,457.613,457.0298,457.0686,7019.0
2023-07-27 15:40:00,470.43,470.7,470.33,470.58,9341.0,457.2728,457.5352,457.1756,457.4186,9341.0
2023-07-27 15:45:00,470.73,471.37,470.45,471.31,11513.0,457.5644,458.1865,457.2922,458.1281,11513.0
2023-07-27 15:50:00,471.16,471.75,471.09,471.29,15621.0,457.9823,458.5558,457.9143,458.1087,15621.0
2023-07-27 15:55:00,471.32,471.38,470.66,470.9,36861.0,458.1379,458.1962,457.4963,457.7296,36861.0
2023-07-28 09:30:00,470.1,473.47,470.1,472.13,16580.0,456.952,460.2277,456.952,458.9252,16580.0
2023-07-28 09:35:00,472.1,472.11,466.07,466.08,12670.0,458.8961,458.9058,453.0347,453.0444,12670.0
2023-07-28 09:40:00,466.46,467.96,466.46,467.12,7859.0,453.4138,454.8718,453.4138,454.0553,7859.0
2023-07-28 09:45:00,467.46,467.5,466.27,467.3,2700.0,454.3858,454.4247,453.2291,454.2303,2700.0
2023-07-28 09:50:00,466.5,466.82,463.24,463.99,15467.0,453.4527,453.7637,450.2839,451.0129,15467.0
2023-07-28 09:55:00,463.71,465.31,463.25,465.31,6259.0,450.7407,452.296,450.2936,452.296,6259.0
2023-07-28 10:00:00,465.88,465.88,464.5,465.13,6470.0,452.85,452.85,451.5086,452.121,6470.0
2023-07-28 10:05:00,465.11,466.12,464.53,465.89,7208.0,452.1016,453.0833,451.5378,452.8597,7208.0
2023-07-28 10:10:00,465.71,466.08,464.52,465.55,9157.0,452.6848,453.0444,451.5281,452.5292,9157.0
2023-07-28 10:15:00,465.63,466.01,465.02,465.02,4280.0,452.607,452.9764,452.0141,452.0141,4280.0
2023-07-28 10:20:00,464.97,466.05,464.96,465.29,4803.0,451.9655,453.0153,451.9557,452.2765,4803.0
2023-07-28 10:25:00,465.61,466.0,465.18,465.66,5918.0,452.5876,452.9667,452.1696,452.6362,5918.0
2023-07-28 10:30:00,465.5,466.06,465.5,465.61,3185.0,452.4806,453.025,452.4806,452.5876,3185.0
2023-07-28 10:35:00,465.61,465.61,465.03,465.55,5666.0,452.5876,452.5876,452.0238,452.5292,5666.0
2023-07-28 10:40:00,465.63,466.15,465.43,465.63,10433.0,452.607,453.1125,452.4126,452.607,10433.0
2023-07-28 10:45:00,465.51,466.86,465.48,466.44,3509.0,452.4904,453.8026,452.4612,453.3944,3509.0
2023-07-28 10:50:00,466.43,467.91,466.43,467.91,7617.0,453.3846,454.8232,453.3846,454.8232,7617.0
2023-07-28 10:55:00,467.55,467.95,467.19,467.73,4227.0,454.4733,454.8621,454.1234,454.6483,4227.0
2023-07-28 11:00:00,467.74,468.25,467.31,468.14,8134.0,454.658,455.1537,454.24,455.0468,8134.0
2023-07-28 11:05:00,468.26,468.63,467.86,468.29,7967.0,455.1635,455.5231,454.7746,455.1926,7967.0
2023-07-28 11:10:00,468.44,469.55,468.43,469.55,11808.0,455.3384,456.4174,455.3287,456.4174,11808.0
2023-07-28 11:15:00,469.73,469.78,468.52,468.52,4135.0,456.5923,456.6409,455.4162,455.4162,4135.0
2023-07-28 11:20:00,468.51,469.41,468.51,469.36,4435.0,455.4065,456.2813,455.4065,456.2327,4435.0
2023-07-28 11:25:00,469.29,469.65,468.87,469.54,6594.0,456.1646,456.5146,455.7564,456.4077,6594.0
2023-07-28 11:30:00,469.53,469.66,468.39,468.39,4300.0,456.3979,456.5243,455.2898,455.2898,4300.0
2023-07-28 11:35:00,468.36,468.38,467.52,467.59,4190.0,455.2607,455.2801,454.4441,454.5122,4190.0
2023-07-28 11:40:00,467.81,468.36,467.68,468.18,4430.0,454.726,455.2607,454.5997,455.0857,4430.0
2023-07-28 11:45:00,468.06,468.19,466.97,467.07,5988.0,454.969,455.0954,453.9095,454.0067,5988.0
2023-07-28 11:50:00,466.96,467.37,466.58,467.37,7432.0,453.8998,454.2983,453.5304,454.2983,7432.0
2023-07-28 11:55:00,467.37,467.99,467.04,467.58,15527.0,454.2983,454.901,453.9776,454.5025,15527.0
2023-07-28 12:00:00,467.9,467.9,467.02,467.5,4413.0,454.8135,454.8135,453.9581,454.4247,4413.0
2023-07-28 12:05:00,467.26,467.27,466.51,467.14,3999.0,454.1914,454.2011,453.4624,454.0748,3999.0
2023-07-28 12:10:00,467.18,467.36,466.95,467.13,3490.0,454.1137,454.2886,453.8901,454.0651,3490.0
2023-07-28 12:15:00,466.99,467.37,466.92,467.37,3901.0,453.929,454.2983,453.8609,454.2983,3901.0
2023-07-28 12:20:00,467.23,467.54,467.11,467.14,2010.0,454.1623,454.4636,454.0456,454.0748,2010.0
2023-07-28 12:25:00,467.36,468.05,467.36,467.74,4220.0,454.2886,454.9593,454.2886,454.658,4220.0
2023-07-28 12:30:00,467.87,468.48,467.87,468.29,3410.0,454.7844,455.3773,454.7844,455.1926,3410.0
2023-07-28 12:35:00,468.24,468.66,467.65,467.66,3097.0,455.144,455.5523,454.5705,454.5802,3097.0
2023-07-28 12:40:00,467.62,467.62,467.12,467.49,2313.0,454.5414,454.5414,454.0553,454.415,2313.0
2023-07-28 12:45:00,467.59,467.88,467.58,467.7,2461.0,454.5122,454.7941,454.5025,454.6191,2461.0
2023-07-28 12:50:00,467.83,468.07,467.58,468.01,4852.0,454.7455,454.9788,454.5025,454.9204,4852.0
2023-07-28 12:55:00,467.91,467.98,467.34,467.41,3214.0,454.8232,454.8913,454.2692,454.3372,3214.0
2023-07-28 13:00:00,467.49,467.49,467.17,467.25,1861.0,454.415,454.415,454.1039,454.1817,1861.0
2023-07-28 13:05:00,467.14,467.53,467.0,467.53,4659.0,454.0748,454.4539,453.9387,454.4539,4659.0
2023-07-28 13:10:00,467.63,467.73,467.23,467.44,3135.0,454.5511,454.6483,454.1623,454.3664,3135.0
2023-07-28 13:15:00,467.43,467.43,466.96,467.17,3539.0,454.3567,454.3567,453.8998,454.1039,3539.0
2023-07-28 13:20:00,467.34,467.34,466.83,466.83,1881.0,454.2692,454.2692,453.7734,453.7734,1881.0
2023-07-28 13:25:00,466.87,466.89,466.57,466.57,3130.0,453.8123,453.8318,453.5207,453.5207,3130.0
2023-07-28 13:30:00,466.46,466.54,465.98,466.24,1957.0,453.4138,453.4916,452.9472,453.1999,1957.0
2023-07-28 13:35:00,466.36,466.51,465.83,465.83,2297.0,453.3166,453.4624,452.8014,452.8014,2297.0
2023-07-28 13:40:00,465.75,465.75,465.13,465.48,2397.0,452.7237,452.7237,452.121,452.4612,2397.0
2023-07-28 13:45:00,465.62,465.62,465.13,465.29,2159.0,452.5973,452.5973,452.121,452.2765,2159.0
2023-07-28 13:50:00,465.7,466.1,465.68,465.94,1529.0,452.6751,453.0639,452.6556,452.9083,1529.0
2023-07-28 13:55:00,465.83,466.15,465.8,466.15,1437.0,452.8014,453.1125,452.7723,453.1125,1437.0
2023-07-28 14:00:00,466.24,466.65,466.24,466.61,6702.0,453.1999,453.5985,453.1999,453.5596,6702.0
2023-07-28 14:05:00,466.52,466.61,466.24,466.43,5636.0,453.4721,453.5596,453.1999,453.3846,5636.0
2023-07-28 14:10:00,466.37,466.58,465.89,465.89,2747.0,453.3263,453.5304,452.8597,452.8597,2747.0
2023-07-28 14:15:00,465.96,465.96,465.6,465.87,2602.0,452.9278,452.9278,452.5778,452.8403,2602.0
2023-07-28 14:20:00,465.84,466.35,465.66,466.21,3125.0,452.8111,453.3069,452.6362,453.1708,3125.0
2023-07-28 14:25:00,466.33,466.43,466.14,466.28,3566.0,453.2874,453.3846,453.1027,453.2388,3566.0
2023-07-28 14:30:00,466.51,466.92,466.42,466.92,1971.0,453.4624,453.8609,453.3749,453.8609,1971.0
2023-07-28 14:35:00,466.75,466.99,466.7,466.94,2100.0,453.6957,453.929,453.6471,453.8804,2100.0
2023-07-28 14:40:00,466.82,467.1,466.46,467.06,4230.0,453.7637,454.0359,453.4138,453.997,4230.0
2023-07-28 14:45:00,467.11,467.21,466.88,467.21,1704.0,454.0456,454.1428,453.822,454.1428,1704.0
2023-07-28 14:50:00,467.1,467.2,466.96,467.18,2575.0,454.0359,454.1331,453.8998,454.1137,2575.0
2023-07-28 14:55:00,467.08,467.17,466.77,467.03,3599.0,454.0165,454.1039,453.7151,453.9679,3599.0
2023-07-28 15:00:00,466.94,467.42,466.79,467.42,1972.0,453.8804,454.3469,453.7346,454.3469,1972.0
2023-07-28 15:05:00,467.43,467.81,466.82,467.0,11520.0,454.3567,454.726,453.7637,453.9387,11520.0
2023-07-28 15:10:00,467.1,467.96,467.1,467.77,4002.0,454.0359,454.8718,454.0359,454.6872,4002.0
2023-07-28 15:15:00,467.85,467.86,466.92,466.92,4881.0,454.7649,454.7746,453.8609,453.8609,4881.0
2023-07-28 15:20:00,467.06,467.14,466.58,467.02,6055.0,453.997,454.0748,453.5304,453.9581,6055.0
2023-07-28 15:25:00,466.82,467.06,466.37,466.44,5651.0,453.7637,453.997,453.3263,453.3944,5651.0
2023-07-28 15:30:00,466.52,466.8,466.28,466.28,7357.0,453.4721,453.7443,453.2388,453.2388,7357.0
2023-07-28 15:35:00,466.18,466.36,466.04,466.22,5350.0,453.1416,453.3166,453.0055,453.1805,5350.0
2023-07-28 15:40:00,466.2,466.47,465.98,466.38,7359.0,453.1611,453.4235,452.9472,453.336,7359.0
2023-07-28 15:45:00,466.28,466.89,466.22,466.73,8914.0,453.2388,453.8318,453.1805,453.6762,8914.0
2023-07-28 15:50:00,466.66,467.38,466.54,467.29,27659.0,453.6082,454.3081,453.4916,454.2206,27659.0
2023-07-28 15:55:00,467.2,467.29,466.89,466.95,46107.0,454.1331,454.2206,453.8318,453.8901,46107.0
2023-07-31 09:30:00,467.11,468.51,465.26,466.62,14122.0,454.0456,455.4065,452.2474,453.5693,14122.0
2023-07-31 09:35:00,466.95,469.66,466.94,469.66,6945.0,453.8901,456.5243,453.8804,456.5243,6945.0
2023-07-31 09:40:00,469.81,470.34,469.57,469.94,4766.0,456.6701,457.1853,456.4368,456.7965,4766.0
2023-07-31 09:45:00,470.19,470.19,468.27,468.27,4301.0,457.0395,457.0395,455.1732,455.1732,4301.0
2023-07-31 09:50:00,468.0,468.06,466.67,466.67,5335.0,454.9107,454.969,453.6179,453.6179,5335.0
2023-07-31 09:55:00,466.47,466.64,465.62,466.49,7647.0,453.4235,453.5888,452.5973,453.443,7647.0
2023-07-31 10:00:00,466.04,466.67,465.25,466.67,4580.0,453.0055,453.6179,452.2376,453.6179,4580.0
2023-07-31 10:05:00,466.88,467.14,466.32,467.03,3996.0,453.822,454.0748,453.2777,453.9679,3996.0
2023-07-31 10:10:00,467.35,467.4,466.78,466.96,1827.0,454.2789,454.3275,453.7248,453.8998,1827.0
2023-07-31 10:15:00,467.22,468.5,467.22,467.89,3018.0,454.1525,455.3967,454.1525,454.8038,3018.0
2023-07-31 10:20:00,468.16,468.8,468.16,468.6,4516.0,455.0662,455.6883,455.0662,455.4939,4516.0
2023-07-31 10:25:00,468.6,469.55,468.6,469.55,1525.0,455.4939,456.4174,455.4939,456.4174,1525.0
2023-07-31 10:30:00,469.59,470.23,469.59,469.8,5710.0,456.4563,457.0784,456.4563,456.6604,5710.0
2023-07-31 10:35:00,470.18,470.25,469.7,470.25,6786.0,457.0298,457.0978,456.5632,457.0978,6786.0
2023-07-31 10:40:00,470.25,470.39,469.7,470.39,2454.0,457.0978,457.2339,456.5632,457.2339,2454.0
2023-07-31 10:45:00,469.97,470.1,469.31,469.71,9145.0,456.8256,456.952,456.1841,456.5729,9145.0
2023-07-31 10:50:00,469.86,470.08,469.46,469.56,4336.0,456.7187,456.9325,456.3299,456.4271,4336.0
2023-07-31 10:55:00,469.59,470.3,469.59,470.3,2824.0,456.4563,457.1464,456.4563,457.1464,2824.0
2023-07-31 11:00:00,470.35,470.74,470.01,470.68,2600.0,457.195,457.5741,456.8645,457.5158,2600.0
2023-07-31 11:05:00,470.62,470.63,470.18,470.52,2531.0,457.4574,457.4672,457.0298,457.3602,2531.0
2023-07-31 11:10:00,470.38,470.97,470.38,470.87,2185.0,457.2242,457.7977,457.2242,457.7005,2185.0
2023-07-31 11:15:00,470.92,470.99,470.73,470.73,2156.0,457.7491,457.8171,457.5644,457.5644,2156.0
2023-07-31 11:20:00,470.73,470.82,470.29,470.5,3018.0,457.5644,457.6519,457.1367,457.3408,3018.0
2023-07-31 11:25:00,470.75,470.79,470.46,470.71,4051.0,457.5838,457.6227,457.3019,457.5449,4051.0
2023-07-31 11:30:00,470.7,470.7,470.19,470.58,3400.0,457.5352,457.5352,457.0395,457.4186,3400.0
2023-07-31 11:35:00,470.51,470.79,470.51,470.7,700.0,457.3505,457.6227,457.3505,457.5352,700.0
2023-07-31 11:40:00,470.81,470.99,470.35,470.83,4746.0,457.6421,457.8171,457.195,457.6616,4746.0
2023-07-31 11:45:00,470.83,471.16,470.67,471.16,2920.0,457.6616,457.9823,457.506,457.9823,2920.0
2023-07-31 11:50:00,470.92,471.27,470.74,471.27,4682.0,457.7491,458.0893,457.5741,458.0893,4682.0
2023-07-31 11:55:00,471.13,471.13,470.5,470.63,3810.0,457.9532,457.9532,457.3408,457.4672,3810.0
2023-07-31 12:00:00,470.77,471.3,470.6,471.22,1941.0,457.6033,458.1184,457.438,458.0407,1941.0
2023-07-31 12:05:00,471.21,471.25,470.76,470.78,1000.0,458.0309,458.0698,457.5935,457.613,1000.0
2023-07-31 12:10:00,470.72,470.87,470.3,470.63,3137.0,457.5546,457.7005,457.1464,457.4672,3137.0
2023-07-31 12:15:00,470.63,471.17,470.62,470.99,2572.0,457.4672,457.9921,457.4574,457.8171,2572.0
2023-07-31 12:20:00,470.99,471.47,470.9,471.39,2404.0,457.8171,458.2837,457.7296,458.2059,2404.0
2023-07-31 12:25:00,471.39,471.52,471.13,471.44,2300.0,458.2059,458.3323,457.9532,458.2545,2300.0
2023-07-31 12:30:00,471.43,471.48,471.0,471.11,1792.0,458.2448,458.2934,457.8268,457.9337,1792.0
2023-07-31 12:35:00,470.88,471.06,470.83,470.87,1302.0,457.7102,457.8851,457.6616,457.7005,1302.0
2023-07-31 12:40:00,470.98,471.14,470.81,471.14,2325.0,457.8074,457.9629,457.6421,457.9629,2325.0
2023-07-31 12:45:00,471.13,471.32,471.0,471.15,3004.0,457.9532,458.1379,457.8268,457.9726,3004.0
2023-07-31 12:50:00,471.28,471.52,471.1,471.44,1316.0,458.099,458.3323,457.924,458.2545,1316.0
2023-07-31 12:55:00,471.47,471.53,471.34,471.5,2044.0,458.2837,458.342,458.1573,458.3128,2044.0
2023-07-31 13:00:00,471.42,471.53,471.0,471.44,1818.0,458.2351,458.342,457.8268,458.2545,1818.0
2023-07-31 13:05:00,471.44,471.63,471.37,471.45,1600.0,458.2545,458.4392,458.1865,458.2642,1600.0
2023-07-31 13:10:00,471.52,471.67,471.39,471.42,3563.0,458.3323,458.4781,458.2059,458.2351,3563.0
2023-07-31 13:15:00,471.22,471.22,470.56,471.19,4095.0,458.0407,458.0407,457.3991,458.0115,4095.0
2023-07-31 13:20:00,471.13,471.46,471.13,471.39,1115.0,457.9532,458.274,457.9532,458.2059,1115.0
2023-07-31 13:25:00,471.42,471.68,471.42,471.68,1400.0,458.2351,458.4878,458.2351,458.4878,1400.0
2023-07-31 13:30:00,471.78,472.08,471.71,471.71,3021.0,458.585,458.8766,458.517,458.517,3021.0
2023-07-31 13:35:00,471.81,472.34,471.74,472.34,2021.0,458.6142,459.1293,458.5461,459.1293,2021.0
2023-07-31 13:40:00,472.33,472.45,472.33,472.41,1334.0,459.1196,459.2363,459.1196,459.1974,1334.0
2023-07-31 13:45:00,472.37,472.46,472.14,472.31,3740.0,459.1585,459.246,458.9349,459.1002,3740.0
2023-07-31 13:50:00,472.16,472.16,471.6,471.74,1723.0,458.9544,458.9544,458.41,458.5461,1723.0
2023-07-31 13:55:00,471.83,472.19,471.63,471.63,2032.0,458.6336,458.9835,458.4392,458.4392,2032.0
2023-07-31 14:00:00,471.72,471.72,471.47,471.61,1200.0,458.5267,458.5267,458.2837,458.4198,1200.0
2023-07-31 14:05:00,471.6,471.76,471.34,471.49,2400.0,458.41,458.5656,458.1573,458.3031,2400.0
2023-07-31 14:10:00,471.48,471.48,471.0,471.09,908.0,458.2934,458.2934,457.8268,457.9143,908.0
2023-07-31 14:15:00,471.13,471.35,470.92,471.2,5201.0,457.9532,458.167,457.7491,458.0212,5201.0
2023-07-31 14:20:00,471.38,471.87,471.37,471.87,1520.0,458.1962,458.6725,458.1865,458.6725,1520.0
2023-07-31 14:25:00,471.72,472.03,471.58,472.0,2248.0,458.5267,458.828,458.3906,458.7989,2248.0
2023-07-31 14:30:00,472.02,472.34,472.02,472.15,2344.0,458.8183,459.1293,458.8183,458.9447,2344.0
2023-07-31 14:35:00,472.14,472.18,471.69,471.98,3038.0,458.9349,458.9738,458.4975,458.7794,3038.0
2023-07-31 14:40:00,472.07,472.15,471.63,471.72,2800.0,458.8669,458.9447,458.4392,458.5267,2800.0
2023-07-31 14:45:00,471.81,472.0,471.8,471.84,2700.0,458.6142,458.7989,458.6044,458.6433,2700.0
2023-07-31 14:50:00,471.85,471.95,471.76,471.93,3500.0,458.653,458.7502,458.5656,458.7308,3500.0
2023-07-31 14:55:00,472.01,472.19,471.97,472.12,3925.0,458.8086,458.9835,458.7697,458.9155,3925.0
2023-07-31 15:00:00,472.13,472.18,471.93,472.02,4959.0,458.9252,458.9738,458.7308,458.8183,4959.0
2023-07-31 15:05:00,472.02,472.1,471.75,472.04,3039.0,458.8183,458.8961,458.5558,458.8377,3039.0
2023-07-31 15:10:00,472.0,472.21,471.5,471.98,11191.0,458.7989,459.003,458.3128,458.7794,11191.0
2023-07-31 15:15:00,472.05,472.74,471.8,472.67,5331.0,458.8475,459.5182,458.6044,459.4501,5331.0
2023-07-31 15:20:00,472.57,472.95,472.18,472.83,10923.0,459.3529,459.7223,458.9738,459.6056,10923.0
2023-07-31 15:25:00,472.84,472.96,472.25,472.61,7336.0,459.6154,459.732,459.0419,459.3918,7336.0
2023-07-31 15:30:00,472.63,472.63,471.37,471.38,7252.0,459.4112,459.4112,458.1865,458.1962,7252.0
2023-07-31 15:35:00,471.47,471.47,470.96,471.42,7999.0,458.2837,458.2837,457.7879,458.2351,7999.0
2023-07-31 15:40:00,471.3,471.56,471.12,471.32,6289.0,458.1184,458.3712,457.9435,458.1379,6289.0
2023-07-31 15:45:00,471.29,471.59,470.78,471.24,8943.0,458.1087,458.4003,457.613,458.0601,8943.0
2023-07-31 15:50:00,471.13,471.83,470.66,471.83,22858.0,457.9532,458.6336,457.4963,458.6336,22858.0
2023-07-31 15:55:00,471.87,472.18,471.51,471.78,47611.0,458.6725,458.9738,458.3226,458.585,47611.0
2023-08-01 09:30:00,472.58,474.3,471.59,472.86,22160.0,459.3626,461.0345,458.4003,459.6348,22160.0
2023-08-01 09:35:00,472.87,473.72,471.0,471.54,5442.0,459.6445,460.4707,457.8268,458.3517,5442.0
2023-08-01 09:40:00,471.12,471.48,469.09,469.09,9081.0,457.9435,458.2934,455.9702,455.9702,9081.0
2023-08-01 09:45:00,469.0,469.72,468.83,469.19,8966.0,455.8828,456.5826,455.7175,456.0674,8966.0
2023-08-01 09:50:00,468.85,469.28,468.54,469.17,3270.0,455.737,456.1549,455.4356,456.048,3270.0
2023-08-01 09:55:00,469.54,469.82,469.02,469.82,3109.0,456.4077,456.6798,455.9022,456.6798,3109.0
2023-08-01 10:00:00,469.99,470.12,469.36,469.68,1737.0,456.8451,456.9714,456.2327,456.5437,1737.0
2023-08-01 10:05:00,469.73,469.73,468.61,469.1,2454.0,456.5923,456.5923,455.5037,455.98,2454.0
2023-08-01 10:10:00,469.25,469.9,469.25,469.74,3006.0,456.1258,456.7576,456.1258,456.6021,3006.0
2023-08-01 10:15:00,469.62,470.14,469.49,469.77,2900.0,456.4854,456.9909,456.3591,456.6312,2900.0
2023-08-01 10:20:00,469.42,469.69,468.64,469.0,1821.0,456.291,456.5535,455.5328,455.8828,1821.0
2023-08-01 10:25:00,468.95,469.01,468.31,468.65,1651.0,455.8342,455.8925,455.2121,455.5425,1651.0
2023-08-01 10:30:00,468.5,469.01,468.44,468.66,2587.0,455.3967,455.8925,455.3384,455.5523,2587.0
2023-08-01 10:35:00,468.51,468.95,468.44,468.95,865.0,455.4065,455.8342,455.3384,455.8342,865.0
2023-08-01 10:40:00,468.86,469.39,468.66,468.66,1540.0,455.7467,456.2618,455.5523,455.5523,1540.0
2023-08-01 10:45:00,469.0,469.33,468.96,469.28,7597.0,455.8828,456.2035,455.8439,456.1549,7597.0
2023-08-01 10:50:00,469.29,469.62,469.23,469.31,3512.0,456.1646,456.4854,456.1063,456.1841,3512.0
2023-08-01 10:55:00,469.33,469.33,468.82,469.0,4803.0,456.2035,456.2035,455.7078,455.8828,4803.0
2023-08-01 11:00:00,468.83,469.75,468.77,469.51,9925.0,455.7175,456.6118,455.6592,456.3785,9925.0
2023-08-01 11:05:00,469.1,469.2,468.89,468.96,3500.0,455.98,456.0772,455.7758,455.8439,3500.0
2023-08-01 11:10:00,469.01,469.19,468.76,468.86,3085.0,455.8925,456.0674,455.6495,455.7467,3085.0
2023-08-01 11:15:00,468.91,469.13,468.08,468.1,2934.0,455.7953,456.0091,454.9885,455.0079,2934.0
2023-08-01 11:20:00,468.31,468.53,468.08,468.13,1505.0,455.2121,455.4259,454.9885,455.0371,1505.0
2023-08-01 11:25:00,468.19,468.29,467.74,468.22,2898.0,455.0954,455.1926,454.658,455.1246,2898.0
2023-08-01 11:30:00,468.11,468.13,467.69,467.96,1392.0,455.0176,455.0371,454.6094,454.8718,1392.0
2023-08-01 11:35:00,467.77,468.08,467.52,468.08,826.0,454.6872,454.9885,454.4441,454.9885,826.0
2023-08-01 11:40:00,467.95,468.19,467.81,468.12,1193.0,454.8621,455.0954,454.726,455.0274,1193.0
2023-08-01 11:45:00,468.35,468.62,468.17,468.46,1250.0,455.2509,455.5134,455.076,455.3579,1250.0
2023-08-01 11:50:00,468.47,468.47,468.1,468.17,1582.0,455.3676,455.3676,455.0079,455.076,1582.0
2023-08-01 11:55:00,468.18,468.32,467.68,468.29,2912.0,455.0857,455.2218,454.5997,455.1926,2912.0
2023-08-01 12:00:00,468.46,469.03,468.46,468.92,3396.0,455.3579,455.9119,455.3579,455.805,3396.0
2023-08-01 12:05:00,468.44,468.93,468.14,468.2,8359.0,455.3384,455.8147,455.0468,455.1051,8359.0
2023-08-01 12:10:00,467.92,468.02,467.6,467.71,1373.0,454.833,454.9302,454.5219,454.6288,1373.0
2023-08-01 12:15:00,467.37,467.55,466.93,466.93,6263.0,454.2983,454.4733,453.8707,453.8707,6263.0
2023-08-01 12:20:00,466.97,467.02,466.57,466.69,1951.0,453.9095,453.9581,453.5207,453.6374,1951.0
2023-08-01 12:25:00,466.72,466.79,466.24,466.69,2720.0,453.6665,453.7346,453.1999,453.6374,2720.0
2023-08-01 12:30:00,466.78,468.23,466.77,468.23,8968.0,453.7248,455.1343,453.7151,455.1343,8968.0
2023-08-01 12:35:00,468.31,468.32,468.03,468.18,800.0,455.2121,455.2218,454.9399,455.0857,800.0
2023-08-01 12:40:00,468.27,468.34,467.84,468.23,2679.0,455.1732,455.2412,454.7552,455.1343,2679.0
2023-08-01 12:45:00,468.07,468.09,467.84,467.84,1859.0,454.9788,454.9982,454.7552,454.7552,1859.0
2023-08-01 12:50:00,467.66,467.92,467.49,467.51,1225.0,454.5802,454.833,454.415,454.4344,1225.0
2023-08-01 12:55:00,467.62,467.62,466.91,467.33,5038.0,454.5414,454.5414,453.8512,454.2595,5038.0
2023-08-01 13:00:00,467.27,467.52,467.24,467.51,2100.0,454.2011,454.4441,454.172,454.4344,2100.0
2023-08-01 13:05:00,467.34,467.45,467.01,467.13,1419.0,454.2692,454.3761,453.9484,454.0651,1419.0
2023-08-01 13:10:00,467.0,467.24,466.86,467.11,3458.0,453.9387,454.172,453.8026,454.0456,3458.0
2023-08-01 13:15:00,467.08,467.34,467.06,467.09,3452.0,454.0165,454.2692,453.997,454.0262,3452.0
2023-08-01 13:20:00,466.96,467.22,466.96,467.18,5154.0,453.8998,454.1525,453.8998,454.1137,5154.0
2023-08-01 13:25:00,467.11,467.43,467.09,467.38,1333.0,454.0456,454.3567,454.0262,454.3081,1333.0
2023-08-01 13:30:00,467.46,467.64,467.43,467.5,3138.0,454.3858,454.5608,454.3567,454.4247,3138.0
2023-08-01 13:35:00,467.7,467.87,467.4,467.67,2870.0,454.6191,454.7844,454.3275,454.59,2870.0
2023-08-01 13:40:00,467.6,467.6,467.15,467.3,2200.0,454.5219,454.5219,454.0845,454.2303,2200.0
2023-08-01 13:45:00,467.35,467.35,467.2,467.21,1103.0,454.2789,454.2789,454.1331,454.1428,1103.0
2023-08-01 13:50:00,467.24,467.28,467.04,467.04,1268.0,454.172,454.2109,453.9776,453.9776,1268.0
2023-08-01 13:55:00,467.0,467.25,466.89,467.04,2507.0,453.9387,454.1817,453.8318,453.9776,2507.0
2023-08-01 14:00:00,467.16,467.68,466.98,467.68,3545.0,454.0942,454.5997,453.9193,454.5997,3545.0
2023-08-01 14:05:00,467.67,467.88,467.38,467.66,1530.0,454.59,454.7941,454.3081,454.5802,1530.0
2023-08-01 14:10:00,467.75,468.16,467.58,467.99,3885.0,454.6677,455.0662,454.5025,454.901,3885.0
2023-08-01 14:15:00,468.14,468.4,468.14,468.4,1089.0,455.0468,455.2995,455.0468,455.2995,1089.0
2023-08-01 14:20:00,468.28,468.31,467.72,467.72,3620.0,455.1829,455.2121,454.6386,454.6386,3620.0
2023-08-01 14:25:00,467.71,467.71,467.17,467.17,2303.0,454.6288,454.6288,454.1039,454.1039,2303.0
2023-08-01 14:30:00,467.31,467.76,467.31,467.76,2514.0,454.24,454.6774,454.24,454.6774,2514.0
2023-08-01 14:35:00,467.78,467.93,467.53,467.6,2919.0,454.6969,454.8427,454.4539,454.5219,2919.0
2023-08-01 14:40:00,467.52,467.76,467.39,467.75,3139.0,454.4441,454.6774,454.3178,454.6677,3139.0
2023-08-01 14:45:00,467.82,467.86,467.66,467.84,3121.0,454.7358,454.7746,454.5802,454.7552,3121.0
2023-08-01 14:50:00,467.78,467.78,467.44,467.52,1697.0,454.6969,454.6969,454.3664,454.4441,1697.0
2023-08-01 14:55:00,467.55,467.75,467.44,467.44,5204.0,454.4733,454.6677,454.3664,454.3664,5204.0
2023-08-01 15:00:00,467.66,467.66,467.15,467.16,1431.0,454.5802,454.5802,454.0845,454.0942,1431.0
2023-08-01 15:05:00,467.14,467.45,466.99,467.28,9187.0,454.0748,454.3761,453.929,454.2109,9187.0
2023-08-01 15:10:00,467.42,467.43,467.01,467.3,8062.0,454.3469,454.3567,453.9484,454.2303,8062.0
2023-08-01 15:15:00,467.33,467.42,467.14,467.28,3367.0,454.2595,454.3469,454.0748,454.2109,3367.0
2023-08-01 15:20:00,467.24,467.41,467.24,467.36,2986.0,454.172,454.3372,454.172,454.2886,2986.0
2023-08-01 15:25:00,467.31,467.31,466.66,466.89,11627.0,454.24,454.24,453.6082,453.8318,11627.0
2023-08-01 15:30:00,466.91,467.36,466.91,467.21,6906.0,453.8512,454.2886,453.8512,454.1428,6906.0
2023-08-01 15:35:00,467.24,467.24,466.8,466.95,6285.0,454.172,454.172,453.7443,453.8901,6285.0
2023-08-01 15:40:00,466.96,467.16,466.74,467.1,11263.0,453.8998,454.0942,453.686,454.0359,11263.0
2023-08-01 15:45:00,467.15,467.38,467.0,467.26,10870.0,454.0845,454.3081,453.9387,454.1914,10870.0
2023-08-01 15:50:00,467.36,468.0,467.35,467.82,17789.0,454.2886,454.9107,454.2789,454.7358,17789.0
2023-08-01 15:55:00,467.72,468.05,466.75,467.98,45127.0,454.6386,454.9593,453.6957,454.8913,45127.0
2023-08-02 09:30:00,474.73,475.06,472.35,473.58,46049.0,461.4525,461.7733,459.1391,460.3347,46049.0
2023-08-02 09:35:00,473.18,475.17,472.56,474.65,5892.0,459.9458,461.8802,459.3432,461.3747,5892.0
2023-08-02 09:40:00,474.54,475.55,471.84,471.95,8191.0,461.2678,462.2496,458.6433,458.7502,8191.0
2023-08-02 09:45:00,472.18,472.74,471.01,471.43,23191.0,458.9738,459.5182,457.8365,458.2448,23191.0
2023-08-02 09:50:00,471.7,473.28,471.7,473.19,7844.0,458.5072,460.0431,458.5072,459.9556,7844.0
2023-08-02 09:55:00,473.32,473.46,472.49,472.54,6320.0,460.0819,460.218,459.2751,459.3237,6320.0
2023-08-02 10:00:00,472.56,472.57,470.73,471.44,4596.0,459.3432,459.3529,457.5644,458.2545,4596.0
2023-08-02 10:05:00,470.94,472.46,470.53,472.46,5100.0,457.7685,459.246,457.37,459.246,5100.0
2023-08-02 10:10:00,471.99,472.41,471.65,472.37,6062.0,458.7891,459.1974,458.4586,459.1585,6062.0
2023-08-02 10:15:00,472.28,472.28,471.59,471.88,30257.0,459.071,459.071,458.4003,458.6822,30257.0
2023-08-02 10:20:00,471.95,472.15,471.34,471.76,33173.0,458.7502,458.9447,458.1573,458.5656,33173.0
2023-08-02 10:25:00,471.61,472.74,471.52,472.74,8421.0,458.4198,459.5182,458.3323,459.5182,8421.0
2023-08-02 10:30:00,472.7,473.47,472.7,473.27,1710.0,459.4793,460.2277,459.4793,460.0333,1710.0
2023-08-02 10:35:00,473.1,473.12,472.15,473.03,4575.0,459.8681,459.8875,458.9447,459.8,4575.0
2023-08-02 10:40:00,473.25,473.34,472.31,472.6,3987.0,460.0139,460.1014,459.1002,459.3821,3987.0
2023-08-02 10:45:00,472.5,472.79,472.14,472.28,10072.0,459.2849,459.5668,458.9349,459.071,10072.0
2023-08-02 10:50:00,472.32,472.72,471.9,472.6,19457.0,459.1099,459.4987,458.7016,459.3821,19457.0
2023-08-02 10:55:00,472.64,473.55,472.35,473.42,14599.0,459.421,460.3055,459.1391,460.1791,14599.0
2023-08-02 11:00:00,473.52,473.76,472.56,473.1,2325.0,460.2763,460.5096,459.3432,459.8681,2325.0
2023-08-02 11:05:00,472.64,473.28,472.6,472.6,2198.0,459.421,460.0431,459.3821,459.3821,2198.0
2023-08-02 11:10:00,473.05,473.39,472.83,472.83,1898.0,459.8195,460.15,459.6056,459.6056,1898.0
2023-08-02 11:15:00,472.82,472.82,471.23,471.23,4605.0,459.5959,459.5959,458.0504,458.0504,4605.0
2023-08-02 11:20:00,471.0,472.45,471.0,472.45,5696.0,457.8268,459.2363,457.8268,459.2363,5696.0
2023-08-02 11:25:00,472.49,473.13,472.49,473.13,2700.0,459.2751,459.8972,459.2751,459.8972,2700.0
2023-08-02 11:30:00,473.16,473.87,473.09,473.87,1524.0,459.9264,460.6165,459.8584,460.6165,1524.0
2023-08-02 11:35:00,473.62,474.47,473.37,474.47,2761.0,460.3735,461.1998,460.1305,461.1998,2761.0
2023-08-02 11:40:00,474.14,474.3,474.04,474.26,950.0,460.879,461.0345,460.7818,460.9956,950.0
2023-08-02 11:45:00,474.23,474.6,474.23,474.41,1979.0,460.9665,461.3261,460.9665,461.1414,1979.0
2023-08-02 11:50:00,474.14,474.36,473.82,474.14,3086.0,460.879,461.0928,460.5679,460.879,3086.0
2023-08-02 11:55:00,473.91,474.69,473.91,474.69,2689.0,460.6554,461.4136,460.6554,461.4136,2689.0
2023-08-02 12:00:00,474.74,475.5,474.61,475.48,4544.0,461.4622,462.201,461.3359,462.1815,4544.0
2023-08-02 12:05:00,475.71,476.46,475.68,476.23,4284.0,462.4051,463.1341,462.3759,462.9105,4284.0
2023-08-02 12:10:00,476.48,477.23,476.47,477.23,7959.0,463.1536,463.8826,463.1438,463.8826,7959.0
2023-08-02 12:15:00,477.37,477.59,477.15,477.46,5376.0,464.0187,464.2325,463.8048,464.1061,5376.0
2023-08-02 12:20:00,477.29,477.29,476.38,476.43,3900.0,463.9409,463.9409,463.0563,463.1049,3900.0
2023-08-02 12:25:00,476.43,476.8,475.81,476.42,5855.0,463.1049,463.4646,462.5023,463.0952,5855.0
2023-08-02 12:30:00,476.42,476.65,476.12,476.36,5325.0,463.0952,463.3188,462.8036,463.0369,5325.0
2023-08-02 12:35:00,476.36,476.37,475.37,475.38,7463.0,463.0369,463.0466,462.0746,462.0843,7463.0
2023-08-02 12:40:00,475.0,475.51,474.44,475.28,2380.0,461.7149,462.2107,461.1706,461.9871,2380.0
2023-08-02 12:45:00,475.08,475.08,474.71,475.03,990.0,461.7927,461.7927,461.4331,461.7441,990.0
2023-08-02 12:50:00,474.96,474.96,474.23,474.23,1354.0,461.6761,461.6761,460.9665,460.9665,1354.0
2023-08-02 12:55:00,474.25,474.59,474.15,474.59,2094.0,460.9859,461.3164,460.8887,461.3164,2094.0
2023-08-02 13:00:00,474.25,474.43,474.17,474.34,1800.0,460.9859,461.1609,460.9082,461.0734,1800.0
2023-08-02 13:05:00,474.36,474.4,474.04,474.06,1902.0,461.0928,461.1317,460.7818,460.8012,1902.0
2023-08-02 13:10:00,474.16,474.19,473.78,473.78,1011.0,460.8984,460.9276,460.5291,460.5291,1011.0
2023-08-02 13:15:00,473.48,473.68,473.45,473.5,3627.0,460.2375,460.4319,460.2083,460.2569,3627.0
2023-08-02 13:20:00,473.22,473.5,473.15,473.5,550.0,459.9847,460.2569,459.9167,460.2569,550.0
2023-08-02 13:25:00,473.61,474.09,473.49,474.09,2459.0,460.3638,460.8304,460.2472,460.8304,2459.0
2023-08-02 13:30:00,474.27,474.28,473.5,473.71,2884.0,461.0054,461.0151,460.2569,460.461,2884.0
2023-08-02 13:35:00,473.31,473.59,473.3,473.39,10565.0,460.0722,460.3444,460.0625,460.15,10565.0
2023-08-02 13:40:00,473.54,473.83,472.76,472.76,3419.0,460.2958,460.5777,459.5376,459.5376,3419.0
2023-08-02 13:45:00,472.78,473.08,472.78,472.84,900.0,459.557,459.8486,459.557,459.6154,900.0
2023-08-02 13:50:00,472.98,473.43,472.96,473.3,2543.0,459.7514,460.1889,459.732,460.0625,2543.0
2023-08-02 13:55:00,473.47,474.2,473.47,473.61,5371.0,460.2277,460.9373,460.2277,460.3638,5371.0
2023-08-02 14:00:00,473.75,473.85,473.6,473.85,1300.0,460.4999,460.5971,460.3541,460.5971,1300.0
2023-08-02 14:05:00,473.69,473.69,472.71,472.86,12637.0,460.4416,460.4416,459.489,459.6348,12637.0
2023-08-02 14:10:00,472.94,473.15,472.58,472.84,2516.0,459.7126,459.9167,459.3626,459.6154,2516.0
2023-08-02 14:15:00,472.84,473.4,472.82,472.89,3050.0,459.6154,460.1597,459.5959,459.664,3050.0
2023-08-02 14:20:00,473.0,473.16,472.87,473.08,1495.0,459.7709,459.9264,459.6445,459.8486,1495.0
2023-08-02 14:25:00,472.89,472.92,472.67,472.92,2389.0,459.664,459.6931,459.4501,459.6931,2389.0
2023-08-02 14:30:00,472.8,473.01,472.5,472.91,4023.0,459.5765,459.7806,459.2849,459.6834,4023.0
2023-08-02 14:35:00,472.36,472.37,471.79,471.79,1666.0,459.1488,459.1585,458.5947,458.5947,1666.0
2023-08-02 14:40:00,472.02,472.1,471.57,471.81,3303.0,458.8183,458.8961,458.3809,458.6142,3303.0
2023-08-02 14:45:00,471.96,471.96,471.16,471.45,1393.0,458.76,458.76,457.9823,458.2642,1393.0
2023-08-02 14:50:00,471.44,471.46,470.95,471.03,3410.0,458.2545,458.274,457.7782,457.856,3410.0
2023-08-02 14:55:00,470.9,471.06,470.28,471.06,3717.0,457.7296,457.8851,457.127,457.8851,3717.0
2023-08-02 15:00:00,471.17,471.43,471.07,471.35,4223.0,457.9921,458.2448,457.8949,458.167,4223.0
2023-08-02 15:05:00,471.4,471.74,471.26,471.72,3024.0,458.2156,458.5461,458.0795,458.5267,3024.0
2023-08-02 15:10:00,471.88,472.06,471.24,471.45,2913.0,458.6822,458.8572,458.0601,458.2642,2913.0
2023-08-02 15:15:00,471.28,471.28,470.75,470.86,3525.0,458.099,458.099,457.5838,457.6907,3525.0
2023-08-02 15:20:00,470.77,471.32,470.65,470.72,5879.0,457.6033,458.1379,457.4866,457.5546,5879.0
2023-08-02 15:25:00,470.62,470.8,470.43,470.48,2699.0,457.4574,457.6324,457.2728,457.3214,2699.0
2023-08-02 15:30:00,470.38,471.24,470.38,471.02,4709.0,457.2242,458.0601,457.2242,457.8463,4709.0
2023-08-02 15:35:00,471.15,471.34,470.83,471.25,4948.0,457.9726,458.1573,457.6616,458.0698,4948.0
2023-08-02 15:40:00,471.26,471.46,470.89,471.41,7469.0,458.0795,458.274,457.7199,458.2254,7469.0
2023-08-02 15:45:00,471.36,471.71,471.04,471.04,4489.0,458.1768,458.517,457.8657,457.8657,4489.0
2023-08-02 15:50:00,470.99,471.71,470.99,471.38,11690.0,457.8171,458.517,457.8171,458.1962,11690.0
2023-08-02 15:55:00,471.54,471.91,470.9,471.53,27902.0,458.3517,458.7114,457.7296,458.342,27902.0
2023-08-03 09:30:00,469.29,469.29,466.73,467.95,17248.0,456.1646,456.1646,453.6762,454.8621,17248.0
2023-08-03 09:35:00,468.57,469.26,465.0,465.49,10609.0,455.4648,456.1355,451.9946,452.4709,10609.0
2023-08-03 09:40:00,465.61,466.16,463.88,465.37,4541.0,452.5876,453.1222,450.906,452.3543,4541.0
2023-08-03 09:45:00,465.56,466.77,464.0,464.02,10859.0,452.539,453.7151,451.0226,451.042,10859.0
2023-08-03 09:50:00,464.02,466.35,463.93,466.35,4555.0,451.042,453.3069,450.9546,453.3069,4555.0
2023-08-03 09:55:00,466.38,466.51,464.95,465.77,4943.0,453.336,453.4624,451.946,452.7431,4943.0
2023-08-03 10:00:00,466.24,468.32,466.06,468.12,3817.0,453.1999,455.2218,453.025,455.0274,3817.0
2023-08-03 10:05:00,468.47,469.24,467.95,468.18,4195.0,455.3676,456.116,454.8621,455.0857,4195.0
2023-08-03 10:10:00,467.82,468.74,467.55,468.72,3677.0,454.7358,455.63,454.4733,455.6106,3677.0
2023-08-03 10:15:00,468.55,468.57,467.24,467.52,3402.0,455.4453,455.4648,454.172,454.4441,3402.0
2023-08-03 10:20:00,467.04,467.9,466.79,467.86,4267.0,453.9776,454.8135,453.7346,454.7746,4267.0
2023-08-03 10:25:00,467.95,468.24,467.28,467.82,3151.0,454.8621,455.144,454.2109,454.7358,3151.0
2023-08-03 10:30:00,467.79,467.79,466.89,467.43,5125.0,454.7066,454.7066,453.8318,454.3567,5125.0
2023-08-03 10:35:00,467.47,467.64,466.74,467.26,4878.0,454.3955,454.5608,453.686,454.1914,4878.0
2023-08-03 10:40:00,466.91,468.08,466.3,468.05,3395.0,453.8512,454.9885,453.2583,454.9593,3395.0
2023-08-03 10:45:00,468.35,468.66,467.86,468.08,4200.0,455.2509,455.5523,454.7746,454.9885,4200.0
2023-08-03 10:50:00,468.29,468.53,467.69,467.76,3209.0,455.1926,455.4259,454.6094,454.6774,3209.0
2023-08-03 10:55:00,467.42,468.67,467.21,468.33,3539.0,454.3469,455.562,454.1428,455.2315,3539.0
2023-08-03 11:00:00,468.63,468.88,468.61,468.88,900.0,455.5231,455.7661,455.5037,455.7661,900.0
2023-08-03 11:05:00,468.88,469.26,468.7,468.82,2883.0,455.7661,456.1355,455.5911,455.7078,2883.0
2023-08-03 11:10:00,468.58,468.91,468.35,468.35,2288.0,455.4745,455.7953,455.2509,455.2509,2288.0
2023-08-03 11:15:00,468.6,469.01,468.58,468.96,2141.0,455.4939,455.8925,455.4745,455.8439,2141.0
2023-08-03 11:20:00,469.2,469.2,468.2,468.49,3572.0,456.0772,456.0772,455.1051,455.387,3572.0
2023-08-03 11:25:00,468.49,469.4,468.48,469.4,3270.0,455.387,456.2716,455.3773,456.2716,3270.0
2023-08-03 11:30:00,469.25,469.96,469.25,469.9,2352.0,456.1258,456.8159,456.1258,456.7576,2352.0
2023-08-03 11:35:00,469.89,470.65,469.71,470.65,5774.0,456.7479,457.4866,456.5729,457.4866,5774.0
2023-08-03 11:40:00,470.33,470.34,469.91,470.25,3988.0,457.1756,457.1853,456.7673,457.0978,3988.0
2023-08-03 11:45:00,470.22,470.35,469.7,470.35,4846.0,457.0686,457.195,456.5632,457.195,4846.0
2023-08-03 11:50:00,470.06,470.48,469.45,469.51,8698.0,456.9131,457.3214,456.3202,456.3785,8698.0
2023-08-03 11:55:00,469.59,469.84,469.14,469.31,7181.0,456.4563,456.6993,456.0188,456.1841,7181.0
2023-08-03 12:00:00,469.17,469.5,469.17,469.5,300.0,456.048,456.3688,456.048,456.3688,300.0
2023-08-03 12:05:00,469.31,469.66,469.02,469.06,3403.0,456.1841,456.5243,455.9022,455.9411,3403.0
2023-08-03 12:10:00,469.11,469.86,469.11,469.83,5266.0,455.9897,456.7187,455.9897,456.6895,5266.0
2023-08-03 12:15:00,469.52,470.23,469.42,470.0,7043.0,456.3882,457.0784,456.291,456.8548,7043.0
2023-08-03 12:20:00,469.8,469.96,469.26,469.26,3324.0,456.6604,456.8159,456.1355,456.1355,3324.0
2023-08-03 12:25:00,469.26,469.54,468.78,469.05,3420.0,456.1355,456.4077,455.6689,455.9314,3420.0
2023-08-03 12:30:00,469.36,469.46,469.0,469.0,5417.0,456.2327,456.3299,455.8828,455.8828,5417.0
2023-08-03 12:35:00,469.0,469.7,468.98,469.7,2801.0,455.8828,456.5632,455.8633,456.5632,2801.0
2023-08-03 12:40:00,469.88,470.56,469.86,470.56,1508.0,456.7381,457.3991,456.7187,457.3991,1508.0
2023-08-03 12:45:00,470.67,470.78,470.03,470.05,2401.0,457.506,457.613,456.8839,456.9034,2401.0
2023-08-03 12:50:00,469.87,469.97,469.52,469.53,1826.0,456.7284,456.8256,456.3882,456.3979,1826.0
2023-08-03 12:55:00,469.26,469.65,469.08,469.1,4273.0,456.1355,456.5146,455.9605,455.98,4273.0
2023-08-03 13:00:00,469.06,469.21,468.43,468.64,4770.0,455.9411,456.0869,455.3287,455.5328,4770.0
2023-08-03 13:05:00,468.54,469.04,468.39,468.94,3402.0,455.4356,455.9216,455.2898,455.8244,3402.0
2023-08-03 13:10:00,468.97,469.63,468.96,469.54,1600.0,455.8536,456.4951,455.8439,456.4077,1600.0
2023-08-03 13:15:00,469.31,469.93,469.07,469.93,2690.0,456.1841,456.7867,455.9508,456.7867,2690.0
2023-08-03 13:20:00,469.94,469.94,469.25,469.59,2313.0,456.7965,456.7965,456.1258,456.4563,2313.0
2023-08-03 13:25:00,469.83,469.83,468.71,468.94,1747.0,456.6895,456.6895,455.6009,455.8244,1747.0
2023-08-03 13:30:00,468.7,468.78,468.46,468.73,1800.0,455.5911,455.6689,455.3579,455.6203,1800.0
2023-08-03 13:35:00,468.81,469.1,468.8,468.8,2500.0,455.6981,455.98,455.6883,455.6883,2500.0
2023-08-03 13:40:00,468.91,468.91,468.53,468.56,1181.0,455.7953,455.7953,455.4259,455.4551,1181.0
2023-08-03 13:45:00,468.54,468.89,468.31,468.89,3315.0,455.4356,455.7758,455.2121,455.7758,3315.0
2023-08-03 13:50:00,468.69,469.09,468.45,468.72,8536.0,455.5814,455.9702,455.3481,455.6106,8536.0
2023-08-03 13:55:00,468.6,468.6,468.43,468.43,1311.0,455.4939,455.4939,455.3287,455.3287,1311.0
2023-08-03 14:00:00,468.39,468.78,467.91,467.91,3600.0,455.2898,455.6689,454.8232,454.8232,3600.0
2023-08-03 14:05:00,467.96,467.96,467.6,467.69,2448.0,454.8718,454.8718,454.5219,454.6094,2448.0
2023-08-03 14:10:00,467.87,468.27,467.87,468.08,1892.0,454.7844,455.1732,454.7844,454.9885,1892.0
2023-08-03 14:15:00,468.11,469.02,467.93,469.02,3597.0,455.0176,455.9022,454.8427,455.9022,3597.0
2023-08-03 14:20:00,468.73,469.01,468.49,468.67,7045.0,455.6203,455.8925,455.387,455.562,7045.0
2023-08-03 14:25:00,468.67,468.67,467.91,467.98,2656.0,455.562,455.562,454.8232,454.8913,2656.0
2023-08-03 14:30:00,468.0,468.0,467.28,467.41,2412.0,454.9107,454.9107,454.2109,454.3372,2412.0
2023-08-03 14:35:00,467.46,467.46,466.98,467.27,2951.0,454.3858,454.3858,453.9193,454.2011,2951.0
2023-08-03 14:40:00,467.11,467.21,466.79,467.21,1488.0,454.0456,454.1428,453.7346,454.1428,1488.0
2023-08-03 14:45:00,467.21,467.21,466.97,467.2,645.0,454.1428,454.1428,453.9095,454.1331,645.0
2023-08-03 14:50:00,467.14,467.51,467.12,467.51,2705.0,454.0748,454.4344,454.0553,454.4344,2705.0
2023-08-03 14:55:00,467.52,467.9,467.52,467.9,1300.0,454.4441,454.8135,454.4441,454.8135,1300.0
2023-08-03 15:00:00,467.85,467.85,467.17,467.22,1682.0,454.7649,454.7649,454.1039,454.1525,1682.0
2023-08-03 15:05:00,467.19,467.24,466.78,467.24,3341.0,454.1234,454.172,453.7248,454.172,3341.0
2023-08-03 15:10:00,467.16,467.29,466.61,467.16,2629.0,454.0942,454.2206,453.5596,454.0942,2629.0
2023-08-03 15:15:00,467.08,467.99,467.08,467.99,1109.0,454.0165,454.901,454.0165,454.901,1109.0
2023-08-03 15:20:00,467.93,468.42,467.7,468.42,2092.0,454.8427,455.319,454.6191,455.319,2092.0
2023-08-03 15:25:00,468.49,468.73,468.05,468.31,3206.0,455.387,455.6203,454.9593,455.2121,3206.0
2023-08-03 15:30:00,468.25,468.76,468.24,468.76,3466.0,455.1537,455.6495,455.144,455.6495,3466.0
2023-08-03 15:35:00,468.75,468.91,468.0,468.28,4972.0,455.6397,455.7953,454.9107,455.1829,4972.0
2023-08-03 15:40:00,468.24,468.3,467.9,467.9,3916.0,455.144,455.2023,454.8135,454.8135,3916.0
2023-08-03 15:45:00,467.91,468.1,467.3,467.3,13281.0,454.8232,455.0079,454.2303,454.2303,13281.0
2023-08-03 15:50:00,467.21,467.84,466.95,467.75,14030.0,454.1428,454.7552,453.8901,454.6677,14030.0
2023-08-03 15:55:00,467.57,468.24,467.17,467.76,55798.0,454.4928,455.144,454.1039,454.6774,55798.0
2023-08-04 09:30:00,470.41,471.46,468.82,468.82,18047.0,457.2533,458.274,455.7078,455.7078,18047.0
2023-08-04 09:35:00,469.08,469.55,467.74,469.28,7211.0,455.9605,456.4174,454.658,456.1549,7211.0
2023-08-04 09:40:00,468.92,471.27,468.92,470.87,4709.0,455.805,458.0893,455.805,457.7005,4709.0
2023-08-04 09:45:00,471.34,471.35,468.63,468.63,3995.0,458.1573,458.167,455.5231,455.5231,3995.0
2023-08-04 09:50:00,468.78,468.78,467.11,467.11,1649.0,455.6689,455.6689,454.0456,454.0456,1649.0
2023-08-04 09:55:00,466.89,467.73,466.77,467.13,10754.0,453.8318,454.6483,453.7151,454.0651,10754.0
2023-08-04 10:00:00,467.67,468.56,467.32,467.37,5650.0,454.59,455.4551,454.2497,454.2983,5650.0
2023-08-04 10:05:00,467.47,467.87,466.51,466.51,2919.0,454.3955,454.7844,453.4624,453.4624,2919.0
2023-08-04 10:10:00,466.52,466.53,465.67,465.78,2439.0,453.4721,453.4818,452.6459,452.7528,2439.0
2023-08-04 10:15:00,465.6,465.91,465.41,465.71,5213.0,452.5778,452.8792,452.3932,452.6848,5213.0
2023-08-04 10:20:00,466.0,466.54,465.73,465.98,3498.0,452.9667,453.4916,452.7042,452.9472,3498.0
2023-08-04 10:25:00,466.31,466.85,466.05,466.85,866.0,453.268,453.7929,453.0153,453.7929,866.0
2023-08-04 10:30:00,467.03,467.51,466.85,466.86,3859.0,453.9679,454.4344,453.7929,453.8026,3859.0
2023-08-04 10:35:00,467.02,467.96,467.02,467.36,1500.0,453.9581,454.8718,453.9581,454.2886,1500.0
2023-08-04 10:40:00,467.38,467.6,466.55,466.55,4600.0,454.3081,454.5219,453.5013,453.5013,4600.0
2023-08-04 10:45:00,466.48,467.12,466.09,466.51,3795.0,453.4332,454.0553,453.0541,453.4624,3795.0
2023-08-04 10:50:00,466.48,467.35,466.44,466.85,3280.0,453.4332,454.2789,453.3944,453.7929,3280.0
2023-08-04 10:55:00,466.84,466.84,466.42,466.61,2438.0,453.7832,453.7832,453.3749,453.5596,2438.0
2023-08-04 11:00:00,466.28,466.4,466.0,466.0,1499.0,453.2388,453.3555,452.9667,452.9667,1499.0
2023-08-04 11:05:00,466.21,466.21,465.82,466.07,1963.0,453.1708,453.1708,452.7917,453.0347,1963.0
2023-08-04 11:10:00,465.74,466.69,465.69,466.66,2500.0,452.7139,453.6374,452.6653,453.6082,2500.0
2023-08-04 11:15:00,466.45,466.83,466.44,466.83,500.0,453.4041,453.7734,453.3944,453.7734,500.0
2023-08-04 11:20:00,466.77,466.82,466.0,466.0,2542.0,453.7151,453.7637,452.9667,452.9667,2542.0
2023-08-04 11:25:00,465.64,465.86,465.62,465.75,1695.0,452.6167,452.8306,452.5973,452.7237,1695.0
2023-08-04 11:30:00,465.76,466.11,465.36,465.37,2130.0,452.7334,453.0736,452.3446,452.3543,2130.0
2023-08-04 11:35:00,465.38,465.7,465.1,465.1,1807.0,452.364,452.6751,452.0918,452.0918,1807.0
2023-08-04 11:40:00,465.17,466.09,464.85,466.09,4538.0,452.1599,453.0541,451.8488,453.0541,4538.0
2023-08-04 11:45:00,466.41,466.55,465.79,466.05,3921.0,453.3652,453.5013,452.7625,453.0153,3921.0
2023-08-04 11:50:00,465.43,465.63,465.11,465.63,1162.0,452.4126,452.607,452.1016,452.607,1162.0
2023-08-04 11:55:00,465.73,466.25,465.63,465.64,2684.0,452.7042,453.2097,452.607,452.6167,2684.0
2023-08-04 12:00:00,465.65,466.26,465.53,466.26,1766.0,452.6265,453.2194,452.5098,453.2194,1766.0
2023-08-04 12:05:00,466.14,466.14,465.84,465.85,3228.0,453.1027,453.1027,452.8111,452.8209,3228.0
2023-08-04 12:10:00,465.63,465.96,465.48,465.63,2935.0,452.607,452.9278,452.4612,452.607,2935.0
2023-08-04 12:15:00,465.53,465.62,465.36,465.59,830.0,452.5098,452.5973,452.3446,452.5681,830.0
2023-08-04 12:20:00,465.5,465.95,465.41,465.85,1314.0,452.4806,452.9181,452.3932,452.8209,1314.0
2023-08-04 12:25:00,466.23,466.77,466.2,466.77,2625.0,453.1902,453.7151,453.1611,453.7151,2625.0
2023-08-04 12:30:00,466.44,466.45,466.28,466.35,700.0,453.3944,453.4041,453.2388,453.3069,700.0
2023-08-04 12:35:00,466.52,466.68,466.15,466.45,2001.0,453.4721,453.6276,453.1125,453.4041,2001.0
2023-08-04 12:40:00,466.6,466.94,466.51,466.9,1982.0,453.5499,453.8804,453.4624,453.8415,1982.0
2023-08-04 12:45:00,467.06,467.11,467.06,467.11,252.0,453.997,454.0456,453.997,454.0456,252.0
2023-08-04 12:50:00,467.09,467.13,466.9,466.9,1355.0,454.0262,454.0651,453.8415,453.8415,1355.0
2023-08-04 12:55:00,466.88,467.1,466.87,467.09,1734.0,453.822,454.0359,453.8123,454.0262,1734.0
2023-08-04 13:00:00,467.17,467.7,467.04,467.7,1531.0,454.1039,454.6191,453.9776,454.6191,1531.0
2023-08-04 13:05:00,467.52,467.52,466.81,466.81,1201.0,454.4441,454.4441,453.754,453.754,1201.0
2023-08-04 13:10:00,466.81,467.01,466.81,467.0,716.0,453.754,453.9484,453.754,453.9387,716.0
2023-08-04 13:15:00,467.02,467.02,466.2,466.2,900.0,453.9581,453.9581,453.1611,453.1611,900.0
2023-08-04 13:20:00,466.27,466.27,466.2,466.2,200.0,453.2291,453.2291,453.1611,453.1611,200.0
2023-08-04 13:25:00,466.3,466.31,465.51,465.86,3920.0,453.2583,453.268,452.4904,452.8306,3920.0
2023-08-04 13:30:00,466.06,466.19,466.02,466.02,800.0,453.025,453.1513,452.9861,452.9861,800.0
2023-08-04 13:35:00,466.01,466.1,465.67,465.73,1255.0,452.9764,453.0639,452.6459,452.7042,1255.0
2023-08-04 13:40:00,465.85,466.12,465.59,465.59,2501.0,452.8209,453.0833,452.5681,452.5681,2501.0
2023-08-04 13:45:00,465.5,465.63,465.46,465.46,1104.0,452.4806,452.607,452.4418,452.4418,1104.0
2023-08-04 13:50:00,465.48,465.53,465.21,465.53,1668.0,452.4612,452.5098,452.1988,452.5098,1668.0
2023-08-04 13:55:00,465.55,465.71,465.38,465.38,900.0,452.5292,452.6848,452.364,452.364,900.0
2023-08-04 14:00:00,465.28,465.35,464.53,464.53,2362.0,452.2668,452.3348,451.5378,451.5378,2362.0
2023-08-04 14:05:00,464.6,465.01,464.53,464.9,2357.0,451.6058,452.0044,451.5378,451.8974,2357.0
2023-08-04 14:10:00,464.78,465.56,464.78,465.56,2491.0,451.7808,452.539,451.7808,452.539,2491.0
2023-08-04 14:15:00,465.47,465.65,465.12,465.25,4883.0,452.4515,452.6265,452.1113,452.2376,4883.0
2023-08-04 14:20:00,465.12,465.12,464.86,465.08,1025.0,452.1113,452.1113,451.8585,452.0724,1025.0
2023-08-04 14:25:00,464.7,465.31,464.58,465.05,1303.0,451.703,452.296,451.5864,452.0432,1303.0
2023-08-04 14:30:00,464.87,464.87,464.5,464.5,801.0,451.8683,451.8683,451.5086,451.5086,801.0
2023-08-04 14:35:00,464.52,464.53,464.1,464.1,1415.0,451.5281,451.5378,451.1198,451.1198,1415.0
2023-08-04 14:40:00,464.16,464.32,463.58,463.8,2113.0,451.1781,451.3336,450.6143,450.8282,2113.0
2023-08-04 14:45:00,463.72,463.97,463.49,463.74,2418.0,450.7504,450.9934,450.5269,450.7699,2418.0
2023-08-04 14:50:00,463.96,463.96,463.54,463.54,3000.0,450.9837,450.9837,450.5755,450.5755,3000.0
2023-08-04 14:55:00,463.44,464.05,463.43,464.03,1694.0,450.4783,451.0712,450.4685,451.0518,1694.0
2023-08-04 15:00:00,464.14,464.14,463.77,463.91,1907.0,451.1587,451.1587,450.799,450.9351,1907.0
2023-08-04 15:05:00,463.75,463.76,463.69,463.72,1427.0,450.7796,450.7893,450.7213,450.7504,1427.0
2023-08-04 15:10:00,463.56,464.14,463.47,464.13,2443.0,450.5949,451.1587,450.5074,451.149,2443.0
2023-08-04 15:15:00,464.01,464.1,463.94,463.97,701.0,451.0323,451.1198,450.9643,450.9934,701.0
2023-08-04 15:20:00,463.9,463.91,463.62,463.91,2744.0,450.9254,450.9351,450.6532,450.9351,2744.0
2023-08-04 15:25:00,463.99,464.13,463.41,463.6,6176.0,451.0129,451.149,450.4491,450.6338,6176.0
2023-08-04 15:30:00,463.75,463.81,463.2,463.36,8546.0,450.7796,450.8379,450.245,450.4005,8546.0
2023-08-04 15:35:00,463.36,463.36,462.28,462.38,8149.0,450.4005,450.4005,449.3507,449.4479,8149.0
2023-08-04 15:40:00,462.32,462.58,461.97,462.58,9380.0,449.3896,449.6423,449.0494,449.6423,9380.0
2023-08-04 15:45:00,462.65,463.0,462.34,462.72,7016.0,449.7104,450.0506,449.409,449.7784,7016.0
2023-08-04 15:50:00,462.63,463.14,462.55,463.14,14069.0,449.6909,450.1867,449.6132,450.1867,14069.0
2023-08-04 15:55:00,463.04,463.33,462.44,463.31,32260.0,450.0894,450.3713,449.5062,450.3519,32260.0
2023-08-07 09:30:00,465.24,467.18,464.62,467.0,8265.0,452.2279,454.1137,451.6253,453.9387,8265.0
2023-08-07 09:35:00,466.66,468.35,466.66,468.34,4661.0,453.6082,455.2509,453.6082,455.2412,4661.0
2023-08-07 09:40:00,467.97,468.27,467.15,467.45,3474.0,454.8816,455.1732,454.0845,454.3761,3474.0
2023-08-07 09:45:00,467.4,467.94,467.07,467.07,2190.0,454.3275,454.8524,454.0067,454.0067,2190.0
2023-08-07 09:50:00,466.91,467.11,465.33,466.01,5164.0,453.8512,454.0456,452.3154,452.9764,5164.0
2023-08-07 09:55:00,465.73,466.51,465.36,466.51,3400.0,452.7042,453.4624,452.3446,453.4624,3400.0
2023-08-07 10:00:00,466.25,466.29,465.56,465.95,3116.0,453.2097,453.2486,452.539,452.9181,3116.0
2023-08-07 10:05:00,466.17,466.8,465.77,466.4,7761.0,453.1319,453.7443,452.7431,453.3555,7761.0
2023-08-07 10:10:00,465.89,466.15,465.83,466.15,800.0,452.8597,453.1125,452.8014,453.1125,800.0
2023-08-07 10:15:00,466.55,467.8,466.54,467.51,2261.0,453.5013,454.7163,453.4916,454.4344,2261.0
2023-08-07 10:20:00,467.85,468.85,467.74,468.85,1225.0,454.7649,455.737,454.658,455.737,1225.0
2023-08-07 10:25:00,468.45,468.49,468.05,468.07,1687.0,455.3481,455.387,454.9593,454.9788,1687.0
2023-08-07 10:30:00,468.02,468.02,467.42,467.73,2040.0,454.9302,454.9302,454.3469,454.6483,2040.0
2023-08-07 10:35:00,467.96,468.14,467.53,468.14,1910.0,454.8718,455.0468,454.4539,455.0468,1910.0
2023-08-07 10:40:00,468.15,468.78,468.14,468.45,2629.0,455.0565,455.6689,455.0468,455.3481,2629.0
2023-08-07 10:45:00,468.65,468.83,468.06,468.07,4587.0,455.5425,455.7175,454.969,454.9788,4587.0
2023-08-07 10:50:00,468.05,468.78,468.04,468.77,9474.0,454.9593,455.6689,454.9496,455.6592,9474.0
2023-08-07 10:55:00,468.85,469.17,468.5,468.86,12498.0,455.737,456.048,455.3967,455.7467,12498.0
2023-08-07 11:00:00,468.98,469.27,468.65,468.83,2546.0,455.8633,456.1452,455.5425,455.7175,2546.0
2023-08-07 11:05:00,468.64,469.13,468.58,468.89,1482.0,455.5328,456.0091,455.4745,455.7758,1482.0
2023-08-07 11:10:00,469.22,469.59,468.97,469.28,2321.0,456.0966,456.4563,455.8536,456.1549,2321.0
2023-08-07 11:15:00,469.12,469.68,468.94,469.32,2996.0,455.9994,456.5437,455.8244,456.1938,2996.0
2023-08-07 11:20:00,469.38,469.84,469.37,469.64,1909.0,456.2521,456.6993,456.2424,456.5049,1909.0
2023-08-07 11:25:00,469.71,469.89,469.31,469.89,5226.0,456.5729,456.7479,456.1841,456.7479,5226.0
2023-08-07 11:30:00,470.16,470.44,469.92,470.25,2898.0,457.0103,457.2825,456.777,457.0978,2898.0
2023-08-07 11:35:00,470.19,470.26,469.96,470.07,2446.0,457.0395,457.1075,456.8159,456.9228,2446.0
2023-08-07 11:40:00,470.06,470.73,470.06,470.57,3301.0,456.9131,457.5644,456.9131,457.4088,3301.0
2023-08-07 11:45:00,470.67,470.67,470.36,470.47,1214.0,457.506,457.506,457.2047,457.3116,1214.0
2023-08-07 11:50:00,470.66,470.66,470.21,470.37,2079.0,457.4963,457.4963,457.0589,457.2144,2079.0
2023-08-07 11:55:00,470.38,470.96,470.38,470.96,5436.0,457.2242,457.7879,457.2242,457.7879,5436.0
2023-08-07 12:00:00,470.81,471.1,470.65,471.1,4151.0,457.6421,457.924,457.4866,457.924,4151.0
2023-08-07 12:05:00,471.22,471.22,470.66,470.67,2195.0,458.0407,458.0407,457.4963,457.506,2195.0
2023-08-07 12:10:00,470.6,470.79,470.46,470.79,2861.0,457.438,457.6227,457.3019,457.6227,2861.0
2023-08-07 12:15:00,470.75,470.86,470.52,470.56,2027.0,457.5838,457.6907,457.3602,457.3991,2027.0
2023-08-07 12:20:00,470.36,470.46,470.2,470.33,1106.0,457.2047,457.3019,457.0492,457.1756,1106.0
2023-08-07 12:25:00,470.32,470.44,470.07,470.23,2286.0,457.1658,457.2825,456.9228,457.0784,2286.0
2023-08-07 12:30:00,470.14,470.64,470.03,470.64,764.0,456.9909,457.4769,456.8839,457.4769,764.0
2023-08-07 12:35:00,470.62,470.69,470.49,470.56,1052.0,457.4574,457.5255,457.3311,457.3991,1052.0
2023-08-07 12:40:00,470.6,470.6,470.6,470.6,525.0,457.438,457.438,457.438,457.438,525.0
2023-08-07 12:45:00,470.51,470.61,470.46,470.61,600.0,457.3505,457.4477,457.3019,457.4477,600.0
2023-08-07 12:50:00,470.59,470.67,470.53,470.54,1210.0,457.4283,457.506,457.37,457.3797,1210.0
2023-08-07 12:55:00,470.43,470.5,470.3,470.5,1106.0,457.2728,457.3408,457.1464,457.3408,1106.0
2023-08-07 13:00:00,470.19,470.43,470.13,470.39,1554.0,457.0395,457.2728,456.9812,457.2339,1554.0
2023-08-07 13:05:00,470.5,470.58,470.11,470.58,1638.0,457.3408,457.4186,456.9617,457.4186,1638.0
2023-08-07 13:10:00,470.71,470.97,470.71,470.97,502.0,457.5449,457.7977,457.5449,457.7977,502.0
2023-08-07 13:15:00,470.98,471.35,470.96,471.35,1775.0,457.8074,458.167,457.7879,458.167,1775.0
2023-08-07 13:20:00,471.29,471.29,471.04,471.04,1273.0,458.1087,458.1087,457.8657,457.8657,1273.0
2023-08-07 13:25:00,471.05,471.27,470.92,471.27,1462.0,457.8754,458.0893,457.7491,458.0893,1462.0
2023-08-07 13:30:00,471.21,471.5,471.06,471.43,2105.0,458.0309,458.3128,457.8851,458.2448,2105.0
2023-08-07 13:35:00,471.32,471.44,470.3,470.66,3356.0,458.1379,458.2545,457.1464,457.4963,3356.0
2023-08-07 13:40:00,470.65,470.65,470.45,470.46,900.0,457.4866,457.4866,457.2922,457.3019,900.0
2023-08-07 13:45:00,470.48,471.1,470.47,470.81,2698.0,457.3214,457.924,457.3116,457.6421,2698.0
2023-08-07 13:50:00,470.98,471.04,470.82,470.99,900.0,457.8074,457.8657,457.6519,457.8171,900.0
2023-08-07 13:55:00,471.02,471.1,470.81,470.81,2310.0,457.8463,457.924,457.6421,457.6421,2310.0
2023-08-07 14:00:00,470.9,471.12,470.9,471.0,2034.0,457.7296,457.9435,457.7296,457.8268,2034.0
2023-08-07 14:05:00,470.96,470.96,470.63,470.63,9494.0,457.7879,457.7879,457.4672,457.4672,9494.0
2023-08-07 14:10:00,470.63,470.68,470.61,470.64,3709.0,457.4672,457.5158,457.4477,457.4769,3709.0
2023-08-07 14:15:00,470.64,470.7,470.05,470.21,8706.0,457.4769,457.5352,456.9034,457.0589,8706.0
2023-08-07 14:20:00,470.5,470.53,470.05,470.5,3362.0,457.3408,457.37,456.9034,457.3408,3362.0
2023-08-07 14:25:00,470.51,470.51,470.2,470.26,3596.0,457.3505,457.3505,457.0492,457.1075,3596.0
2023-08-07 14:30:00,470.23,470.6,470.22,470.43,3322.0,457.0784,457.438,457.0686,457.2728,3322.0
2023-08-07 14:35:00,470.46,470.54,470.31,470.31,2685.0,457.3019,457.3797,457.1561,457.1561,2685.0
2023-08-07 14:40:00,470.43,470.52,470.25,470.52,1917.0,457.2728,457.3602,457.0978,457.3602,1917.0
2023-08-07 14:45:00,470.5,471.0,470.33,471.0,5071.0,457.3408,457.8268,457.1756,457.8268,5071.0
2023-08-07 14:50:00,471.1,471.36,471.09,471.35,2437.0,457.924,458.1768,457.9143,458.167,2437.0
2023-08-07 14:55:00,471.35,471.45,471.09,471.45,3860.0,458.167,458.2642,457.9143,458.2642,3860.0
2023-08-07 15:00:00,471.52,472.0,471.41,471.85,1723.0,458.3323,458.7989,458.2254,458.653,1723.0
2023-08-07 15:05:00,471.86,471.86,471.12,471.12,2127.0,458.6628,458.6628,457.9435,457.9435,2127.0
2023-08-07 15:10:00,471.1,471.1,470.6,470.79,1609.0,457.924,457.924,457.438,457.6227,1609.0
2023-08-07 15:15:00,470.75,470.88,470.42,470.8,2558.0,457.5838,457.7102,457.263,457.6324,2558.0
2023-08-07 15:20:00,470.92,470.92,470.71,470.71,1512.0,457.7491,457.7491,457.5449,457.5449,1512.0
2023-08-07 15:25:00,470.71,470.75,470.4,470.6,4154.0,457.5449,457.5838,457.2436,457.438,4154.0
2023-08-07 15:30:00,470.6,470.67,470.37,470.55,2831.0,457.438,457.506,457.2144,457.3894,2831.0
2023-08-07 15:35:00,470.53,470.61,470.3,470.3,2974.0,457.37,457.4477,457.1464,457.1464,2974.0
2023-08-07 15:40:00,470.3,470.49,469.99,470.19,8105.0,457.1464,457.3311,456.8451,457.0395,8105.0
2023-08-07 15:45:00,470.13,470.13,469.59,469.7,7772.0,456.9812,456.9812,456.4563,456.5632,7772.0
2023-08-07 15:50:00,469.64,470.14,469.55,470.06,10641.0,456.5049,456.9909,456.4174,456.9131,10641.0
2023-08-07 15:55:00,470.15,470.85,469.95,470.67,31423.0,457.0006,457.681,456.8062,457.506,31423.0
2023-08-08 09:30:00,465.0,467.0,456.49,459.66,48995.0,451.9946,453.9387,443.7226,446.804,48995.0
2023-08-08 09:35:00,459.75,464.63,458.99,464.34,12123.0,446.8915,451.635,446.1527,451.3531,12123.0
2023-08-08 09:40:00,464.98,465.52,460.99,463.72,12413.0,451.9752,452.5001,448.0968,450.7504,12413.0
2023-08-08 09:45:00,463.5,466.15,463.5,466.1,14360.0,450.5366,453.1125,450.5366,453.0639,14360.0
2023-08-08 09:50:00,465.82,466.8,465.53,465.54,10319.0,452.7917,453.7443,452.5098,452.5195,10319.0
2023-08-08 09:55:00,465.24,465.35,463.83,464.1,2160.0,452.2279,452.3348,450.8574,451.1198,2160.0
2023-08-08 10:00:00,464.15,464.16,463.01,463.75,3619.0,451.1684,451.1781,450.0603,450.7796,3619.0
2023-08-08 10:05:00,462.99,463.27,462.11,462.93,2194.0,450.0408,450.313,449.1855,449.9825,2194.0
2023-08-08 10:10:00,462.84,462.84,461.1,461.55,3713.0,449.895,449.895,448.2037,448.6411,3713.0
2023-08-08 10:15:00,461.42,461.42,460.6,461.0,900.0,448.5148,448.5148,447.7177,448.1065,900.0
2023-08-08 10:20:00,460.86,460.86,459.62,459.66,2373.0,447.9704,447.9704,446.7651,446.804,2373.0
2023-08-08 10:25:00,459.42,460.29,459.4,459.95,3671.0,446.5707,447.4164,446.5513,447.0859,3671.0
2023-08-08 10:30:00,459.56,460.46,459.11,459.36,5006.0,446.7068,447.5816,446.2694,446.5124,5006.0
2023-08-08 10:35:00,459.33,460.09,458.97,460.04,2375.0,446.4832,447.222,446.1333,447.1734,2375.0
2023-08-08 10:40:00,460.1,460.25,459.36,460.25,2921.0,447.2317,447.3775,446.5124,447.3775,2921.0
2023-08-08 10:45:00,460.25,460.25,459.82,459.83,1834.0,447.3775,447.3775,446.9595,446.9692,1834.0
2023-08-08 10:50:00,459.85,459.92,459.29,459.5,4826.0,446.9887,447.0567,446.4443,446.6485,4826.0
2023-08-08 10:55:00,459.36,460.63,459.22,460.63,1920.0,446.5124,447.7469,446.3763,447.7469,1920.0
2023-08-08 11:00:00,460.69,460.71,459.68,459.96,7065.0,447.8052,447.8246,446.8234,447.0956,7065.0
2023-08-08 11:05:00,460.0,461.24,460.0,461.24,1717.0,447.1345,448.3398,447.1345,448.3398,1717.0
2023-08-08 11:10:00,461.27,461.65,460.41,460.44,7182.0,448.369,448.7383,447.533,447.5622,7182.0
2023-08-08 11:15:00,460.63,461.36,460.56,461.26,3196.0,447.7469,448.4564,447.6788,448.3592,3196.0
2023-08-08 11:20:00,461.27,461.72,460.51,460.8,2706.0,448.369,448.8064,447.6302,447.9121,2706.0
2023-08-08 11:25:00,460.61,460.61,459.84,459.85,500.0,447.7274,447.7274,446.9789,446.9887,500.0
2023-08-08 11:30:00,459.97,460.86,459.95,460.44,2643.0,447.1053,447.9704,447.0859,447.5622,2643.0
2023-08-08 11:35:00,460.5,460.5,459.6,459.68,2196.0,447.6205,447.6205,446.7457,446.8234,2196.0
2023-08-08 11:40:00,459.61,460.4,459.45,460.21,6665.0,446.7554,447.5233,446.5999,447.3386,6665.0
2023-08-08 11:45:00,460.29,460.83,460.2,460.34,2800.0,447.4164,447.9413,447.3289,447.465,2800.0
2023-08-08 11:50:00,460.34,460.83,460.0,460.73,3780.0,447.465,447.9413,447.1345,447.8441,3780.0
2023-08-08 11:55:00,460.39,460.97,460.31,460.8,2379.0,447.5136,448.0773,447.4358,447.9121,2379.0
2023-08-08 12:00:00,460.85,461.26,460.72,461.03,5803.0,447.9607,448.3592,447.8343,448.1357,5803.0
2023-08-08 12:05:00,461.03,461.26,460.39,460.66,6925.0,448.1357,448.3592,447.5136,447.776,6925.0
2023-08-08 12:10:00,460.69,461.09,460.39,461.09,2000.0,447.8052,448.194,447.5136,448.194,2000.0
2023-08-08 12:15:00,461.3,461.35,460.3,460.78,3243.0,448.3981,448.4467,447.4261,447.8927,3243.0
2023-08-08 12:20:00,460.72,460.88,460.48,460.49,900.0,447.8343,447.9899,447.601,447.6108,900.0
2023-08-08 12:25:00,460.3,460.73,460.04,460.69,2739.0,447.4261,447.8441,447.1734,447.8052,2739.0
2023-08-08 12:30:00,460.62,460.85,460.6,460.69,1300.0,447.7371,447.9607,447.7177,447.8052,1300.0
2023-08-08 12:35:00,460.88,461.38,460.81,461.38,3850.0,447.9899,448.4759,447.9218,448.4759,3850.0
2023-08-08 12:40:00,461.44,461.45,460.29,460.29,2725.0,448.5342,448.5439,447.4164,447.4164,2725.0
2023-08-08 12:45:00,460.48,460.86,460.18,460.85,3411.0,447.601,447.9704,447.3094,447.9607,3411.0
2023-08-08 12:50:00,460.7,460.7,460.14,460.14,1240.0,447.8149,447.8149,447.2706,447.2706,1240.0
2023-08-08 12:55:00,460.06,460.67,459.95,460.67,1800.0,447.1928,447.7857,447.0859,447.7857,1800.0
2023-08-08 13:00:00,460.91,460.91,460.44,460.76,2042.0,448.019,448.019,447.5622,447.8732,2042.0
2023-08-08 13:05:00,460.68,460.93,460.52,460.52,1747.0,447.7955,448.0385,447.6399,447.6399,1747.0
2023-08-08 13:10:00,460.7,460.7,460.0,460.13,1603.0,447.8149,447.8149,447.1345,447.2608,1603.0
2023-08-08 13:15:00,460.25,461.78,460.25,461.31,13013.0,447.3775,448.8647,447.3775,448.4078,13013.0
2023-08-08 13:20:00,461.31,461.48,460.77,460.77,1059.0,448.4078,448.5731,447.8829,447.8829,1059.0
2023-08-08 13:25:00,460.34,461.06,460.34,461.06,2759.0,447.465,448.1648,447.465,448.1648,2759.0
2023-08-08 13:30:00,461.01,461.87,460.95,461.87,1936.0,448.1162,448.9522,448.0579,448.9522,1936.0
2023-08-08 13:35:00,461.9,461.95,461.54,461.95,2445.0,448.9813,449.0299,448.6314,449.0299,2445.0
2023-08-08 13:40:00,462.15,462.16,461.69,461.93,1812.0,449.2243,449.2341,448.7772,449.0105,1812.0
2023-08-08 13:45:00,461.89,461.89,461.58,461.86,941.0,448.9716,448.9716,448.6703,448.9425,941.0
2023-08-08 13:50:00,461.98,462.25,461.91,461.92,3988.0,449.0591,449.3215,448.9911,449.0008,3988.0
2023-08-08 13:55:00,462.12,462.45,462.12,462.34,1426.0,449.1952,449.5159,449.1952,449.409,1426.0
2023-08-08 14:00:00,462.08,463.13,462.08,463.1,5628.0,449.1563,450.1769,449.1563,450.1478,5628.0
2023-08-08 14:05:00,463.03,463.03,462.05,462.6,5436.0,450.0797,450.0797,449.1271,449.6618,5436.0
2023-08-08 14:10:00,462.6,462.6,462.09,462.44,7821.0,449.6618,449.6618,449.166,449.5062,7821.0
2023-08-08 14:15:00,462.43,463.25,462.42,463.14,3682.0,449.4965,450.2936,449.4868,450.1867,3682.0
2023-08-08 14:20:00,462.97,463.29,462.91,463.02,2500.0,450.0214,450.3325,449.9631,450.07,2500.0
2023-08-08 14:25:00,462.93,463.06,462.87,462.9,3174.0,449.9825,450.1089,449.9242,449.9534,3174.0
2023-08-08 14:30:00,462.88,463.18,462.47,463.18,4033.0,449.9339,450.2255,449.5354,450.2255,4033.0
2023-08-08 14:35:00,462.97,462.97,462.15,462.15,1106.0,450.0214,450.0214,449.2243,449.2243,1106.0
2023-08-08 14:40:00,462.42,462.68,462.3,462.41,2118.0,449.4868,449.7395,449.3701,449.4771,2118.0
2023-08-08 14:45:00,462.18,462.68,461.92,462.66,2100.0,449.2535,449.7395,449.0008,449.7201,2100.0
2023-08-08 14:50:00,462.83,463.16,462.73,463.16,1529.0,449.8853,450.2061,449.7881,450.2061,1529.0
2023-08-08 14:55:00,463.16,463.95,462.96,463.75,3803.0,450.2061,450.974,450.0117,450.7796,3803.0
2023-08-08 15:00:00,463.55,463.55,462.59,463.46,3231.0,450.5852,450.5852,449.652,450.4977,3231.0
2023-08-08 15:05:00,463.52,463.52,463.14,463.16,1561.0,450.556,450.556,450.1867,450.2061,1561.0
2023-08-08 15:10:00,463.23,463.38,463.0,463.2,3825.0,450.2741,450.4199,450.0506,450.245,3825.0
2023-08-08 15:15:00,463.14,463.8,463.06,463.79,3361.0,450.1867,450.8282,450.1089,450.8185,3361.0
2023-08-08 15:20:00,463.41,463.91,463.41,463.77,12016.0,450.4491,450.9351,450.4491,450.799,12016.0
2023-08-08 15:25:00,463.75,463.75,463.09,463.09,4541.0,450.7796,450.7796,450.138,450.138,4541.0
2023-08-08 15:30:00,463.21,463.34,462.5,462.5,6427.0,450.2547,450.3811,449.5646,449.5646,6427.0
2023-08-08 15:35:00,462.43,462.71,462.13,462.14,6423.0,449.4965,449.7687,449.2049,449.2146,6423.0
2023-08-08 15:40:00,462.13,463.15,461.92,463.15,5774.0,449.2049,450.1964,449.0008,450.1964,5774.0
2023-08-08 15:45:00,463.13,463.4,462.99,463.15,6807.0,450.1769,450.4394,450.0408,450.1964,6807.0
2023-08-08 15:50:00,463.26,463.41,461.96,461.96,11829.0,450.3033,450.4491,449.0397,449.0397,11829.0
2023-08-08 15:55:00,461.96,462.81,461.65,462.68,45646.0,449.0397,449.8659,448.7383,449.7395,45646.0
2023-08-09 09:30:00,462.82,464.15,462.82,464.14,8469.0,449.8756,451.1684,449.8756,451.1587,8469.0
2023-08-09 09:35:00,463.61,464.67,463.61,464.28,2000.0,450.6435,451.6739,450.6435,451.2948,2000.0
2023-08-09 09:40:00,464.39,464.92,462.74,463.13,2936.0,451.4017,451.9169,449.7978,450.1769,2936.0
2023-08-09 09:45:00,463.22,463.91,462.66,463.11,2233.0,450.2644,450.9351,449.7201,450.1575,2233.0
2023-08-09 09:50:00,463.07,463.07,461.27,461.27,1500.0,450.1186,450.1186,448.369,448.369,1500.0
2023-08-09 09:55:00,461.55,461.55,461.08,461.35,2120.0,448.6411,448.6411,448.1843,448.4467,2120.0
2023-08-09 10:00:00,461.36,461.72,461.18,461.52,4198.0,448.4564,448.8064,448.2815,448.612,4198.0
2023-08-09 10:05:00,461.52,461.63,460.37,460.43,8979.0,448.612,448.7189,447.4941,447.5524,8979.0
2023-08-09 10:10:00,460.49,461.02,459.85,460.55,12191.0,447.6108,448.1259,446.9887,447.6691,12191.0
2023-08-09 10:15:00,460.89,462.42,460.62,462.42,1000.0,447.9996,449.4868,447.7371,449.4868,1000.0
2023-08-09 10:20:00,462.48,463.25,461.79,462.26,6796.0,449.5451,450.2936,448.8744,449.3313,6796.0
2023-08-09 10:25:00,462.03,462.35,461.48,461.48,2100.0,449.1077,449.4187,448.5731,448.5731,2100.0
2023-08-09 10:30:00,461.49,461.84,460.79,460.79,4434.0,448.5828,448.923,447.9024,447.9024,4434.0
2023-08-09 10:35:00,460.54,461.83,460.54,461.4,3828.0,447.6594,448.9133,447.6594,448.4953,3828.0
2023-08-09 10:40:00,461.52,461.74,461.23,461.58,10656.0,448.612,448.8258,448.3301,448.6703,10656.0
2023-08-09 10:45:00,461.4,461.51,460.89,461.18,2807.0,448.4953,448.6022,447.9996,448.2815,2807.0
2023-08-09 10:50:00,461.11,461.81,461.1,461.55,9115.0,448.2134,448.8938,448.2037,448.6411,9115.0
2023-08-09 10:55:00,461.5,462.45,461.45,461.98,12899.0,448.5925,449.5159,448.5439,449.0591,12899.0
2023-08-09 11:00:00,461.94,462.39,461.3,461.3,7929.0,449.0202,449.4576,448.3981,448.3981,7929.0
2023-08-09 11:05:00,461.36,461.9,461.28,461.78,4953.0,448.4564,448.9813,448.3787,448.8647,4953.0
2023-08-09 11:10:00,461.77,462.37,461.57,462.25,3087.0,448.855,449.4382,448.6606,449.3215,3087.0
2023-08-09 11:15:00,462.1,462.1,461.39,461.61,3340.0,449.1757,449.1757,448.4856,448.6994,3340.0
2023-08-09 11:20:00,461.48,461.48,460.55,460.74,1427.0,448.5731,448.5731,447.6691,447.8538,1427.0
2023-08-09 11:25:00,460.61,460.93,460.35,460.36,1100.0,447.7274,448.0385,447.4747,447.4844,1100.0
2023-08-09 11:30:00,460.14,460.86,459.93,460.84,2594.0,447.2706,447.9704,447.0664,447.951,2594.0
2023-08-09 11:35:00,460.61,460.61,460.03,460.26,5191.0,447.7274,447.7274,447.1636,447.3872,5191.0
2023-08-09 11:40:00,460.15,460.54,460.13,460.22,5124.0,447.2803,447.6594,447.2608,447.3483,5124.0
2023-08-09 11:45:00,460.43,460.47,459.85,459.85,2509.0,447.5524,447.5913,446.9887,446.9887,2509.0
2023-08-09 11:50:00,459.67,459.82,459.29,459.49,3422.0,446.8137,446.9595,446.4443,446.6387,3422.0
2023-08-09 11:55:00,459.23,459.61,459.23,459.61,2875.0,446.386,446.7554,446.386,446.7554,2875.0
2023-08-09 12:00:00,459.61,459.74,459.14,459.74,2407.0,446.7554,446.8817,446.2985,446.8817,2407.0
2023-08-09 12:05:00,460.35,460.75,460.18,460.75,1300.0,447.4747,447.8635,447.3094,447.8635,1300.0
2023-08-09 12:10:00,460.84,460.84,460.49,460.57,1181.0,447.951,447.951,447.6108,447.6885,1181.0
2023-08-09 12:15:00,460.73,460.73,460.21,460.21,2535.0,447.8441,447.8441,447.3386,447.3386,2535.0
2023-08-09 12:20:00,460.36,460.89,460.36,460.61,1347.0,447.4844,447.9996,447.4844,447.7274,1347.0
2023-08-09 12:25:00,460.49,461.07,460.49,461.07,2277.0,447.6108,448.1745,447.6108,448.1745,2277.0
2023-08-09 12:30:00,461.14,461.78,460.92,461.78,2042.0,448.2426,448.8647,448.0287,448.8647,2042.0
2023-08-09 12:35:00,461.86,461.86,461.32,461.44,1432.0,448.9425,448.9425,448.4176,448.5342,1432.0
2023-08-09 12:40:00,461.57,461.61,461.27,461.27,1370.0,448.6606,448.6994,448.369,448.369,1370.0
2023-08-09 12:45:00,461.38,461.4,460.99,460.99,2801.0,448.4759,448.4953,448.0968,448.0968,2801.0
2023-08-09 12:50:00,460.91,461.13,460.82,461.13,3095.0,448.019,448.2329,447.9315,448.2329,3095.0
2023-08-09 12:55:00,461.21,461.41,460.89,461.09,1738.0,448.3106,448.505,447.9996,448.194,1738.0
2023-08-09 13:00:00,461.16,461.36,460.85,461.36,666.0,448.262,448.4564,447.9607,448.4564,666.0
2023-08-09 13:05:00,461.47,461.67,461.26,461.55,2900.0,448.5634,448.7578,448.3592,448.6411,2900.0
2023-08-09 13:10:00,461.62,461.62,461.19,461.19,6925.0,448.7092,448.7092,448.2912,448.2912,6925.0
2023-08-09 13:15:00,461.09,461.87,460.5,461.63,10162.0,448.194,448.9522,447.6205,448.7189,10162.0
2023-08-09 13:20:00,461.83,462.06,461.82,462.06,2135.0,448.9133,449.1369,448.9036,449.1369,2135.0
2023-08-09 13:25:00,461.95,461.95,461.49,461.66,3599.0,449.0299,449.0299,448.5828,448.748,3599.0
2023-08-09 13:30:00,461.6,461.93,461.38,461.9,2040.0,448.6897,449.0105,448.4759,448.9813,2040.0
2023-08-09 13:35:00,461.77,461.81,461.6,461.6,990.0,448.855,448.8938,448.6897,448.6897,990.0
2023-08-09 13:40:00,461.56,461.71,461.49,461.68,1136.0,448.6508,448.7966,448.5828,448.7675,1136.0
2023-08-09 13:45:00,461.82,462.05,461.72,461.8,950.0,448.9036,449.1271,448.8064,448.8841,950.0
2023-08-09 13:50:00,461.82,462.06,461.68,462.02,600.0,448.9036,449.1369,448.7675,449.098,600.0
2023-08-09 13:55:00,462.04,462.04,462.04,462.04,100.0,449.1174,449.1174,449.1174,449.1174,100.0
2023-08-09 14:00:00,462.08,462.21,461.99,462.17,2691.0,449.1563,449.2827,449.0688,449.2438,2691.0
2023-08-09 14:05:00,462.21,462.66,461.92,462.66,2013.0,449.2827,449.7201,449.0008,449.7201,2013.0
2023-08-09 14:10:00,462.58,462.6,462.29,462.6,1448.0,449.6423,449.6618,449.3604,449.6618,1448.0
2023-08-09 14:15:00,462.6,462.88,462.46,462.88,1601.0,449.6618,449.9339,449.5257,449.9339,1601.0
2023-08-09 14:20:00,462.92,463.49,462.75,463.49,3247.0,449.9728,450.5269,449.8076,450.5269,3247.0
2023-08-09 14:25:00,463.5,463.5,462.87,463.31,6670.0,450.5366,450.5366,449.9242,450.3519,6670.0
2023-08-09 14:30:00,463.4,463.87,463.36,463.74,3636.0,450.4394,450.8962,450.4005,450.7699,3636.0
2023-08-09 14:35:00,463.82,463.86,463.49,463.6,5100.0,450.8476,450.8865,450.5269,450.6338,5100.0
2023-08-09 14:40:00,463.61,463.95,463.55,463.62,4715.0,450.6435,450.974,450.5852,450.6532,4715.0
2023-08-09 14:45:00,463.62,464.23,463.61,464.19,5655.0,450.6532,451.2462,450.6435,451.2073,5655.0
2023-08-09 14:50:00,464.2,464.44,464.19,464.29,4009.0,451.217,451.4503,451.2073,451.3045,4009.0
2023-08-09 14:55:00,464.25,464.47,464.16,464.22,2900.0,451.2656,451.4795,451.1781,451.2364,2900.0
2023-08-09 15:00:00,464.19,464.19,463.71,463.85,2169.0,451.2073,451.2073,450.7407,450.8768,2169.0
2023-08-09 15:05:00,463.78,463.79,463.55,463.77,1300.0,450.8088,450.8185,450.5852,450.799,1300.0
2023-08-09 15:10:00,463.75,464.06,463.57,463.82,2312.0,450.7796,451.0809,450.6046,450.8476,2312.0
2023-08-09 15:15:00,463.87,463.89,463.31,463.36,2222.0,450.8962,450.9157,450.3519,450.4005,2222.0
2023-08-09 15:20:00,463.2,463.6,463.16,463.48,1600.0,450.245,450.6338,450.2061,450.5171,1600.0
2023-08-09 15:25:00,463.35,463.66,463.13,463.13,2200.0,450.3908,450.6921,450.1769,450.1769,2200.0
2023-08-09 15:30:00,463.13,463.23,462.56,462.56,2640.0,450.1769,450.2741,449.6229,449.6229,2640.0
2023-08-09 15:35:00,462.56,462.56,462.04,462.04,2893.0,449.6229,449.6229,449.1174,449.1174,2893.0
2023-08-09 15:40:00,461.81,462.41,461.81,462.26,4554.0,448.8938,449.4771,448.8938,449.3313,4554.0
2023-08-09 15:45:00,462.28,462.28,460.69,460.78,12469.0,449.3507,449.3507,447.8052,447.8927,12469.0
2023-08-09 15:50:00,460.96,461.16,460.64,460.88,9655.0,448.0676,448.262,447.7566,447.9899,9655.0
2023-08-09 15:55:00,460.74,460.91,460.14,460.4,27962.0,447.8538,448.019,447.2706,447.5233,27962.0
2023-08-10 09:30:00,461.92,464.59,461.26,464.38,10573.0,449.0008,451.5961,448.3592,451.392,10573.0
2023-08-10 09:35:00,464.06,465.74,464.04,465.74,2200.0,451.0809,452.7139,451.0615,452.7139,2200.0
2023-08-10 09:40:00,466.14,466.63,465.36,465.85,11829.0,453.1027,453.579,452.3446,452.8209,11829.0
2023-08-10 09:45:00,465.85,467.32,465.66,465.71,7976.0,452.8209,454.2497,452.6362,452.6848,7976.0
2023-08-10 09:50:00,465.97,467.49,465.42,467.2,4458.0,452.9375,454.415,452.4029,454.1331,4458.0
2023-08-10 09:55:00,467.14,467.14,466.09,466.88,6810.0,454.0748,454.0748,453.0541,453.822,6810.0
2023-08-10 10:00:00,467.36,468.41,467.36,467.62,3618.0,454.2886,455.3093,454.2886,454.5414,3618.0
2023-08-10 10:05:00,467.7,469.43,467.7,469.0,8962.0,454.6191,456.3007,454.6191,455.8828,8962.0
2023-08-10 10:10:00,469.0,469.74,468.76,469.52,6868.0,455.8828,456.6021,455.6495,456.3882,6868.0
2023-08-10 10:15:00,469.73,470.19,469.12,469.25,9857.0,456.5923,457.0395,455.9994,456.1258,9857.0
2023-08-10 10:20:00,469.49,469.92,469.4,469.88,7304.0,456.3591,456.777,456.2716,456.7381,7304.0
2023-08-10 10:25:00,469.73,470.45,469.58,469.99,5032.0,456.5923,457.2922,456.4465,456.8451,5032.0
2023-08-10 10:30:00,469.92,469.93,468.39,468.4,3216.0,456.777,456.7867,455.2898,455.2995,3216.0
2023-08-10 10:35:00,467.94,468.96,467.77,468.96,3786.0,454.8524,455.8439,454.6872,455.8439,3786.0
2023-08-10 10:40:00,468.97,469.43,468.79,468.79,5955.0,455.8536,456.3007,455.6786,455.6786,5955.0
2023-08-10 10:45:00,468.81,469.28,468.39,469.03,11848.0,455.6981,456.1549,455.2898,455.9119,11848.0
2023-08-10 10:50:00,468.84,469.35,468.28,469.23,8631.0,455.7272,456.223,455.1829,456.1063,8631.0
2023-08-10 10:55:00,469.21,470.4,469.2,469.97,3218.0,456.0869,457.2436,456.0772,456.8256,3218.0
2023-08-10 11:00:00,470.0,470.0,468.89,469.65,2900.0,456.8548,456.8548,455.7758,456.5146,2900.0
2023-08-10 11:05:00,469.53,469.53,468.09,468.63,4504.0,456.3979,456.3979,454.9982,455.5231,4504.0
2023-08-10 11:10:00,468.32,468.91,467.76,467.99,2808.0,455.2218,455.7953,454.6774,454.901,2808.0
2023-08-10 11:15:00,467.73,468.2,467.62,467.62,1100.0,454.6483,455.1051,454.5414,454.5414,1100.0
2023-08-10 11:20:00,467.85,468.17,467.71,467.98,1600.0,454.7649,455.076,454.6288,454.8913,1600.0
2023-08-10 11:25:00,468.27,469.07,468.19,468.75,3768.0,455.1732,455.9508,455.0954,455.6397,3768.0
2023-08-10 11:30:00,469.19,469.19,468.47,468.7,2577.0,456.0674,456.0674,455.3676,455.5911,2577.0
2023-08-10 11:35:00,468.68,469.01,468.17,468.17,2135.0,455.5717,455.8925,455.076,455.076,2135.0
2023-08-10 11:40:00,468.22,468.22,467.14,467.4,1101.0,455.1246,455.1246,454.0748,454.3275,1101.0
2023-08-10 11:45:00,467.23,467.24,466.91,467.11,902.0,454.1623,454.172,453.8512,454.0456,902.0
2023-08-10 11:50:00,466.75,466.9,466.35,466.64,2502.0,453.6957,453.8415,453.3069,453.5888,2502.0
2023-08-10 11:55:00,466.38,467.19,466.37,467.0,1515.0,453.336,454.1234,453.3263,453.9387,1515.0
2023-08-10 12:00:00,467.1,467.45,466.97,467.45,1600.0,454.0359,454.3761,453.9095,454.3761,1600.0
2023-08-10 12:05:00,467.52,467.52,466.91,467.06,1598.0,454.4441,454.4441,453.8512,453.997,1598.0
2023-08-10 12:10:00,467.04,467.31,467.03,467.2,1518.0,453.9776,454.24,453.9679,454.1331,1518.0
2023-08-10 12:15:00,467.21,467.54,466.92,467.29,2810.0,454.1428,454.4636,453.8609,454.2206,2810.0
2023-08-10 12:20:00,467.38,467.54,467.05,467.31,5245.0,454.3081,454.4636,453.9873,454.24,5245.0
2023-08-10 12:25:00,467.15,467.15,466.42,466.61,1474.0,454.0845,454.0845,453.3749,453.5596,1474.0
2023-08-10 12:30:00,466.66,466.7,466.53,466.54,600.0,453.6082,453.6471,453.4818,453.4916,600.0
2023-08-10 12:35:00,466.93,467.1,466.63,467.06,2207.0,453.8707,454.0359,453.579,453.997,2207.0
2023-08-10 12:40:00,467.1,467.2,466.95,466.96,951.0,454.0359,454.1331,453.8901,453.8998,951.0
2023-08-10 12:45:00,467.12,467.4,467.1,467.19,2164.0,454.0553,454.3275,454.0359,454.1234,2164.0
2023-08-10 12:50:00,467.32,467.32,466.71,466.72,1200.0,454.2497,454.2497,453.6568,453.6665,1200.0
2023-08-10 12:55:00,466.69,466.69,465.44,465.74,2063.0,453.6374,453.6374,452.4223,452.7139,2063.0
2023-08-10 13:00:00,465.83,465.88,465.7,465.88,1400.0,452.8014,452.85,452.6751,452.85,1400.0
2023-08-10 13:05:00,465.97,466.32,465.88,466.0,2704.0,452.9375,453.2777,452.85,452.9667,2704.0
2023-08-10 13:10:00,466.39,466.39,466.1,466.2,1200.0,453.3458,453.3458,453.0639,453.1611,1200.0
2023-08-10 13:15:00,466.22,466.4,466.05,466.25,2012.0,453.1805,453.3555,453.0153,453.2097,2012.0
2023-08-10 13:20:00,466.35,466.35,465.79,465.84,1900.0,453.3069,453.3069,452.7625,452.8111,1900.0
2023-08-10 13:25:00,465.97,466.01,465.54,465.67,921.0,452.9375,452.9764,452.5195,452.6459,921.0
2023-08-10 13:30:00,465.63,465.7,465.34,465.42,2360.0,452.607,452.6751,452.3251,452.4029,2360.0
2023-08-10 13:35:00,465.42,465.73,465.42,465.73,1218.0,452.4029,452.7042,452.4029,452.7042,1218.0
2023-08-10 13:40:00,465.66,465.91,465.4,465.89,3930.0,452.6362,452.8792,452.3834,452.8597,3930.0
2023-08-10 13:45:00,466.1,466.39,466.1,466.39,400.0,453.0639,453.3458,453.0639,453.3458,400.0
2023-08-10 13:50:00,466.38,466.79,466.25,466.25,4331.0,453.336,453.7346,453.2097,453.2097,4331.0
2023-08-10 13:55:00,466.06,466.06,465.69,465.72,1000.0,453.025,453.025,452.6653,452.6945,1000.0
2023-08-10 14:00:00,465.72,466.19,465.65,466.19,1678.0,452.6945,453.1513,452.6265,453.1513,1678.0
2023-08-10 14:05:00,466.27,467.45,466.27,467.05,3475.0,453.2291,454.3761,453.2291,453.9873,3475.0
2023-08-10 14:10:00,467.15,467.83,467.15,467.64,4906.0,454.0845,454.7455,454.0845,454.5608,4906.0
2023-08-10 14:15:00,467.62,468.09,467.61,467.96,4200.0,454.5414,454.9982,454.5316,454.8718,4200.0
2023-08-10 14:20:00,468.02,468.02,467.53,467.85,4516.0,454.9302,454.9302,454.4539,454.7649,4516.0
2023-08-10 14:25:00,467.85,467.85,467.12,467.28,1710.0,454.7649,454.7649,454.0553,454.2109,1710.0
2023-08-10 14:30:00,467.53,467.67,467.21,467.33,1997.0,454.4539,454.59,454.1428,454.2595,1997.0
2023-08-10 14:35:00,467.4,467.59,467.07,467.5,3706.0,454.3275,454.5122,454.0067,454.4247,3706.0
2023-08-10 14:40:00,467.3,467.46,467.11,467.38,1895.0,454.2303,454.3858,454.0456,454.3081,1895.0
2023-08-10 14:45:00,467.27,467.89,467.18,467.7,3650.0,454.2011,454.8038,454.1137,454.6191,3650.0
2023-08-10 14:50:00,467.78,468.47,467.77,468.47,4109.0,454.6969,455.3676,454.6872,455.3676,4109.0
2023-08-10 14:55:00,468.48,468.61,468.24,468.33,3000.0,455.3773,455.5037,455.144,455.2315,3000.0
2023-08-10 15:00:00,468.19,468.28,467.59,467.7,3740.0,455.0954,455.1829,454.5122,454.6191,3740.0
2023-08-10 15:05:00,467.69,467.89,467.32,467.59,2611.0,454.6094,454.8038,454.2497,454.5122,2611.0
2023-08-10 15:10:00,467.73,467.94,467.61,467.74,1907.0,454.6483,454.8524,454.5316,454.658,1907.0
2023-08-10 15:15:00,467.89,467.99,467.66,467.78,3205.0,454.8038,454.901,454.5802,454.6969,3205.0
2023-08-10 15:20:00,467.84,467.87,467.17,467.18,1600.0,454.7552,454.7844,454.1039,454.1137,1600.0
2023-08-10 15:25:00,467.2,467.38,467.02,467.28,3641.0,454.1331,454.3081,453.9581,454.2109,3641.0
2023-08-10 15:30:00,467.22,467.22,466.33,466.37,3025.0,454.1525,454.1525,453.2874,453.3263,3025.0
2023-08-10 15:35:00,466.26,466.28,465.85,465.9,3527.0,453.2194,453.2388,452.8209,452.8695,3527.0
2023-08-10 15:40:00,465.88,465.88,465.42,465.42,4638.0,452.85,452.85,452.4029,452.4029,4638.0
2023-08-10 15:45:00,465.4,465.97,464.93,465.92,6576.0,452.3834,452.9375,451.9266,452.8889,6576.0
2023-08-10 15:50:00,465.93,466.41,465.71,466.03,9034.0,452.8986,453.3652,452.6848,452.9958,9034.0
2023-08-10 15:55:00,465.88,466.6,465.79,466.4,18954.0,452.85,453.5499,452.7625,453.3555,18954.0
2023-08-11 09:30:00,468.63,468.63,467.01,468.61,9853.0,455.5231,455.5231,453.9484,455.5037,9853.0
2023-08-11 09:35:00,468.9,469.34,467.43,468.33,4736.0,455.7856,456.2132,454.3567,455.2315,4736.0
2023-08-11 09:40:00,468.48,469.35,467.88,469.35,4221.0,455.3773,456.223,454.7941,456.223,4221.0
2023-08-11 09:45:00,468.95,469.25,468.52,468.99,1870.0,455.8342,456.1258,455.4162,455.873,1870.0
2023-08-11 09:50:00,469.02,470.61,468.95,470.61,2787.0,455.9022,457.4477,455.8342,457.4477,2787.0
2023-08-11 09:55:00,470.21,470.3,469.66,470.25,8448.0,457.0589,457.1464,456.5243,457.0978,8448.0
2023-08-11 10:00:00,470.24,470.95,469.61,470.64,12595.0,457.0881,457.7782,456.4757,457.4769,12595.0
2023-08-11 10:05:00,470.26,470.26,469.8,470.2,2564.0,457.1075,457.1075,456.6604,457.0492,2564.0
2023-08-11 10:10:00,470.48,470.67,470.02,470.48,4369.0,457.3214,457.506,456.8742,457.3214,4369.0
2023-08-11 10:15:00,470.36,471.49,470.21,471.33,4311.0,457.2047,458.3031,457.0589,458.1476,4311.0
2023-08-11 10:20:00,471.33,472.3,471.32,472.22,6799.0,458.1476,459.0905,458.1379,459.0127,6799.0
2023-08-11 10:25:00,472.18,472.85,471.96,472.64,3217.0,458.9738,459.6251,458.76,459.421,3217.0
2023-08-11 10:30:00,472.63,473.48,472.57,473.17,15621.0,459.4112,460.2375,459.3529,459.9361,15621.0
2023-08-11 10:35:00,473.17,474.46,472.93,474.46,5988.0,459.9361,461.19,459.7028,461.19,5988.0
2023-08-11 10:40:00,474.47,474.5,473.55,474.38,11052.0,461.1998,461.2289,460.3055,461.1123,11052.0
2023-08-11 10:45:00,474.3,474.51,473.26,473.57,7528.0,461.0345,461.2386,460.0236,460.3249,7528.0
2023-08-11 10:50:00,473.22,473.35,472.58,473.05,5478.0,459.9847,460.1111,459.3626,459.8195,5478.0
2023-08-11 10:55:00,472.92,473.41,472.36,472.64,4471.0,459.6931,460.1694,459.1488,459.421,4471.0
2023-08-11 11:00:00,472.46,472.81,472.08,472.46,7645.0,459.246,459.5862,458.8766,459.246,7645.0
2023-08-11 11:05:00,472.47,472.53,471.32,471.72,5407.0,459.2557,459.314,458.1379,458.5267,5407.0
2023-08-11 11:10:00,471.75,472.33,471.46,471.72,3816.0,458.5558,459.1196,458.274,458.5267,3816.0
2023-08-11 11:15:00,471.48,472.02,471.48,472.02,2599.0,458.2934,458.8183,458.2934,458.8183,2599.0
2023-08-11 11:20:00,472.13,472.59,471.86,471.86,2845.0,458.9252,459.3723,458.6628,458.6628,2845.0
2023-08-11 11:25:00,472.02,472.72,471.85,472.51,4633.0,458.8183,459.4987,458.653,459.2946,4633.0
2023-08-11 11:30:00,472.78,473.62,472.76,473.06,10324.0,459.557,460.3735,459.5376,459.8292,10324.0
2023-08-11 11:35:00,473.36,473.88,472.76,473.86,2853.0,460.1208,460.6263,459.5376,460.6068,2853.0
2023-08-11 11:40:00,473.75,473.83,473.06,473.29,2884.0,460.4999,460.5777,459.8292,460.0528,2884.0
2023-08-11 11:45:00,473.32,474.09,473.32,474.02,3018.0,460.0819,460.8304,460.0819,460.7624,3018.0
2023-08-11 11:50:00,474.14,474.14,473.34,473.35,2600.0,460.879,460.879,460.1014,460.1111,2600.0
2023-08-11 11:55:00,473.5,474.2,473.5,473.93,4031.0,460.2569,460.9373,460.2569,460.6749,4031.0
2023-08-11 12:00:00,474.25,474.25,473.63,473.93,4357.0,460.9859,460.9859,460.3833,460.6749,4357.0
2023-08-11 12:05:00,474.11,474.41,474.11,474.41,3621.0,460.8498,461.1414,460.8498,461.1414,3621.0
2023-08-11 12:10:00,474.38,474.46,473.95,474.05,4527.0,461.1123,461.19,460.6943,460.7915,4527.0
2023-08-11 12:15:00,474.16,474.49,474.16,474.49,3518.0,460.8984,461.2192,460.8984,461.2192,3518.0
2023-08-11 12:20:00,474.26,474.33,473.97,474.03,2437.0,460.9956,461.0637,460.7138,460.7721,2437.0
2023-08-11 12:25:00,473.78,473.98,473.55,473.81,1601.0,460.5291,460.7235,460.3055,460.5582,1601.0
2023-08-11 12:30:00,473.84,474.57,473.84,474.57,7128.0,460.5874,461.297,460.5874,461.297,7128.0
2023-08-11 12:35:00,474.67,474.8,474.29,474.73,3790.0,461.3942,461.5205,461.0248,461.4525,3790.0
2023-08-11 12:40:00,474.84,474.94,473.9,474.07,8864.0,461.5594,461.6566,460.6457,460.811,8864.0
2023-08-11 12:45:00,474.3,475.0,474.3,474.67,10469.0,461.0345,461.7149,461.0345,461.3942,10469.0
2023-08-11 12:50:00,474.74,474.83,474.37,474.57,2477.0,461.4622,461.5497,461.1026,461.297,2477.0
2023-08-11 12:55:00,474.56,474.56,473.73,473.89,9013.0,461.2873,461.2873,460.4805,460.636,9013.0
2023-08-11 13:00:00,473.71,474.46,473.69,474.28,6116.0,460.461,461.19,460.4416,461.0151,6116.0
2023-08-11 13:05:00,474.13,474.25,473.47,473.48,5539.0,460.8693,460.9859,460.2277,460.2375,5539.0
2023-08-11 13:10:00,473.66,474.48,473.6,474.38,6478.0,460.4124,461.2095,460.3541,461.1123,6478.0
2023-08-11 13:15:00,474.23,474.59,474.03,474.03,3276.0,460.9665,461.3164,460.7721,460.7721,3276.0
2023-08-11 13:20:00,473.85,474.4,473.68,474.39,5295.0,460.5971,461.1317,460.4319,461.122,5295.0
2023-08-11 13:25:00,474.18,474.93,474.18,474.9,4310.0,460.9179,461.6469,460.9179,461.6177,4310.0
2023-08-11 13:30:00,475.0,475.15,474.39,474.49,4334.0,461.7149,461.8607,461.122,461.2192,4334.0
2023-08-11 13:35:00,474.56,474.68,474.48,474.68,3208.0,461.2873,461.4039,461.2095,461.4039,3208.0
2023-08-11 13:40:00,474.47,474.47,473.75,474.13,5521.0,461.1998,461.1998,460.4999,460.8693,5521.0
2023-08-11 13:45:00,474.1,474.18,473.66,474.05,5304.0,460.8401,460.9179,460.4124,460.7915,5304.0
2023-08-11 13:50:00,473.84,473.92,473.58,473.85,2848.0,460.5874,460.6652,460.3347,460.5971,2848.0
2023-08-11 13:55:00,473.85,474.08,473.32,474.05,6138.0,460.5971,460.8207,460.0819,460.7915,6138.0
2023-08-11 14:00:00,474.0,474.47,473.67,473.67,4396.0,460.7429,461.1998,460.4221,460.4221,4396.0
2023-08-11 14:05:00,473.62,474.16,473.19,474.14,14455.0,460.3735,460.8984,459.9556,460.879,14455.0
2023-08-11 14:10:00,474.1,474.4,473.62,473.87,4572.0,460.8401,461.1317,460.3735,460.6165,4572.0
2023-08-11 14:15:00,473.87,474.88,473.87,474.88,2906.0,460.6165,461.5983,460.6165,461.5983,2906.0
2023-08-11 14:20:00,474.71,474.82,474.25,474.6,5157.0,461.4331,461.54,460.9859,461.3261,5157.0
2023-08-11 14:25:00,474.73,475.26,474.73,474.79,6324.0,461.4525,461.9677,461.4525,461.5108,6324.0
2023-08-11 14:30:00,474.8,474.95,474.3,474.64,3611.0,461.5205,461.6663,461.0345,461.365,3611.0
2023-08-11 14:35:00,474.48,474.48,474.14,474.31,3481.0,461.2095,461.2095,460.879,461.0442,3481.0
2023-08-11 14:40:00,474.23,474.49,473.97,474.31,3369.0,460.9665,461.2192,460.7138,461.0442,3369.0
2023-08-11 14:45:00,474.61,475.0,474.52,474.84,4145.0,461.3359,461.7149,461.2484,461.5594,4145.0
2023-08-11 14:50:00,474.83,475.08,474.64,475.05,3050.0,461.5497,461.7927,461.365,461.7635,3050.0
2023-08-11 14:55:00,475.14,475.22,474.89,475.14,4594.0,461.851,461.9288,461.608,461.851,4594.0
2023-08-11 15:00:00,475.04,475.13,474.5,475.09,2662.0,461.7538,461.8413,461.2289,461.8024,2662.0
2023-08-11 15:05:00,475.1,475.11,474.4,474.4,6807.0,461.8121,461.8219,461.1317,461.1317,6807.0
2023-08-11 15:10:00,474.4,474.96,474.34,474.8,4502.0,461.1317,461.6761,461.0734,461.5205,4502.0
2023-08-11 15:15:00,474.78,474.94,474.53,474.8,5732.0,461.5011,461.6566,461.2581,461.5205,5732.0
2023-08-11 15:20:00,474.94,475.19,474.75,475.05,5128.0,461.6566,461.8996,461.4719,461.7635,5128.0
2023-08-11 15:25:00,475.06,475.3,474.94,475.01,6783.0,461.7733,462.0066,461.6566,461.7247,6783.0
2023-08-11 15:30:00,475.11,475.46,474.98,475.13,8472.0,461.8219,462.1621,461.6955,461.8413,8472.0
2023-08-11 15:35:00,475.22,475.32,474.63,475.21,15817.0,461.9288,462.026,461.3553,461.9191,15817.0
2023-08-11 15:40:00,475.13,475.13,474.35,474.49,18892.0,461.8413,461.8413,461.0831,461.2192,18892.0
2023-08-11 15:45:00,474.45,474.45,473.6,473.95,8939.0,461.1803,461.1803,460.3541,460.6943,8939.0
2023-08-11 15:50:00,473.8,474.41,473.74,474.14,19317.0,460.5485,461.1414,460.4902,460.879,19317.0
2023-08-11 15:55:00,473.9,474.31,473.43,474.3,24885.0,460.6457,461.0442,460.1889,461.0345,24885.0
2023-08-14 09:30:00,472.15,476.24,472.15,472.97,13710.0,458.9447,462.9203,458.9447,459.7417,13710.0
2023-08-14 09:35:00,472.43,473.59,472.43,473.02,3081.0,459.2168,460.3444,459.2168,459.7903,3081.0
2023-08-14 09:40:00,473.17,473.18,471.68,472.53,5448.0,459.9361,459.9458,458.4878,459.314,5448.0
2023-08-14 09:45:00,472.85,473.0,471.94,472.2,6433.0,459.6251,459.7709,458.7405,458.9933,6433.0
2023-08-14 09:50:00,472.02,473.11,471.72,473.11,6429.0,458.8183,459.8778,458.5267,459.8778,6429.0
2023-08-14 09:55:00,473.17,475.34,473.17,475.13,6560.0,459.9361,462.0454,459.9361,461.8413,6560.0
2023-08-14 10:00:00,474.95,475.15,474.06,474.06,3618.0,461.6663,461.8607,460.8012,460.8012,3618.0
2023-08-14 10:05:00,473.88,474.99,473.76,474.99,6761.0,460.6263,461.7052,460.5096,461.7052,6761.0
2023-08-14 10:10:00,475.0,475.64,474.53,474.75,6009.0,461.7149,462.337,461.2581,461.4719,6009.0
2023-08-14 10:15:00,474.65,475.12,474.51,474.92,7911.0,461.3747,461.8316,461.2386,461.6372,7911.0
2023-08-14 10:20:00,474.94,475.36,474.83,474.84,3645.0,461.6566,462.0649,461.5497,461.5594,3645.0
2023-08-14 10:25:00,474.87,475.66,474.62,475.61,15762.0,461.5886,462.3565,461.3456,462.3079,15762.0
2023-08-14 10:30:00,475.5,475.58,474.82,475.31,6900.0,462.201,462.2787,461.54,462.0163,6900.0
2023-08-14 10:35:00,475.32,476.0,475.32,475.9,6983.0,462.026,462.687,462.026,462.5898,6983.0
2023-08-14 10:40:00,475.46,475.55,474.96,475.0,1787.0,462.1621,462.2496,461.6761,461.7149,1787.0
2023-08-14 10:45:00,475.09,476.0,475.07,475.18,6077.0,461.8024,462.687,461.783,461.8899,6077.0
2023-08-14 10:50:00,475.04,476.54,474.99,476.22,4916.0,461.7538,463.2119,461.7052,462.9008,4916.0
2023-08-14 10:55:00,476.32,476.32,474.87,474.87,5200.0,462.998,462.998,461.5886,461.5886,5200.0
2023-08-14 11:00:00,474.99,474.99,473.96,473.96,3512.0,461.7052,461.7052,460.704,460.704,3512.0
2023-08-14 11:05:00,473.79,473.98,472.76,472.84,12119.0,460.5388,460.7235,459.5376,459.6154,12119.0
2023-08-14 11:10:00,472.68,473.18,472.23,473.13,4177.0,459.4598,459.9458,459.0224,459.8972,4177.0
2023-08-14 11:15:00,472.81,473.74,472.81,473.2,8111.0,459.5862,460.4902,459.5862,459.9653,8111.0
2023-08-14 11:20:00,473.2,473.46,472.99,473.09,2099.0,459.9653,460.218,459.7612,459.8584,2099.0
2023-08-14 11:25:00,473.28,473.95,473.24,473.42,3435.0,460.0431,460.6943,460.0042,460.1791,3435.0
2023-08-14 11:30:00,473.32,473.32,472.2,472.85,3300.0,460.0819,460.0819,458.9933,459.6251,3300.0
2023-08-14 11:35:00,472.59,472.9,471.96,471.96,2575.0,459.3723,459.6737,458.76,458.76,2575.0
2023-08-14 11:40:00,471.85,472.28,471.56,472.07,3231.0,458.653,459.071,458.3712,458.8669,3231.0
2023-08-14 11:45:00,472.28,472.64,471.89,472.32,4217.0,459.071,459.421,458.6919,459.1099,4217.0
2023-08-14 11:50:00,472.33,472.59,471.96,472.04,2955.0,459.1196,459.3723,458.76,458.8377,2955.0
2023-08-14 11:55:00,472.19,472.56,472.17,472.23,2816.0,458.9835,459.3432,458.9641,459.0224,2816.0
2023-08-14 12:00:00,472.36,472.52,472.14,472.39,3316.0,459.1488,459.3043,458.9349,459.1779,3316.0
2023-08-14 12:05:00,472.22,472.31,471.71,471.95,2169.0,459.0127,459.1002,458.517,458.7502,2169.0
2023-08-14 12:10:00,472.19,472.45,472.1,472.18,2134.0,458.9835,459.2363,458.8961,458.9738,2134.0
2023-08-14 12:15:00,472.22,472.62,472.06,472.31,5079.0,459.0127,459.4015,458.8572,459.1002,5079.0
2023-08-14 12:20:00,472.64,472.64,471.68,471.71,2331.0,459.421,459.421,458.4878,458.517,2331.0
2023-08-14 12:25:00,471.75,471.75,470.89,471.55,4331.0,458.5558,458.5558,457.7199,458.3614,4331.0
2023-08-14 12:30:00,471.36,471.36,471.12,471.22,2603.0,458.1768,458.1768,457.9435,458.0407,2603.0
2023-08-14 12:35:00,471.21,472.06,471.02,471.89,3230.0,458.0309,458.8572,457.8463,458.6919,3230.0
2023-08-14 12:40:00,471.92,472.84,471.86,472.4,5660.0,458.7211,459.6154,458.6628,459.1877,5660.0
2023-08-14 12:45:00,472.59,473.11,472.59,473.06,2379.0,459.3723,459.8778,459.3723,459.8292,2379.0
2023-08-14 12:50:00,473.03,473.04,472.1,472.19,2200.0,459.8,459.8098,458.8961,458.9835,2200.0
2023-08-14 12:55:00,472.14,472.19,471.48,471.62,3138.0,458.9349,458.9835,458.2934,458.4295,3138.0
2023-08-14 13:00:00,471.75,472.26,471.43,472.26,3591.0,458.5558,459.0516,458.2448,459.0516,3591.0
2023-08-14 13:05:00,472.0,472.04,471.77,472.04,3011.0,458.7989,458.8377,458.5753,458.8377,3011.0
2023-08-14 13:10:00,471.85,472.27,471.54,471.76,4740.0,458.653,459.0613,458.3517,458.5656,4740.0
2023-08-14 13:15:00,471.73,471.73,471.32,471.7,2451.0,458.5364,458.5364,458.1379,458.5072,2451.0
2023-08-14 13:20:00,471.77,472.37,471.77,472.37,4450.0,458.5753,459.1585,458.5753,459.1585,4450.0
2023-08-14 13:25:00,472.31,472.31,471.66,471.75,2500.0,459.1002,459.1002,458.4684,458.5558,2500.0
2023-08-14 13:30:00,472.04,472.19,471.69,471.82,1847.0,458.8377,458.9835,458.4975,458.6239,1847.0
2023-08-14 13:35:00,471.69,472.27,471.68,472.09,3207.0,458.4975,459.0613,458.4878,458.8863,3207.0
2023-08-14 13:40:00,471.92,472.19,471.65,472.13,4092.0,458.7211,458.9835,458.4586,458.9252,4092.0
2023-08-14 13:45:00,471.99,472.13,471.59,471.59,4532.0,458.7891,458.9252,458.4003,458.4003,4532.0
2023-08-14 13:50:00,471.92,472.43,471.75,472.43,5100.0,458.7211,459.2168,458.5558,459.2168,5100.0
2023-08-14 13:55:00,472.44,472.44,471.64,472.04,1618.0,459.2265,459.2265,458.4489,458.8377,1618.0
2023-08-14 14:00:00,471.82,471.93,471.39,471.83,2994.0,458.6239,458.7308,458.2059,458.6336,2994.0
2023-08-14 14:05:00,471.96,472.04,471.26,471.26,3168.0,458.76,458.8377,458.0795,458.0795,3168.0
2023-08-14 14:10:00,471.56,471.82,471.41,471.42,2566.0,458.3712,458.6239,458.2254,458.2351,2566.0
2023-08-14 14:15:00,471.45,471.54,471.12,471.13,2503.0,458.2642,458.3517,457.9435,457.9532,2503.0
2023-08-14 14:20:00,471.32,471.6,471.08,471.42,2021.0,458.1379,458.41,457.9046,458.2351,2021.0
2023-08-14 14:25:00,471.53,471.56,471.12,471.12,4218.0,458.342,458.3712,457.9435,457.9435,4218.0
2023-08-14 14:30:00,471.13,471.6,471.11,471.35,4005.0,457.9532,458.41,457.9337,458.167,4005.0
2023-08-14 14:35:00,471.48,471.8,470.98,471.12,5352.0,458.2934,458.6044,457.8074,457.9435,5352.0
2023-08-14 14:40:00,470.81,471.2,470.56,470.74,3747.0,457.6421,458.0212,457.3991,457.5741,3747.0
2023-08-14 14:45:00,470.78,471.23,470.62,470.74,3833.0,457.613,458.0504,457.4574,457.5741,3833.0
2023-08-14 14:50:00,470.79,471.11,470.58,470.68,6514.0,457.6227,457.9337,457.4186,457.5158,6514.0
2023-08-14 14:55:00,470.9,470.93,470.3,470.77,6068.0,457.7296,457.7588,457.1464,457.6033,6068.0
2023-08-14 15:00:00,470.88,471.15,470.24,470.4,4262.0,457.7102,457.9726,457.0881,457.2436,4262.0
2023-08-14 15:05:00,470.26,470.43,469.74,469.83,3976.0,457.1075,457.2728,456.6021,456.6895,3976.0
2023-08-14 15:10:00,469.92,469.98,469.3,469.43,4983.0,456.777,456.8353,456.1744,456.3007,4983.0
2023-08-14 15:15:00,469.73,470.08,469.32,469.67,4590.0,456.5923,456.9325,456.1938,456.534,4590.0
2023-08-14 15:20:00,469.78,470.01,469.44,469.54,4904.0,456.6409,456.8645,456.3104,456.4077,4904.0
2023-08-14 15:25:00,469.46,470.09,469.29,469.95,5306.0,456.3299,456.9423,456.1646,456.8062,5306.0
2023-08-14 15:30:00,469.96,470.6,469.95,470.3,9978.0,456.8159,457.438,456.8062,457.1464,9978.0
2023-08-14 15:35:00,470.42,470.85,470.39,470.53,10481.0,457.263,457.681,457.2339,457.37,10481.0
2023-08-14 15:40:00,470.46,471.21,470.42,471.13,17863.0,457.3019,458.0309,457.263,457.9532,17863.0
2023-08-14 15:45:00,471.2,471.44,470.87,471.28,10835.0,458.0212,458.2545,457.7005,458.099,10835.0
2023-08-14 15:50:00,471.29,471.57,470.69,471.41,20408.0,458.1087,458.3809,457.5255,458.2254,20408.0
2023-08-14 15:55:00,471.51,471.68,471.22,471.54,43767.0,458.3226,458.4878,458.0407,458.3517,43767.0
2023-08-15 09:30:00,469.71,471.66,468.24,469.62,11157.0,456.5729,458.4684,455.144,456.4854,11157.0
2023-08-15 09:35:00,469.66,469.9,469.01,469.04,3900.0,456.5243,456.7576,455.8925,455.9216,3900.0
2023-08-15 09:40:00,469.43,469.96,467.76,469.96,11064.0,456.3007,456.8159,454.6774,456.8159,11064.0
2023-08-15 09:45:00,469.41,469.78,468.81,469.11,1400.0,456.2813,456.6409,455.6981,455.9897,1400.0
2023-08-15 09:50:00,469.27,470.0,469.14,469.63,2137.0,456.1452,456.8548,456.0188,456.4951,2137.0
2023-08-15 09:55:00,469.58,469.97,469.14,469.6,1500.0,456.4465,456.8256,456.0188,456.466,1500.0
2023-08-15 10:00:00,469.84,470.2,469.54,469.59,2981.0,456.6993,457.0492,456.4077,456.4563,2981.0
2023-08-15 10:05:00,469.42,469.49,469.16,469.24,2487.0,456.291,456.3591,456.0383,456.116,2487.0
2023-08-15 10:10:00,469.29,469.39,469.06,469.26,1300.0,456.1646,456.2618,455.9411,456.1355,1300.0
2023-08-15 10:15:00,469.15,469.42,468.95,469.31,1739.0,456.0286,456.291,455.8342,456.1841,1739.0
2023-08-15 10:20:00,469.19,469.49,468.94,469.44,6253.0,456.0674,456.3591,455.8244,456.3104,6253.0
2023-08-15 10:25:00,469.43,470.02,469.06,469.8,2004.0,456.3007,456.8742,455.9411,456.6604,2004.0
2023-08-15 10:30:00,469.88,470.21,469.61,469.61,1732.0,456.7381,457.0589,456.4757,456.4757,1732.0
2023-08-15 10:35:00,469.71,469.87,469.25,469.52,1934.0,456.5729,456.7284,456.1258,456.3882,1934.0
2023-08-15 10:40:00,469.22,469.87,469.18,469.45,1130.0,456.0966,456.7284,456.0577,456.3202,1130.0
2023-08-15 10:45:00,469.49,469.85,469.08,469.24,1232.0,456.3591,456.709,455.9605,456.116,1232.0
2023-08-15 10:50:00,469.24,469.62,469.08,469.08,1300.0,456.116,456.4854,455.9605,455.9605,1300.0
2023-08-15 10:55:00,468.74,469.17,467.74,468.39,10908.0,455.63,456.048,454.658,455.2898,10908.0
2023-08-15 11:00:00,468.54,468.95,468.06,468.95,800.0,455.4356,455.8342,454.969,455.8342,800.0
2023-08-15 11:05:00,468.76,469.14,468.68,469.14,1400.0,455.6495,456.0188,455.5717,456.0188,1400.0
2023-08-15 11:10:00,469.15,469.15,468.06,468.72,1955.0,456.0286,456.0286,454.969,455.6106,1955.0
2023-08-15 11:15:00,468.62,468.66,468.04,468.04,1200.0,455.5134,455.5523,454.9496,454.9496,1200.0
2023-08-15 11:20:00,468.54,468.54,467.55,467.89,1914.0,455.4356,455.4356,454.4733,454.8038,1914.0
2023-08-15 11:25:00,468.04,468.79,467.95,468.79,2204.0,454.9496,455.6786,454.8621,455.6786,2204.0
2023-08-15 11:30:00,468.54,468.66,468.06,468.38,1400.0,455.4356,455.5523,454.969,455.2801,1400.0
2023-08-15 11:35:00,468.28,469.44,468.28,469.32,2310.0,455.1829,456.3104,455.1829,456.1938,2310.0
2023-08-15 11:40:00,469.09,469.09,468.68,469.05,1118.0,455.9702,455.9702,455.5717,455.9314,1118.0
2023-08-15 11:45:00,468.92,469.08,468.38,468.78,5346.0,455.805,455.9605,455.2801,455.6689,5346.0
2023-08-15 11:50:00,468.94,469.33,468.94,469.33,998.0,455.8244,456.2035,455.8244,456.2035,998.0
2023-08-15 11:55:00,469.43,469.43,468.78,468.88,1003.0,456.3007,456.3007,455.6689,455.7661,1003.0
2023-08-15 12:00:00,468.88,469.15,468.77,469.06,1600.0,455.7661,456.0286,455.6592,455.9411,1600.0
2023-08-15 12:05:00,468.76,468.96,468.47,468.52,900.0,455.6495,455.8439,455.3676,455.4162,900.0
2023-08-15 12:10:00,468.34,468.41,468.17,468.18,900.0,455.2412,455.3093,455.076,455.0857,900.0
2023-08-15 12:15:00,468.12,468.53,468.09,468.22,1800.0,455.0274,455.4259,454.9982,455.1246,1800.0
2023-08-15 12:20:00,468.19,468.44,468.14,468.42,600.0,455.0954,455.3384,455.0468,455.319,600.0
2023-08-15 12:25:00,468.22,468.27,468.14,468.27,801.0,455.1246,455.1732,455.0468,455.1732,801.0
2023-08-15 12:30:00,468.35,468.36,467.85,467.92,1300.0,455.2509,455.2607,454.7649,454.833,1300.0
2023-08-15 12:35:00,468.07,468.07,467.47,467.78,2302.0,454.9788,454.9788,454.3955,454.6969,2302.0
2023-08-15 12:40:00,467.36,467.84,467.15,467.17,3132.0,454.2886,454.7552,454.0845,454.1039,3132.0
2023-08-15 12:45:00,467.5,467.6,467.25,467.26,2659.0,454.4247,454.5219,454.1817,454.1914,2659.0
2023-08-15 12:50:00,467.18,467.4,467.18,467.36,1420.0,454.1137,454.3275,454.1137,454.2886,1420.0
2023-08-15 12:55:00,467.4,468.16,467.39,467.89,2199.0,454.3275,455.0662,454.3178,454.8038,2199.0
2023-08-15 13:00:00,467.69,467.69,467.69,467.69,200.0,454.6094,454.6094,454.6094,454.6094,200.0
2023-08-15 13:05:00,467.36,467.59,467.36,467.49,783.0,454.2886,454.5122,454.2886,454.415,783.0
2023-08-15 13:10:00,467.7,467.71,467.36,467.47,2060.0,454.6191,454.6288,454.2886,454.3955,2060.0
2023-08-15 13:15:00,467.46,467.46,467.2,467.26,506.0,454.3858,454.3858,454.1331,454.1914,506.0
2023-08-15 13:20:00,467.03,467.16,466.85,466.86,1243.0,453.9679,454.0942,453.7929,453.8026,1243.0
2023-08-15 13:25:00,467.22,467.29,467.05,467.05,600.0,454.1525,454.2206,453.9873,453.9873,600.0
2023-08-15 13:30:00,467.03,467.28,467.03,467.28,675.0,453.9679,454.2109,453.9679,454.2109,675.0
2023-08-15 13:35:00,467.19,467.28,466.72,466.72,1521.0,454.1234,454.2109,453.6665,453.6665,1521.0
2023-08-15 13:40:00,466.73,466.73,466.46,466.71,704.0,453.6762,453.6762,453.4138,453.6568,704.0
2023-08-15 13:45:00,466.59,467.14,466.59,466.98,1043.0,453.5402,454.0748,453.5402,453.9193,1043.0
2023-08-15 13:50:00,467.16,467.27,466.81,466.84,854.0,454.0942,454.2011,453.754,453.7832,854.0
2023-08-15 13:55:00,466.78,467.11,466.78,467.11,300.0,453.7248,454.0456,453.7248,454.0456,300.0
2023-08-15 14:00:00,467.0,467.08,466.75,466.75,716.0,453.9387,454.0165,453.6957,453.6957,716.0
2023-08-15 14:05:00,466.67,467.09,466.66,467.09,1700.0,453.6179,454.0262,453.6082,454.0262,1700.0
2023-08-15 14:10:00,467.08,467.42,466.91,466.91,1583.0,454.0165,454.3469,453.8512,453.8512,1583.0
2023-08-15 14:15:00,467.19,467.37,466.98,467.14,1706.0,454.1234,454.2983,453.9193,454.0748,1706.0
2023-08-15 14:20:00,467.16,467.16,466.78,466.82,1418.0,454.0942,454.0942,453.7248,453.7637,1418.0
2023-08-15 14:25:00,467.01,467.27,466.84,467.27,1400.0,453.9484,454.2011,453.7832,454.2011,1400.0
2023-08-15 14:30:00,467.23,467.8,467.23,467.8,1791.0,454.1623,454.7163,454.1623,454.7163,1791.0
2023-08-15 14:35:00,467.85,467.92,467.56,467.6,1800.0,454.7649,454.833,454.483,454.5219,1800.0
2023-08-15 14:40:00,467.61,468.0,467.61,467.91,5201.0,454.5316,454.9107,454.5316,454.8232,5201.0
2023-08-15 14:45:00,467.88,467.94,467.76,467.76,1011.0,454.7941,454.8524,454.6774,454.6774,1011.0
2023-08-15 14:50:00,467.78,467.93,467.76,467.84,1100.0,454.6969,454.8427,454.6774,454.7552,1100.0
2023-08-15 14:55:00,467.99,467.99,467.67,467.77,1090.0,454.901,454.901,454.59,454.6872,1090.0
2023-08-15 15:00:00,467.99,468.0,467.82,467.89,1431.0,454.901,454.9107,454.7358,454.8038,1431.0
2023-08-15 15:05:00,467.83,467.95,467.81,467.82,1000.0,454.7455,454.8621,454.726,454.7358,1000.0
2023-08-15 15:10:00,467.81,467.89,467.65,467.72,2125.0,454.726,454.8038,454.5705,454.6386,2125.0
2023-08-15 15:15:00,467.76,468.06,467.59,468.06,3799.0,454.6774,454.969,454.5122,454.969,3799.0
2023-08-15 15:20:00,468.09,468.7,468.08,468.54,2843.0,454.9982,455.5911,454.9885,455.4356,2843.0
2023-08-15 15:25:00,468.7,468.7,467.93,468.01,5994.0,455.5911,455.5911,454.8427,454.9204,5994.0
2023-08-15 15:30:00,467.88,468.18,467.73,468.1,3557.0,454.7941,455.0857,454.6483,455.0079,3557.0
2023-08-15 15:35:00,468.25,468.25,467.67,467.68,3686.0,455.1537,455.1537,454.59,454.5997,3686.0
2023-08-15 15:40:00,467.76,467.93,467.54,467.54,3566.0,454.6774,454.8427,454.4636,454.4636,3566.0
2023-08-15 15:45:00,467.47,468.14,467.4,468.12,5818.0,454.3955,455.0468,454.3275,455.0274,5818.0
2023-08-15 15:50:00,468.0,468.6,467.95,468.54,15103.0,454.9107,455.4939,454.8621,455.4356,15103.0
2023-08-15 15:55:00,468.65,469.17,467.74,467.87,22773.0,455.5425,456.048,454.658,454.7844,22773.0
2023-08-16 09:30:00,468.63,470.25,466.47,469.5,10372.0,455.5231,457.0978,453.4235,456.3688,10372.0
2023-08-16 09:35:00,469.75,471.0,469.33,470.79,4387.0,456.6118,457.8268,456.2035,457.6227,4387.0
2023-08-16 09:40:00,470.65,471.31,470.42,470.78,2500.0,457.4866,458.1281,457.263,457.613,2500.0
2023-08-16 09:45:00,470.11,470.19,469.22,469.63,3898.0,456.9617,457.0395,456.0966,456.4951,3898.0
2023-08-16 09:50:00,469.66,469.67,468.95,469.67,1410.0,456.5243,456.534,455.8342,456.534,1410.0
2023-08-16 09:55:00,469.69,469.94,469.35,469.62,2226.0,456.5535,456.7965,456.223,456.4854,2226.0
2023-08-16 10:00:00,469.6,469.6,468.64,468.64,3039.0,456.466,456.466,455.5328,455.5328,3039.0
2023-08-16 10:05:00,468.86,469.56,468.58,469.33,2626.0,455.7467,456.4271,455.4745,456.2035,2626.0
2023-08-16 10:10:00,469.27,469.28,468.13,468.13,1931.0,456.1452,456.1549,455.0371,455.0371,1931.0
2023-08-16 10:15:00,467.93,469.08,467.91,468.9,1800.0,454.8427,455.9605,454.8232,455.7856,1800.0
2023-08-16 10:20:00,468.83,468.91,468.54,468.91,1320.0,455.7175,455.7953,455.4356,455.7953,1320.0
2023-08-16 10:25:00,468.96,469.56,468.6,469.28,3426.0,455.8439,456.4271,455.4939,456.1549,3426.0
2023-08-16 10:30:00,469.51,469.55,469.06,469.09,4510.0,456.3785,456.4174,455.9411,455.9702,4510.0
2023-08-16 10:35:00,468.74,468.8,468.35,468.8,2342.0,455.63,455.6883,455.2509,455.6883,2342.0
2023-08-16 10:40:00,468.68,468.85,468.62,468.7,700.0,455.5717,455.737,455.5134,455.5911,700.0
2023-08-16 10:45:00,468.67,469.02,468.53,469.02,1586.0,455.562,455.9022,455.4259,455.9022,1586.0
2023-08-16 10:50:00,469.09,469.66,468.96,469.66,2146.0,455.9702,456.5243,455.8439,456.5243,2146.0
2023-08-16 10:55:00,469.59,469.68,469.41,469.63,1199.0,456.4563,456.5437,456.2813,456.4951,1199.0
2023-08-16 11:00:00,469.54,469.83,469.43,469.8,1409.0,456.4077,456.6895,456.3007,456.6604,1409.0
2023-08-16 11:05:00,469.75,469.75,469.36,469.38,797.0,456.6118,456.6118,456.2327,456.2521,797.0
2023-08-16 11:10:00,469.12,469.31,468.96,469.31,2546.0,455.9994,456.1841,455.8439,456.1841,2546.0
2023-08-16 11:15:00,469.31,469.55,469.18,469.55,3300.0,456.1841,456.4174,456.0577,456.4174,3300.0
2023-08-16 11:20:00,469.06,469.49,468.97,469.27,3588.0,455.9411,456.3591,455.8536,456.1452,3588.0
2023-08-16 11:25:00,469.13,469.17,469.12,469.13,602.0,456.0091,456.048,455.9994,456.0091,602.0
2023-08-16 11:30:00,469.29,469.29,469.06,469.07,1000.0,456.1646,456.1646,455.9411,455.9508,1000.0
2023-08-16 11:35:00,469.17,469.9,469.17,469.9,2850.0,456.048,456.7576,456.048,456.7576,2850.0
2023-08-16 11:40:00,469.82,469.83,469.21,469.21,1300.0,456.6798,456.6895,456.0869,456.0869,1300.0
2023-08-16 11:45:00,469.32,469.68,469.32,469.64,800.0,456.1938,456.5437,456.1938,456.5049,800.0
2023-08-16 11:50:00,469.39,469.52,469.16,469.51,1854.0,456.2618,456.3882,456.0383,456.3785,1854.0
2023-08-16 11:55:00,469.43,469.43,469.02,469.19,1020.0,456.3007,456.3007,455.9022,456.0674,1020.0
2023-08-16 12:00:00,469.08,469.52,469.08,469.08,1104.0,455.9605,456.3882,455.9605,455.9605,1104.0
2023-08-16 12:05:00,469.35,469.43,468.87,468.87,616.0,456.223,456.3007,455.7564,455.7564,616.0
2023-08-16 12:10:00,468.72,468.83,468.7,468.83,600.0,455.6106,455.7175,455.5911,455.7175,600.0
2023-08-16 12:15:00,468.4,468.66,468.09,468.19,1316.0,455.2995,455.5523,454.9982,455.0954,1316.0
2023-08-16 12:20:00,468.34,469.14,468.33,469.06,2588.0,455.2412,456.0188,455.2315,455.9411,2588.0
2023-08-16 12:25:00,469.06,469.18,468.97,469.18,951.0,455.9411,456.0577,455.8536,456.0577,951.0
2023-08-16 12:30:00,469.0,469.3,468.71,469.3,1488.0,455.8828,456.1744,455.6009,456.1744,1488.0
2023-08-16 12:35:00,469.29,469.3,468.93,469.03,1258.0,456.1646,456.1744,455.8147,455.9119,1258.0
2023-08-16 12:40:00,469.05,469.05,468.52,468.52,700.0,455.9314,455.9314,455.4162,455.4162,700.0
2023-08-16 12:45:00,468.61,468.79,468.22,468.23,1211.0,455.5037,455.6786,455.1246,455.1343,1211.0
2023-08-16 12:50:00,468.11,468.34,468.1,468.32,800.0,455.0176,455.2412,455.0079,455.2218,800.0
2023-08-16 12:55:00,468.33,468.49,467.52,467.53,2485.0,455.2315,455.387,454.4441,454.4539,2485.0
2023-08-16 13:00:00,467.7,468.23,467.7,468.05,3196.0,454.6191,455.1343,454.6191,454.9593,3196.0
2023-08-16 13:05:00,467.97,467.97,467.39,467.51,1106.0,454.8816,454.8816,454.3178,454.4344,1106.0
2023-08-16 13:10:00,467.41,467.64,467.39,467.42,2158.0,454.3372,454.5608,454.3178,454.3469,2158.0
2023-08-16 13:15:00,467.23,467.58,467.22,467.45,2392.0,454.1623,454.5025,454.1525,454.3761,2392.0
2023-08-16 13:20:00,467.47,467.72,467.4,467.4,1014.0,454.3955,454.6386,454.3275,454.3275,1014.0
2023-08-16 13:25:00,467.3,467.58,467.25,467.55,3278.0,454.2303,454.5025,454.1817,454.4733,3278.0
2023-08-16 13:30:00,467.45,467.45,466.77,467.21,2111.0,454.3761,454.3761,453.7151,454.1428,2111.0
2023-08-16 13:35:00,467.38,467.4,467.02,467.37,1101.0,454.3081,454.3275,453.9581,454.2983,1101.0
2023-08-16 13:40:00,467.29,467.56,467.28,467.41,2086.0,454.2206,454.483,454.2109,454.3372,2086.0
2023-08-16 13:45:00,467.43,468.12,467.42,467.96,1724.0,454.3567,455.0274,454.3469,454.8718,1724.0
2023-08-16 13:50:00,467.93,468.25,467.51,467.92,2206.0,454.8427,455.1537,454.4344,454.833,2206.0
2023-08-16 13:55:00,467.97,468.02,467.91,467.93,622.0,454.8816,454.9302,454.8232,454.8427,622.0
2023-08-16 14:00:00,467.76,467.89,467.34,467.35,2479.0,454.6774,454.8038,454.2692,454.2789,2479.0
2023-08-16 14:05:00,467.61,467.73,467.45,467.56,2070.0,454.5316,454.6483,454.3761,454.483,2070.0
2023-08-16 14:10:00,467.55,467.67,467.3,467.65,2212.0,454.4733,454.59,454.2303,454.5705,2212.0
2023-08-16 14:15:00,467.34,467.87,467.34,467.87,1909.0,454.2692,454.7844,454.2692,454.7844,1909.0
2023-08-16 14:20:00,467.93,468.2,467.92,468.14,1105.0,454.8427,455.1051,454.833,455.0468,1105.0
2023-08-16 14:25:00,467.97,468.1,467.44,468.1,2867.0,454.8816,455.0079,454.3664,455.0079,2867.0
2023-08-16 14:30:00,467.94,468.5,467.93,468.26,1552.0,454.8524,455.3967,454.8427,455.1635,1552.0
2023-08-16 14:35:00,468.24,468.24,467.84,468.11,1556.0,455.144,455.144,454.7552,455.0176,1556.0
2023-08-16 14:40:00,468.06,468.08,467.62,467.8,1422.0,454.969,454.9885,454.5414,454.7163,1422.0
2023-08-16 14:45:00,467.9,467.9,467.29,467.29,716.0,454.8135,454.8135,454.2206,454.2206,716.0
2023-08-16 14:50:00,467.22,467.29,466.73,467.04,2330.0,454.1525,454.2206,453.6762,453.9776,2330.0
2023-08-16 14:55:00,467.24,467.3,466.93,467.11,2118.0,454.172,454.2303,453.8707,454.0456,2118.0
2023-08-16 15:00:00,466.91,467.03,466.72,467.03,1259.0,453.8512,453.9679,453.6665,453.9679,1259.0
2023-08-16 15:05:00,466.91,467.07,466.54,466.55,1478.0,453.8512,454.0067,453.4916,453.5013,1478.0
2023-08-16 15:10:00,466.54,466.74,465.75,465.89,3507.0,453.4916,453.686,452.7237,452.8597,3507.0
2023-08-16 15:15:00,465.88,465.88,465.36,465.66,2981.0,452.85,452.85,452.3446,452.6362,2981.0
2023-08-16 15:20:00,465.66,466.05,465.54,465.6,2902.0,452.6362,453.0153,452.5195,452.5778,2902.0
2023-08-16 15:25:00,465.53,465.97,465.34,465.75,2556.0,452.5098,452.9375,452.3251,452.7237,2556.0
2023-08-16 15:30:00,465.66,466.71,465.61,466.58,3624.0,452.6362,453.6568,452.5876,453.5304,3624.0
2023-08-16 15:35:00,466.75,466.84,466.29,466.37,2282.0,453.6957,453.7832,453.2486,453.3263,2282.0
2023-08-16 15:40:00,466.27,466.34,465.73,466.01,3801.0,453.2291,453.2972,452.7042,452.9764,3801.0
2023-08-16 15:45:00,465.99,466.57,465.87,466.45,5949.0,452.9569,453.5207,452.8403,453.4041,5949.0
2023-08-16 15:50:00,466.44,466.44,465.27,465.49,9106.0,453.3944,453.3944,452.2571,452.4709,9106.0
2023-08-16 15:55:00,465.57,465.81,464.97,465.06,23449.0,452.5487,452.782,451.9655,452.053,23449.0
2023-08-17 09:30:00,459.52,464.72,459.26,463.01,41106.0,446.6679,451.7225,446.4152,450.0603,41106.0
2023-08-17 09:35:00,462.52,465.0,462.11,464.2,1734.0,449.584,451.9946,449.1855,451.217,1734.0
2023-08-17 09:40:00,464.76,464.76,462.3,462.3,5610.0,451.7613,451.7613,449.3701,449.3701,5610.0
2023-08-17 09:45:00,462.07,464.29,461.97,464.29,3853.0,449.1466,451.3045,449.0494,451.3045,3853.0
2023-08-17 09:50:00,464.07,464.45,461.79,462.12,16790.0,451.0906,451.46,448.8744,449.1952,16790.0
2023-08-17 09:55:00,461.76,462.92,461.48,462.45,5598.0,448.8452,449.9728,448.5731,449.5159,5598.0
2023-08-17 10:00:00,462.72,463.18,462.08,462.08,2627.0,449.7784,450.2255,449.1563,449.1563,2627.0
2023-08-17 10:05:00,461.96,462.79,461.47,462.73,6755.0,449.0397,449.8464,448.5634,449.7881,6755.0
2023-08-17 10:10:00,462.74,462.77,461.25,461.25,2636.0,449.7978,449.827,448.3495,448.3495,2636.0
2023-08-17 10:15:00,461.4,461.4,460.19,460.4,5228.0,448.4953,448.4953,447.3192,447.5233,5228.0
2023-08-17 10:20:00,460.76,461.39,460.26,460.45,4138.0,447.8732,448.4856,447.3872,447.5719,4138.0
2023-08-17 10:25:00,460.22,460.82,460.0,460.13,3341.0,447.3483,447.9315,447.1345,447.2608,3341.0
2023-08-17 10:30:00,460.52,461.04,460.14,460.71,3385.0,447.6399,448.1454,447.2706,447.8246,3385.0
2023-08-17 10:35:00,460.36,460.88,460.0,460.12,4803.0,447.4844,447.9899,447.1345,447.2511,4803.0
2023-08-17 10:40:00,459.93,460.7,459.6,460.69,7800.0,447.0664,447.8149,446.7457,447.8052,7800.0
2023-08-17 10:45:00,460.66,460.98,459.87,460.98,4284.0,447.776,448.0871,447.0081,448.0871,4284.0
2023-08-17 10:50:00,461.15,461.75,460.62,461.75,3675.0,448.2523,448.8355,447.7371,448.8355,3675.0
2023-08-17 10:55:00,461.8,463.12,461.5,463.12,4156.0,448.8841,450.1672,448.5925,450.1672,4156.0
2023-08-17 11:00:00,463.11,463.69,462.83,462.94,5921.0,450.1575,450.7213,449.8853,449.9922,5921.0
2023-08-17 11:05:00,462.66,462.81,462.03,462.08,4187.0,449.7201,449.8659,449.1077,449.1563,4187.0
2023-08-17 11:10:00,462.44,462.97,462.43,462.97,1000.0,449.5062,450.0214,449.4965,450.0214,1000.0
2023-08-17 11:15:00,463.04,463.4,462.77,462.77,3653.0,450.0894,450.4394,449.827,449.827,3653.0
2023-08-17 11:20:00,463.0,463.0,462.63,462.63,1775.0,450.0506,450.0506,449.6909,449.6909,1775.0
2023-08-17 11:25:00,462.48,462.68,462.25,462.68,2001.0,449.5451,449.7395,449.3215,449.7395,2001.0
2023-08-17 11:30:00,462.47,463.29,462.47,462.59,3293.0,449.5354,450.3325,449.5354,449.652,3293.0
2023-08-17 11:35:00,462.75,463.06,462.59,463.06,816.0,449.8076,450.1089,449.652,450.1089,816.0
2023-08-17 11:40:00,463.18,463.74,463.18,463.42,1294.0,450.2255,450.7699,450.2255,450.4588,1294.0
2023-08-17 11:45:00,463.28,463.29,462.35,462.35,1800.0,450.3227,450.3325,449.4187,449.4187,1800.0
2023-08-17 11:50:00,461.85,462.29,461.79,461.97,1954.0,448.9327,449.3604,448.8744,449.0494,1954.0
2023-08-17 11:55:00,461.96,462.83,461.96,462.81,3016.0,449.0397,449.8853,449.0397,449.8659,3016.0
2023-08-17 12:00:00,462.73,462.73,461.32,461.5,2133.0,449.7881,449.7881,448.4176,448.5925,2133.0
2023-08-17 12:05:00,461.11,461.29,460.6,460.6,3349.0,448.2134,448.3884,447.7177,447.7177,3349.0
2023-08-17 12:10:00,460.6,461.16,460.42,460.81,3075.0,447.7177,448.262,447.5427,447.9218,3075.0
2023-08-17 12:15:00,460.82,461.31,460.67,461.31,2044.0,447.9315,448.4078,447.7857,448.4078,2044.0
2023-08-17 12:20:00,461.68,462.45,461.61,462.44,3466.0,448.7675,449.5159,448.6994,449.5062,3466.0
2023-08-17 12:25:00,462.75,463.12,462.73,463.06,1566.0,449.8076,450.1672,449.7881,450.1089,1566.0
2023-08-17 12:30:00,463.15,463.32,462.82,462.89,3502.0,450.1964,450.3616,449.8756,449.9436,3502.0
2023-08-17 12:35:00,463.13,463.14,462.5,462.66,2748.0,450.1769,450.1867,449.5646,449.7201,2748.0
2023-08-17 12:40:00,462.95,463.0,462.72,462.86,1212.0,450.002,450.0506,449.7784,449.9145,1212.0
2023-08-17 12:45:00,462.63,463.21,462.6,463.19,1700.0,449.6909,450.2547,449.6618,450.2353,1700.0
2023-08-17 12:50:00,463.36,463.59,463.21,463.45,2278.0,450.4005,450.6241,450.2547,450.488,2278.0
2023-08-17 12:55:00,463.24,463.45,463.08,463.45,1200.0,450.2839,450.488,450.1283,450.488,1200.0
2023-08-17 13:00:00,463.57,463.64,462.78,462.83,5161.0,450.6046,450.6727,449.8367,449.8853,5161.0
2023-08-17 13:05:00,462.57,462.57,462.14,462.15,931.0,449.6326,449.6326,449.2146,449.2243,931.0
2023-08-17 13:10:00,461.99,462.23,461.99,462.03,1228.0,449.0688,449.3021,449.0688,449.1077,1228.0
2023-08-17 13:15:00,461.96,462.03,461.52,461.62,1834.0,449.0397,449.1077,448.612,448.7092,1834.0
2023-08-17 13:20:00,461.54,461.54,461.0,461.35,1685.0,448.6314,448.6314,448.1065,448.4467,1685.0
2023-08-17 13:25:00,461.3,461.3,460.76,460.77,600.0,448.3981,448.3981,447.8732,447.8829,600.0
2023-08-17 13:30:00,460.79,460.94,460.7,460.86,1800.0,447.9024,448.0482,447.8149,447.9704,1800.0
2023-08-17 13:35:00,460.92,461.08,460.83,460.83,2300.0,448.0287,448.1843,447.9413,447.9413,2300.0
2023-08-17 13:40:00,460.7,460.75,460.24,460.25,1002.0,447.8149,447.8635,447.3678,447.3775,1002.0
2023-08-17 13:45:00,460.27,460.71,460.26,460.71,1499.0,447.3969,447.8246,447.3872,447.8246,1499.0
2023-08-17 13:50:00,460.61,460.74,460.42,460.7,2010.0,447.7274,447.8538,447.5427,447.8149,2010.0
2023-08-17 13:55:00,460.69,460.77,459.79,459.79,3666.0,447.8052,447.8829,446.9303,446.9303,3666.0
2023-08-17 14:00:00,459.92,460.43,459.91,460.35,1975.0,447.0567,447.5524,447.047,447.4747,1975.0
2023-08-17 14:05:00,460.27,460.35,459.96,459.97,1202.0,447.3969,447.4747,447.0956,447.1053,1202.0
2023-08-17 14:10:00,460.04,460.39,460.04,460.28,2685.0,447.1734,447.5136,447.1734,447.4066,2685.0
2023-08-17 14:15:00,460.24,460.53,460.06,460.4,2357.0,447.3678,447.6496,447.1928,447.5233,2357.0
2023-08-17 14:20:00,460.54,460.57,460.17,460.46,3648.0,447.6594,447.6885,447.2997,447.5816,3648.0
2023-08-17 14:25:00,460.65,460.69,460.12,460.13,3542.0,447.7663,447.8052,447.2511,447.2608,3542.0
2023-08-17 14:30:00,460.31,460.32,459.88,459.91,2865.0,447.4358,447.4455,447.0178,447.047,2865.0
2023-08-17 14:35:00,459.9,460.43,459.77,460.19,2487.0,447.0373,447.5524,446.9109,447.3192,2487.0
2023-08-17 14:40:00,460.18,460.18,459.63,459.64,1293.0,447.3094,447.3094,446.7748,446.7845,1293.0
2023-08-17 14:45:00,459.47,459.66,459.0,459.41,3145.0,446.6193,446.804,446.1624,446.561,3145.0
2023-08-17 14:50:00,459.41,459.89,459.34,459.84,4021.0,446.561,447.0275,446.4929,446.9789,4021.0
2023-08-17 14:55:00,459.69,459.82,458.96,459.27,4674.0,446.8331,446.9595,446.1236,446.4249,4674.0
2023-08-17 15:00:00,459.13,459.26,458.44,458.55,5857.0,446.2888,446.4152,445.6181,445.725,5857.0
2023-08-17 15:05:00,458.59,458.78,458.22,458.22,5130.0,445.7639,445.9486,445.4043,445.4043,5130.0
2023-08-17 15:10:00,458.02,458.6,457.96,458.41,5766.0,445.2099,445.7736,445.1515,445.5889,5766.0
2023-08-17 15:15:00,458.32,458.4,457.94,458.4,4008.0,445.5015,445.5792,445.1321,445.5792,4008.0
2023-08-17 15:20:00,458.36,458.36,457.64,457.82,6105.0,445.5403,445.5403,444.8405,445.0154,6105.0
2023-08-17 15:25:00,457.97,458.54,457.84,458.06,7135.0,445.1612,445.7153,445.0349,445.2487,7135.0
2023-08-17 15:30:00,458.06,458.4,457.54,457.87,7401.0,445.2487,445.5792,444.7433,445.064,7401.0
2023-08-17 15:35:00,458.05,458.29,457.74,458.13,8221.0,445.239,445.4723,444.9377,445.3168,8221.0
2023-08-17 15:40:00,458.13,458.52,457.95,458.17,11215.0,445.3168,445.6959,445.1418,445.3557,11215.0
2023-08-17 15:45:00,458.24,458.67,458.16,458.44,10169.0,445.4237,445.8417,445.3459,445.6181,10169.0
2023-08-17 15:50:00,458.56,460.07,458.56,459.95,9125.0,445.7347,447.2025,445.7347,447.0859,9125.0
2023-08-17 15:55:00,459.88,460.11,459.1,459.22,34332.0,447.0178,447.2414,446.2596,446.3763,34332.0
2023-08-18 09:30:00,458.85,461.61,458.85,460.32,35927.0,446.0166,448.6994,446.0166,447.4455,35927.0
2023-08-18 09:35:00,460.91,461.52,460.59,460.88,1629.0,448.019,448.612,447.708,447.9899,1629.0
2023-08-18 09:40:00,460.21,460.55,459.76,460.32,2736.0,447.3386,447.6691,446.9012,447.4455,2736.0
2023-08-18 09:45:00,460.12,460.23,459.28,459.62,4259.0,447.2511,447.358,446.4346,446.7651,4259.0
2023-08-18 09:50:00,459.94,460.87,459.83,460.44,5547.0,447.0762,447.9801,446.9692,447.5622,5547.0
2023-08-18 09:55:00,460.73,461.5,460.51,461.33,5368.0,447.8441,448.5925,447.6302,448.4273,5368.0
2023-08-18 10:00:00,460.98,462.12,460.78,461.77,4178.0,448.0871,449.1952,447.8927,448.855,4178.0
2023-08-18 10:05:00,461.58,463.05,461.39,463.05,4151.0,448.6703,450.0992,448.4856,450.0992,4151.0
2023-08-18 10:10:00,463.27,463.28,461.96,461.96,3029.0,450.313,450.3227,449.0397,449.0397,3029.0
2023-08-18 10:15:00,461.49,462.21,461.45,461.86,2408.0,448.5828,449.2827,448.5439,448.9425,2408.0
2023-08-18 10:20:00,461.83,462.27,461.61,462.19,1934.0,448.9133,449.341,448.6994,449.2632,1934.0
2023-08-18 10:25:00,461.98,462.23,461.7,461.71,2269.0,449.0591,449.3021,448.7869,448.7966,2269.0
2023-08-18 10:30:00,462.13,462.13,461.46,461.96,1840.0,449.2049,449.2049,448.5536,449.0397,1840.0
2023-08-18 10:35:00,461.43,462.05,461.43,461.9,1986.0,448.5245,449.1271,448.5245,448.9813,1986.0
2023-08-18 10:40:00,462.27,462.8,462.21,462.8,1201.0,449.341,449.8562,449.2827,449.8562,1201.0
2023-08-18 10:45:00,462.81,462.81,462.39,462.5,1207.0,449.8659,449.8659,449.4576,449.5646,1207.0
2023-08-18 10:50:00,462.64,462.77,461.98,462.49,2220.0,449.7006,449.827,449.0591,449.5548,2220.0
2023-08-18 10:55:00,462.65,463.03,462.33,462.86,3855.0,449.7104,450.0797,449.3993,449.9145,3855.0
2023-08-18 11:00:00,462.89,463.19,462.75,462.75,2486.0,449.9436,450.2353,449.8076,449.8076,2486.0
2023-08-18 11:05:00,463.05,463.6,463.0,463.0,3955.0,450.0992,450.6338,450.0506,450.0506,3955.0
2023-08-18 11:10:00,463.32,464.32,463.31,464.32,1947.0,450.3616,451.3336,450.3519,451.3336,1947.0
2023-08-18 11:15:00,464.28,464.28,462.88,462.89,7079.0,451.2948,451.2948,449.9339,449.9436,7079.0
2023-08-18 11:20:00,462.96,463.13,462.31,462.5,2320.0,450.0117,450.1769,449.3799,449.5646,2320.0
2023-08-18 11:25:00,462.45,463.07,462.35,462.97,1100.0,449.5159,450.1186,449.4187,450.0214,1100.0
2023-08-18 11:30:00,462.77,463.36,462.77,463.21,2101.0,449.827,450.4005,449.827,450.2547,2101.0
2023-08-18 11:35:00,463.27,463.51,463.14,463.38,1402.0,450.313,450.5463,450.1867,450.4199,1402.0
2023-08-18 11:40:00,463.59,464.38,463.59,464.38,3167.0,450.6241,451.392,450.6241,451.392,3167.0
2023-08-18 11:45:00,464.54,464.54,464.3,464.33,718.0,451.5475,451.5475,451.3142,451.3434,718.0
2023-08-18 11:50:00,464.45,464.69,463.82,464.02,5270.0,451.46,451.6933,450.8476,451.042,5270.0
2023-08-18 11:55:00,464.11,464.54,464.09,464.52,1677.0,451.1295,451.5475,451.1101,451.5281,1677.0
2023-08-18 12:00:00,464.65,464.86,464.02,464.02,3113.0,451.6544,451.8585,451.042,451.042,3113.0
2023-08-18 12:05:00,464.08,464.17,463.93,464.0,923.0,451.1004,451.1878,450.9546,451.0226,923.0
2023-08-18 12:10:00,464.0,464.35,463.81,464.04,3601.0,451.0226,451.3628,450.8379,451.0615,3601.0
2023-08-18 12:15:00,464.06,464.1,463.92,464.06,1400.0,451.0809,451.1198,450.9448,451.0809,1400.0
2023-08-18 12:20:00,464.07,464.44,463.93,464.44,3333.0,451.0906,451.4503,450.9546,451.4503,3333.0
2023-08-18 12:25:00,464.74,464.75,464.47,464.75,2500.0,451.7419,451.7516,451.4795,451.7516,2500.0
2023-08-18 12:30:00,464.37,464.37,463.89,464.11,2569.0,451.3823,451.3823,450.9157,451.1295,2569.0
2023-08-18 12:35:00,463.91,464.27,463.9,464.06,3801.0,450.9351,451.285,450.9254,451.0809,3801.0
2023-08-18 12:40:00,463.9,464.23,463.54,464.23,1702.0,450.9254,451.2462,450.5755,451.2462,1702.0
2023-08-18 12:45:00,464.26,464.38,464.07,464.08,1320.0,451.2753,451.392,451.0906,451.1004,1320.0
2023-08-18 12:50:00,464.11,464.3,463.62,463.97,5100.0,451.1295,451.3142,450.6532,450.9934,5100.0
2023-08-18 12:55:00,463.99,464.29,463.39,463.39,4634.0,451.0129,451.3045,450.4297,450.4297,4634.0
2023-08-18 13:00:00,463.75,463.75,463.28,463.28,700.0,450.7796,450.7796,450.3227,450.3227,700.0
2023-08-18 13:05:00,463.3,463.55,463.14,463.3,3654.0,450.3422,450.5852,450.1867,450.3422,3654.0
2023-08-18 13:10:00,463.19,463.81,463.08,463.09,3985.0,450.2353,450.8379,450.1283,450.138,3985.0
2023-08-18 13:15:00,463.23,463.23,462.89,462.89,500.0,450.2741,450.2741,449.9436,449.9436,500.0
2023-08-18 13:20:00,463.0,463.53,462.99,463.29,2287.0,450.0506,450.5657,450.0408,450.3325,2287.0
2023-08-18 13:25:00,463.1,463.25,462.93,463.14,2354.0,450.1478,450.2936,449.9825,450.1867,2354.0
2023-08-18 13:30:00,463.41,463.64,463.25,463.61,2162.0,450.4491,450.6727,450.2936,450.6435,2162.0
2023-08-18 13:35:00,463.66,463.66,463.45,463.57,1466.0,450.6921,450.6921,450.488,450.6046,1466.0
2023-08-18 13:40:00,463.7,463.7,463.01,463.01,1015.0,450.731,450.731,450.0603,450.0603,1015.0
2023-08-18 13:45:00,462.89,463.31,462.88,463.2,1721.0,449.9436,450.3519,449.9339,450.245,1721.0
2023-08-18 13:50:00,463.23,463.76,463.23,463.48,1916.0,450.2741,450.7893,450.2741,450.5171,1916.0
2023-08-18 13:55:00,463.3,463.46,463.22,463.43,1262.0,450.3422,450.4977,450.2644,450.4685,1262.0
2023-08-18 14:00:00,463.47,463.95,463.47,463.64,1989.0,450.5074,450.974,450.5074,450.6727,1989.0
2023-08-18 14:05:00,463.84,464.12,463.62,463.79,3318.0,450.8671,451.1392,450.6532,450.8185,3318.0
2023-08-18 14:10:00,463.79,463.79,462.52,462.56,1734.0,450.8185,450.8185,449.584,449.6229,1734.0
2023-08-18 14:15:00,462.23,462.68,462.21,462.52,2309.0,449.3021,449.7395,449.2827,449.584,2309.0
2023-08-18 14:20:00,462.47,462.47,462.11,462.16,600.0,449.5354,449.5354,449.1855,449.2341,600.0
2023-08-18 14:25:00,461.96,462.61,461.96,462.52,1716.0,449.0397,449.6715,449.0397,449.584,1716.0
2023-08-18 14:30:00,462.52,462.52,462.18,462.45,912.0,449.584,449.584,449.2535,449.5159,912.0
2023-08-18 14:35:00,462.74,462.88,462.6,462.6,1008.0,449.7978,449.9339,449.6618,449.6618,1008.0
2023-08-18 14:40:00,462.58,462.61,462.11,462.11,1048.0,449.6423,449.6715,449.1855,449.1855,1048.0
2023-08-18 14:45:00,461.93,462.34,461.85,462.11,2150.0,449.0105,449.409,448.9327,449.1855,2150.0
2023-08-18 14:50:00,462.1,462.35,461.83,462.24,5001.0,449.1757,449.4187,448.9133,449.3118,5001.0
2023-08-18 14:55:00,462.25,462.35,461.94,462.0,1200.0,449.3215,449.4187,449.0202,449.0785,1200.0
2023-08-18 15:00:00,461.9,462.46,461.82,462.46,2969.0,448.9813,449.5257,448.9036,449.5257,2969.0
2023-08-18 15:05:00,462.31,462.51,462.09,462.09,2056.0,449.3799,449.5743,449.166,449.166,2056.0
2023-08-18 15:10:00,461.89,461.9,461.42,461.74,1949.0,448.9716,448.9813,448.5148,448.8258,1949.0
2023-08-18 15:15:00,461.79,462.22,461.78,462.09,2043.0,448.8744,449.2924,448.8647,449.166,2043.0
2023-08-18 15:20:00,462.15,462.22,461.9,461.9,1601.0,449.2243,449.2924,448.9813,448.9813,1601.0
2023-08-18 15:25:00,461.88,462.11,461.88,462.11,2067.0,448.9619,449.1855,448.9619,449.1855,2067.0
2023-08-18 15:30:00,462.02,462.3,462.0,462.12,2719.0,449.098,449.3701,449.0785,449.1952,2719.0
2023-08-18 15:35:00,462.17,462.24,461.83,462.24,9182.0,449.2438,449.3118,448.9133,449.3118,9182.0
2023-08-18 15:40:00,462.23,463.12,462.16,463.12,6839.0,449.3021,450.1672,449.2341,450.1672,6839.0
2023-08-18 15:45:00,463.38,463.89,462.95,462.95,5098.0,450.4199,450.9157,450.002,450.002,5098.0
2023-08-18 15:50:00,462.99,463.07,462.05,462.17,9895.0,450.0408,450.1186,449.1271,449.2438,9895.0
2023-08-18 15:55:00,462.09,463.03,462.0,463.02,19717.0,449.166,450.0797,449.0785,450.07,19717.0
2023-08-21 09:30:00,461.84,464.1,460.82,462.85,7017.0,448.923,451.1198,447.9315,449.9048,7017.0
2023-08-21 09:35:00,462.51,463.09,462.41,463.09,5492.0,449.5743,450.138,449.4771,450.138,5492.0
2023-08-21 09:40:00,462.91,463.87,462.31,463.13,2647.0,449.9631,450.8962,449.3799,450.1769,2647.0
2023-08-21 09:45:00,463.13,463.64,462.56,463.01,6163.0,450.1769,450.6727,449.6229,450.0603,6163.0
2023-08-21 09:50:00,462.93,463.22,462.38,462.86,4130.0,449.9825,450.2644,449.4479,449.9145,4130.0
2023-08-21 09:55:00,463.56,463.83,463.03,463.66,6911.0,450.5949,450.8574,450.0797,450.6921,6911.0
2023-08-21 10:00:00,463.52,463.6,462.89,463.54,4755.0,450.556,450.6338,449.9436,450.5755,4755.0
2023-08-21 10:05:00,463.54,464.19,463.51,463.84,2846.0,450.5755,451.2073,450.5463,450.8671,2846.0
2023-08-21 10:10:00,463.52,463.68,463.15,463.49,4500.0,450.556,450.7115,450.1964,450.5269,4500.0
2023-08-21 10:15:00,463.44,463.88,463.22,463.5,6578.0,450.4783,450.906,450.2644,450.5366,6578.0
2023-08-21 10:20:00,463.4,463.72,463.18,463.66,3184.0,450.4394,450.7504,450.2255,450.6921,3184.0
2023-08-21 10:25:00,463.75,463.75,463.37,463.56,2449.0,450.7796,450.7796,450.4102,450.5949,2449.0
2023-08-21 10:30:00,463.5,463.51,463.11,463.18,1625.0,450.5366,450.5463,450.1575,450.2255,1625.0
2023-08-21 10:35:00,463.18,463.59,463.18,463.38,4158.0,450.2255,450.6241,450.2255,450.4199,4158.0
2023-08-21 10:40:00,463.36,463.64,463.2,463.63,6686.0,450.4005,450.6727,450.245,450.6629,6686.0
2023-08-21 10:45:00,463.69,463.85,463.64,463.73,2300.0,450.7213,450.8768,450.6727,450.7601,2300.0
2023-08-21 10:50:00,463.75,463.75,463.2,463.42,4065.0,450.7796,450.7796,450.245,450.4588,4065.0
2023-08-21 10:55:00,463.43,463.71,463.32,463.68,5103.0,450.4685,450.7407,450.3616,450.7115,5103.0
2023-08-21 11:00:00,463.57,463.57,463.42,463.42,1274.0,450.6046,450.6046,450.4588,450.4588,1274.0
2023-08-21 11:05:00,463.53,463.88,463.34,463.61,4116.0,450.5657,450.906,450.3811,450.6435,4116.0
2023-08-21 11:10:00,463.68,463.68,463.51,463.62,1080.0,450.7115,450.7115,450.5463,450.6532,1080.0
2023-08-21 11:15:00,463.62,464.2,463.62,464.09,2539.0,450.6532,451.217,450.6532,451.1101,2539.0
2023-08-21 11:20:00,464.47,464.5,464.04,464.04,5958.0,451.4795,451.5086,451.0615,451.0615,5958.0
2023-08-21 11:25:00,464.03,464.64,464.03,464.46,3289.0,451.0518,451.6447,451.0518,451.4697,3289.0
2023-08-21 11:30:00,464.69,464.88,464.6,464.81,1786.0,451.6933,451.878,451.6058,451.8099,1786.0
2023-08-21 11:35:00,464.83,465.07,464.58,464.67,5370.0,451.8294,452.0627,451.5864,451.6739,5370.0
2023-08-21 11:40:00,464.66,464.81,464.49,464.6,1461.0,451.6641,451.8099,451.4989,451.6058,1461.0
2023-08-21 11:45:00,464.6,464.91,464.43,464.86,4297.0,451.6058,451.9071,451.4406,451.8585,4297.0
2023-08-21 11:50:00,464.83,465.0,464.58,464.62,4353.0,451.8294,451.9946,451.5864,451.6253,4353.0
2023-08-21 11:55:00,464.76,465.0,464.58,464.96,4443.0,451.7613,451.9946,451.5864,451.9557,4443.0
2023-08-21 12:00:00,464.94,465.13,464.76,464.88,4835.0,451.9363,452.121,451.7613,451.878,4835.0
2023-08-21 12:05:00,464.9,464.93,464.72,464.77,2759.0,451.8974,451.9266,451.7225,451.7711,2759.0
2023-08-21 12:10:00,464.9,464.93,464.68,464.68,2125.0,451.8974,451.9266,451.6836,451.6836,2125.0
2023-08-21 12:15:00,464.85,465.33,464.85,465.1,4214.0,451.8488,452.3154,451.8488,452.0918,4214.0
2023-08-21 12:20:00,464.88,465.31,464.88,465.01,2094.0,451.878,452.296,451.878,452.0044,2094.0
2023-08-21 12:25:00,465.17,465.17,464.82,465.07,2779.0,452.1599,452.1599,451.8197,452.0627,2779.0
2023-08-21 12:30:00,465.3,465.3,464.93,465.24,2124.0,452.2862,452.2862,451.9266,452.2279,2124.0
2023-08-21 12:35:00,465.0,465.21,464.86,465.0,3693.0,451.9946,452.1988,451.8585,451.9946,3693.0
2023-08-21 12:40:00,464.96,465.14,464.95,465.01,3195.0,451.9557,452.1307,451.946,452.0044,3195.0
2023-08-21 12:45:00,465.03,465.22,464.89,464.99,4867.0,452.0238,452.2085,451.8877,451.9849,4867.0
2023-08-21 12:50:00,465.0,465.05,464.83,464.84,4986.0,451.9946,452.0432,451.8294,451.8391,4986.0
2023-08-21 12:55:00,464.83,465.12,464.72,465.04,3634.0,451.8294,452.1113,451.7225,452.0335,3634.0
2023-08-21 13:00:00,465.0,465.0,464.9,464.99,800.0,451.9946,451.9946,451.8974,451.9849,800.0
2023-08-21 13:05:00,465.0,465.08,465.0,465.08,1225.0,451.9946,452.0724,451.9946,452.0724,1225.0
2023-08-21 13:10:00,465.09,465.09,464.85,464.85,1964.0,452.0821,452.0821,451.8488,451.8488,1964.0
2023-08-21 13:15:00,464.87,465.15,464.84,465.01,2482.0,451.8683,452.1404,451.8391,452.0044,2482.0
2023-08-21 13:20:00,465.13,465.26,464.93,465.12,3453.0,452.121,452.2474,451.9266,452.1113,3453.0
2023-08-21 13:25:00,465.02,465.02,464.98,465.0,700.0,452.0141,452.0141,451.9752,451.9946,700.0
2023-08-21 13:30:00,465.08,465.21,465.03,465.18,1257.0,452.0724,452.1988,452.0238,452.1696,1257.0
2023-08-21 13:35:00,465.33,465.53,465.28,465.33,3011.0,452.3154,452.5098,452.2668,452.3154,3011.0
2023-08-21 13:40:00,465.32,465.38,465.13,465.14,2392.0,452.3057,452.364,452.121,452.1307,2392.0
2023-08-21 13:45:00,465.02,465.03,464.88,464.89,1423.0,452.0141,452.0238,451.878,451.8877,1423.0
2023-08-21 13:50:00,464.9,465.1,464.89,464.99,3486.0,451.8974,452.0918,451.8877,451.9849,3486.0
2023-08-21 13:55:00,464.9,465.09,464.8,465.02,2547.0,451.8974,452.0821,451.8002,452.0141,2547.0
2023-08-21 14:00:00,465.04,465.16,464.92,464.93,1200.0,452.0335,452.1502,451.9169,451.9266,1200.0
2023-08-21 14:05:00,464.93,465.19,464.92,465.05,4043.0,451.9266,452.1793,451.9169,452.0432,4043.0
2023-08-21 14:10:00,465.11,465.3,464.97,465.25,2108.0,452.1016,452.2862,451.9655,452.2376,2108.0
2023-08-21 14:15:00,465.32,465.32,465.09,465.1,1481.0,452.3057,452.3057,452.0821,452.0918,1481.0
2023-08-21 14:20:00,465.26,465.5,464.96,464.96,3244.0,452.2474,452.4806,451.9557,451.9557,3244.0
2023-08-21 14:25:00,464.99,465.22,464.87,465.22,2679.0,451.9849,452.2085,451.8683,452.2085,2679.0
2023-08-21 14:30:00,465.29,465.5,465.14,465.31,4364.0,452.2765,452.4806,452.1307,452.296,4364.0
2023-08-21 14:35:00,465.47,465.75,465.33,465.75,4856.0,452.4515,452.7237,452.3154,452.7237,4856.0
2023-08-21 14:40:00,465.75,465.75,465.39,465.49,4433.0,452.7237,452.7237,452.3737,452.4709,4433.0
2023-08-21 14:45:00,465.49,465.98,465.48,465.92,3162.0,452.4709,452.9472,452.4612,452.8889,3162.0
2023-08-21 14:50:00,465.85,465.85,465.58,465.59,2977.0,452.8209,452.8209,452.5584,452.5681,2977.0
2023-08-21 14:55:00,465.69,465.9,465.59,465.74,2417.0,452.6653,452.8695,452.5681,452.7139,2417.0
2023-08-21 15:00:00,465.83,466.34,465.83,466.17,3829.0,452.8014,453.2972,452.8014,453.1319,3829.0
2023-08-21 15:05:00,466.06,466.22,466.0,466.14,1814.0,453.025,453.1805,452.9667,453.1027,1814.0
2023-08-21 15:10:00,466.17,466.25,465.92,466.06,4654.0,453.1319,453.2097,452.8889,453.025,4654.0
2023-08-21 15:15:00,466.06,466.18,465.9,466.12,2325.0,453.025,453.1416,452.8695,453.0833,2325.0
2023-08-21 15:20:00,465.94,466.08,465.92,466.08,3477.0,452.9083,453.0444,452.8889,453.0444,3477.0
2023-08-21 15:25:00,466.14,466.21,465.89,466.1,5978.0,453.1027,453.1708,452.8597,453.0639,5978.0
2023-08-21 15:30:00,466.12,466.41,466.08,466.37,4218.0,453.0833,453.3652,453.0444,453.3263,4218.0
2023-08-21 15:35:00,466.29,466.61,466.24,466.49,11654.0,453.2486,453.5596,453.1999,453.443,11654.0
2023-08-21 15:40:00,466.49,467.02,466.42,466.46,7330.0,453.443,453.9581,453.3749,453.4138,7330.0
2023-08-21 15:45:00,466.46,466.66,466.33,466.34,14905.0,453.4138,453.6082,453.2874,453.2972,14905.0
2023-08-21 15:50:00,466.25,466.73,466.18,466.73,13649.0,453.2097,453.6762,453.1416,453.6762,13649.0
2023-08-21 15:55:00,466.59,466.69,466.27,466.32,36647.0,453.5402,453.6374,453.2291,453.2777,36647.0
2023-08-22 09:30:00,463.62,465.69,462.68,465.48,9384.0,450.6532,452.6653,449.7395,452.4612,9384.0
2023-08-22 09:35:00,465.91,467.14,465.84,467.14,1009.0,452.8792,454.0748,452.8111,454.0748,1009.0
2023-08-22 09:40:00,466.59,466.97,466.16,466.97,700.0,453.5402,453.9095,453.1222,453.9095,700.0
2023-08-22 09:45:00,465.89,466.96,465.28,465.31,1850.0,452.8597,453.8998,452.2668,452.296,1850.0
2023-08-22 09:50:00,465.37,466.15,465.37,466.15,1389.0,452.3543,453.1125,452.3543,453.1125,1389.0
2023-08-22 09:55:00,466.19,466.43,465.79,466.11,3800.0,453.1513,453.3846,452.7625,453.0736,3800.0
2023-08-22 10:00:00,465.94,466.91,465.86,466.91,3099.0,452.9083,453.8512,452.8306,453.8512,3099.0
2023-08-22 10:05:00,466.9,466.99,466.66,466.83,5073.0,453.8415,453.929,453.6082,453.7734,5073.0
2023-08-22 10:10:00,466.82,467.46,466.79,466.98,3248.0,453.7637,454.3858,453.7346,453.9193,3248.0
2023-08-22 10:15:00,467.1,467.41,466.57,466.77,2879.0,454.0359,454.3372,453.5207,453.7151,2879.0
2023-08-22 10:20:00,466.79,466.85,466.42,466.7,3194.0,453.7346,453.7929,453.3749,453.6471,3194.0
2023-08-22 10:25:00,466.66,467.37,466.4,466.98,3804.0,453.6082,454.2983,453.3555,453.9193,3804.0
2023-08-22 10:30:00,467.0,467.0,466.54,466.61,5205.0,453.9387,453.9387,453.4916,453.5596,5205.0
2023-08-22 10:35:00,466.82,467.0,466.5,466.75,5007.0,453.7637,453.9387,453.4527,453.6957,5007.0
2023-08-22 10:40:00,466.77,466.77,466.0,466.3,3500.0,453.7151,453.7151,452.9667,453.2583,3500.0
2023-08-22 10:45:00,466.3,466.3,465.26,465.47,6025.0,453.2583,453.2583,452.2474,452.4515,6025.0
2023-08-22 10:50:00,465.26,465.27,464.85,464.85,1238.0,452.2474,452.2571,451.8488,451.8488,1238.0
2023-08-22 10:55:00,464.43,464.87,464.29,464.78,4306.0,451.4406,451.8683,451.3045,451.7808,4306.0
2023-08-22 11:00:00,464.87,465.15,464.87,464.94,2568.0,451.8683,452.1404,451.8683,451.9363,2568.0
2023-08-22 11:05:00,464.86,464.86,464.4,464.6,4101.0,451.8585,451.8585,451.4114,451.6058,4101.0
2023-08-22 11:10:00,464.63,465.03,464.62,464.65,3894.0,451.635,452.0238,451.6253,451.6544,3894.0
2023-08-22 11:15:00,464.66,464.76,464.27,464.45,1870.0,451.6641,451.7613,451.285,451.46,1870.0
2023-08-22 11:20:00,464.47,465.08,464.47,464.78,3366.0,451.4795,452.0724,451.4795,451.7808,3366.0
2023-08-22 11:25:00,464.63,464.7,464.36,464.42,2452.0,451.635,451.703,451.3725,451.4309,2452.0
2023-08-22 11:30:00,464.39,465.03,464.31,464.89,2077.0,451.4017,452.0238,451.3239,451.8877,2077.0
2023-08-22 11:35:00,464.95,464.98,464.34,464.51,7712.0,451.946,451.9752,451.3531,451.5183,7712.0
2023-08-22 11:40:00,464.39,464.66,464.38,464.55,2306.0,451.4017,451.6641,451.392,451.5572,2306.0
2023-08-22 11:45:00,464.53,464.74,464.29,464.46,1948.0,451.5378,451.7419,451.3045,451.4697,1948.0
2023-08-22 11:50:00,464.64,465.03,464.45,465.03,3246.0,451.6447,452.0238,451.46,452.0238,3246.0
2023-08-22 11:55:00,465.15,465.34,464.89,465.0,2686.0,452.1404,452.3251,451.8877,451.9946,2686.0
2023-08-22 12:00:00,465.0,465.39,464.97,465.39,2200.0,451.9946,452.3737,451.9655,452.3737,2200.0
2023-08-22 12:05:00,465.38,465.39,464.78,464.81,4340.0,452.364,452.3737,451.7808,451.8099,4340.0
2023-08-22 12:10:00,464.59,465.11,464.59,464.76,2405.0,451.5961,452.1016,451.5961,451.7613,2405.0
2023-08-22 12:15:00,464.78,465.0,464.29,464.38,5695.0,451.7808,451.9946,451.3045,451.392,5695.0
2023-08-22 12:20:00,464.21,464.62,464.18,464.6,3249.0,451.2267,451.6253,451.1976,451.6058,3249.0
2023-08-22 12:25:00,464.6,465.02,464.42,465.02,1740.0,451.6058,452.0141,451.4309,452.0141,1740.0
2023-08-22 12:30:00,464.9,465.12,464.75,465.0,3284.0,451.8974,452.1113,451.7516,451.9946,3284.0
2023-08-22 12:35:00,464.83,464.93,464.81,464.89,3323.0,451.8294,451.9266,451.8099,451.8877,3323.0
2023-08-22 12:40:00,464.9,465.17,464.9,465.17,1738.0,451.8974,452.1599,451.8974,452.1599,1738.0
2023-08-22 12:45:00,465.16,465.74,465.15,465.64,1695.0,452.1502,452.7139,452.1404,452.6167,1695.0
2023-08-22 12:50:00,465.52,465.63,465.35,465.41,1599.0,452.5001,452.607,452.3348,452.3932,1599.0
2023-08-22 12:55:00,465.38,465.5,465.0,465.02,1547.0,452.364,452.4806,451.9946,452.0141,1547.0
2023-08-22 13:00:00,464.85,464.85,464.37,464.45,1712.0,451.8488,451.8488,451.3823,451.46,1712.0
2023-08-22 13:05:00,464.36,464.59,464.3,464.59,806.0,451.3725,451.5961,451.3142,451.5961,806.0
2023-08-22 13:10:00,464.52,464.52,464.36,464.44,1510.0,451.5281,451.5281,451.3725,451.4503,1510.0
2023-08-22 13:15:00,464.35,464.46,464.19,464.19,910.0,451.3628,451.4697,451.2073,451.2073,910.0
2023-08-22 13:20:00,464.29,464.93,464.09,464.47,6230.0,451.3045,451.9266,451.1101,451.4795,6230.0
2023-08-22 13:25:00,464.47,464.64,464.47,464.64,413.0,451.4795,451.6447,451.4795,451.6447,413.0
2023-08-22 13:30:00,464.55,464.55,463.63,464.18,13043.0,451.5572,451.5572,450.6629,451.1976,13043.0
2023-08-22 13:35:00,464.05,464.4,464.05,464.3,2065.0,451.0712,451.4114,451.0712,451.3142,2065.0
2023-08-22 13:40:00,464.13,464.13,463.92,464.0,1300.0,451.149,451.149,450.9448,451.0226,1300.0
2023-08-22 13:45:00,464.09,464.46,464.0,464.03,2317.0,451.1101,451.4697,451.0226,451.0518,2317.0
2023-08-22 13:50:00,464.14,464.14,464.04,464.06,300.0,451.1587,451.1587,451.0615,451.0809,300.0
2023-08-22 13:55:00,463.99,464.29,463.99,464.14,4050.0,451.0129,451.3045,451.0129,451.1587,4050.0
2023-08-22 14:00:00,464.14,464.28,464.0,464.17,5422.0,451.1587,451.2948,451.0226,451.1878,5422.0
2023-08-22 14:05:00,464.05,464.29,464.05,464.18,700.0,451.0712,451.3045,451.0712,451.1976,700.0
2023-08-22 14:10:00,464.18,464.35,463.97,463.97,6063.0,451.1976,451.3628,450.9934,450.9934,6063.0
2023-08-22 14:15:00,464.14,464.3,463.9,464.28,7093.0,451.1587,451.3142,450.9254,451.2948,7093.0
2023-08-22 14:20:00,464.28,464.34,464.04,464.15,4685.0,451.2948,451.3531,451.0615,451.1684,4685.0
2023-08-22 14:25:00,464.15,464.34,464.15,464.34,1432.0,451.1684,451.3531,451.1684,451.3531,1432.0
2023-08-22 14:30:00,464.39,464.81,464.39,464.69,20868.0,451.4017,451.8099,451.4017,451.6933,20868.0
2023-08-22 14:35:00,464.7,464.7,464.22,464.25,2412.0,451.703,451.703,451.2364,451.2656,2412.0
2023-08-22 14:40:00,464.35,464.35,464.14,464.33,3679.0,451.3628,451.3628,451.1587,451.3434,3679.0
2023-08-22 14:45:00,464.35,464.42,464.17,464.2,2517.0,451.3628,451.4309,451.1878,451.217,2517.0
2023-08-22 14:50:00,464.21,464.34,463.98,464.29,1545.0,451.2267,451.3531,451.0032,451.3045,1545.0
2023-08-22 14:55:00,464.28,464.43,464.17,464.36,1915.0,451.2948,451.4406,451.1878,451.3725,1915.0
2023-08-22 15:00:00,464.35,464.49,464.14,464.43,11792.0,451.3628,451.4989,451.1587,451.4406,11792.0
2023-08-22 15:05:00,464.44,464.6,464.34,464.43,13627.0,451.4503,451.6058,451.3531,451.4406,13627.0
2023-08-22 15:10:00,464.55,464.94,464.42,464.82,3417.0,451.5572,451.9363,451.4309,451.8197,3417.0
2023-08-22 15:15:00,465.06,465.18,464.48,464.49,3077.0,452.053,452.1696,451.4892,451.4989,3077.0
2023-08-22 15:20:00,464.49,464.75,464.41,464.58,4829.0,451.4989,451.7516,451.4211,451.5864,4829.0
2023-08-22 15:25:00,464.5,464.79,464.5,464.55,2922.0,451.5086,451.7905,451.5086,451.5572,2922.0
2023-08-22 15:30:00,464.53,464.57,464.12,464.12,6946.0,451.5378,451.5767,451.1392,451.1392,6946.0
2023-08-22 15:35:00,464.03,464.14,463.82,463.93,4319.0,451.0518,451.1587,450.8476,450.9546,4319.0
2023-08-22 15:40:00,463.89,464.5,463.79,464.04,8309.0,450.9157,451.5086,450.8185,451.0615,8309.0
2023-08-22 15:45:00,464.13,464.54,464.13,464.45,18901.0,451.149,451.5475,451.149,451.46,18901.0
2023-08-22 15:50:00,464.41,464.5,463.83,463.94,27345.0,451.4211,451.5086,450.8574,450.9643,27345.0
2023-08-22 15:55:00,464.06,464.32,463.12,463.31,32915.0,451.0809,451.3336,450.1672,450.3519,32915.0
2023-08-23 09:30:00,463.51,464.36,462.86,464.25,7680.0,450.5463,451.3725,449.9145,451.2656,7680.0
2023-08-23 09:35:00,464.78,465.11,464.37,464.43,1100.0,451.7808,452.1016,451.3823,451.4406,1100.0
2023-08-23 09:40:00,464.27,464.54,461.93,462.1,5618.0,451.285,451.5475,449.0105,449.1757,5618.0
2023-08-23 09:45:00,462.27,462.27,460.58,460.71,2584.0,449.341,449.341,447.6983,447.8246,2584.0
2023-08-23 09:50:00,460.67,460.67,458.48,458.66,4310.0,447.7857,447.7857,445.657,445.832,4310.0
2023-08-23 09:55:00,458.69,459.99,457.85,458.19,6803.0,445.8611,447.1248,445.0446,445.3751,6803.0
2023-08-23 10:00:00,457.18,459.2,457.17,459.2,8620.0,444.3933,446.3568,444.3836,446.3568,8620.0
2023-08-23 10:05:00,459.18,459.87,458.75,459.72,3653.0,446.3374,447.0081,445.9194,446.8623,3653.0
2023-08-23 10:10:00,460.17,460.17,458.97,459.35,8628.0,447.2997,447.2997,446.1333,446.5027,8628.0
2023-08-23 10:15:00,459.19,459.19,457.38,457.66,2010.0,446.3471,446.3471,444.5878,444.8599,2010.0
2023-08-23 10:20:00,457.79,457.79,457.18,457.56,3000.0,444.9863,444.9863,444.3933,444.7627,3000.0
2023-08-23 10:25:00,457.83,458.3,457.8,458.23,2520.0,445.0252,445.482,444.996,445.414,2520.0
2023-08-23 10:30:00,458.22,458.3,457.85,457.87,4015.0,445.4043,445.482,445.0446,445.064,4015.0
2023-08-23 10:35:00,458.06,458.06,457.38,457.38,3298.0,445.2487,445.2487,444.5878,444.5878,3298.0
2023-08-23 10:40:00,457.12,457.7,457.12,457.6,1449.0,444.335,444.8988,444.335,444.8016,1449.0
2023-08-23 10:45:00,457.55,457.89,457.54,457.64,3315.0,444.753,445.0835,444.7433,444.8405,3315.0
2023-08-23 10:50:00,457.8,457.96,457.59,457.88,2323.0,444.996,445.1515,444.7919,445.0738,2323.0
2023-08-23 10:55:00,458.07,458.32,458.07,458.31,1709.0,445.2585,445.5015,445.2585,445.4917,1709.0
2023-08-23 11:00:00,458.43,458.62,457.54,457.62,3263.0,445.6084,445.7931,444.7433,444.821,3263.0
2023-08-23 11:05:00,457.74,457.95,457.6,457.77,2142.0,444.9377,445.1418,444.8016,444.9668,2142.0
2023-08-23 11:10:00,457.96,458.05,457.66,458.05,1052.0,445.1515,445.239,444.8599,445.239,1052.0
2023-08-23 11:15:00,457.93,458.08,457.77,457.8,2541.0,445.1224,445.2682,444.9668,444.996,2541.0
2023-08-23 11:20:00,457.8,458.28,457.79,458.28,1052.0,444.996,445.4626,444.9863,445.4626,1052.0
2023-08-23 11:25:00,458.02,458.68,457.91,458.27,1808.0,445.2099,445.8514,445.1029,445.4529,1808.0
2023-08-23 11:30:00,458.42,458.82,458.42,458.75,1557.0,445.5987,445.9875,445.5987,445.9194,1557.0
2023-08-23 11:35:00,458.81,458.85,457.82,458.11,3045.0,445.9778,446.0166,445.0154,445.2973,3045.0
2023-08-23 11:40:00,458.46,458.74,457.98,457.98,2976.0,445.6375,445.9097,445.171,445.171,2976.0
2023-08-23 11:45:00,458.29,458.56,458.22,458.22,2185.0,445.4723,445.7347,445.4043,445.4043,2185.0
2023-08-23 11:50:00,458.31,458.31,457.89,457.91,8500.0,445.4917,445.4917,445.0835,445.1029,8500.0
2023-08-23 11:55:00,457.92,458.98,457.91,458.77,10729.0,445.1126,446.143,445.1029,445.9389,10729.0
2023-08-23 12:00:00,458.78,459.03,458.77,459.03,2061.0,445.9486,446.1916,445.9389,446.1916,2061.0
2023-08-23 12:05:00,459.21,459.21,458.84,458.92,3128.0,446.3666,446.3666,446.0069,446.0847,3128.0
2023-08-23 12:10:00,458.9,459.18,458.89,459.18,768.0,446.0652,446.3374,446.0555,446.3374,768.0
2023-08-23 12:15:00,459.19,459.54,459.19,459.54,1516.0,446.3471,446.6873,446.3471,446.6873,1516.0
2023-08-23 12:20:00,459.49,459.59,459.14,459.56,2968.0,446.6387,446.7359,446.2985,446.7068,2968.0
2023-08-23 12:25:00,459.32,459.32,458.91,459.0,2619.0,446.4735,446.4735,446.075,446.1624,2619.0
2023-08-23 12:30:00,459.11,459.49,459.01,459.49,2101.0,446.2694,446.6387,446.1722,446.6387,2101.0
2023-08-23 12:35:00,459.51,459.51,459.19,459.2,1004.0,446.6582,446.6582,446.3471,446.3568,1004.0
2023-08-23 12:40:00,459.21,459.49,459.19,459.26,1258.0,446.3666,446.6387,446.3471,446.4152,1258.0
2023-08-23 12:45:00,459.06,459.1,458.94,459.05,1605.0,446.2208,446.2596,446.1041,446.211,1605.0
2023-08-23 12:50:00,459.06,459.07,458.81,459.07,1800.0,446.2208,446.2305,445.9778,446.2305,1800.0
2023-08-23 12:55:00,459.09,459.09,458.84,458.88,1739.0,446.2499,446.2499,446.0069,446.0458,1739.0
2023-08-23 13:00:00,458.88,459.34,458.88,459.34,1400.0,446.0458,446.4929,446.0458,446.4929,1400.0
2023-08-23 13:05:00,459.46,459.87,459.44,459.86,1000.0,446.6096,447.0081,446.5901,446.9984,1000.0
2023-08-23 13:10:00,459.71,459.86,459.69,459.86,987.0,446.8526,446.9984,446.8331,446.9984,987.0
2023-08-23 13:15:00,460.04,460.26,459.95,460.09,2201.0,447.1734,447.3872,447.0859,447.222,2201.0
2023-08-23 13:20:00,460.03,460.29,460.02,460.11,700.0,447.1636,447.4164,447.1539,447.2414,700.0
2023-08-23 13:25:00,460.29,460.29,459.79,459.79,3377.0,447.4164,447.4164,446.9303,446.9303,3377.0
2023-08-23 13:30:00,459.99,460.31,459.99,460.31,1225.0,447.1248,447.4358,447.1248,447.4358,1225.0
2023-08-23 13:35:00,460.29,460.29,459.97,459.98,1300.0,447.4164,447.4164,447.1053,447.115,1300.0
2023-08-23 13:40:00,460.12,460.12,459.92,460.08,1129.0,447.2511,447.2511,447.0567,447.2122,1129.0
2023-08-23 13:45:00,460.03,460.03,459.93,459.99,1066.0,447.1636,447.1636,447.0664,447.1248,1066.0
2023-08-23 13:50:00,460.12,460.12,459.54,459.83,2996.0,447.2511,447.2511,446.6873,446.9692,2996.0
2023-08-23 13:55:00,459.99,459.99,459.54,459.54,801.0,447.1248,447.1248,446.6873,446.6873,801.0
2023-08-23 14:00:00,459.45,459.5,459.35,459.48,1769.0,446.5999,446.6485,446.5027,446.629,1769.0
2023-08-23 14:05:00,459.5,459.51,459.25,459.25,1182.0,446.6485,446.6582,446.4054,446.4054,1182.0
2023-08-23 14:10:00,458.97,459.09,458.51,458.52,1998.0,446.1333,446.2499,445.6861,445.6959,1998.0
2023-08-23 14:15:00,458.54,458.54,457.96,457.99,3653.0,445.7153,445.7153,445.1515,445.1807,3653.0
2023-08-23 14:20:00,457.98,458.6,457.86,458.6,3313.0,445.171,445.7736,445.0543,445.7736,3313.0
2023-08-23 14:25:00,458.58,458.84,458.51,458.54,1288.0,445.7542,446.0069,445.6861,445.7153,1288.0
2023-08-23 14:30:00,458.44,458.46,458.17,458.36,1864.0,445.6181,445.6375,445.3557,445.5403,1864.0
2023-08-23 14:35:00,458.21,458.3,457.84,458.16,3855.0,445.3945,445.482,445.0349,445.3459,3855.0
2023-08-23 14:40:00,458.07,458.18,457.94,457.96,2015.0,445.2585,445.3654,445.1321,445.1515,2015.0
2023-08-23 14:45:00,457.98,458.44,457.97,458.19,2045.0,445.171,445.6181,445.1612,445.3751,2045.0
2023-08-23 14:50:00,458.22,458.25,458.0,458.06,4752.0,445.4043,445.4334,445.1904,445.2487,4752.0
2023-08-23 14:55:00,457.89,458.23,457.71,458.23,4485.0,445.0835,445.414,444.9085,445.414,4485.0
2023-08-23 15:00:00,458.23,458.84,458.11,458.67,2289.0,445.414,446.0069,445.2973,445.8417,2289.0
2023-08-23 15:05:00,458.67,458.89,458.63,458.7,1928.0,445.8417,446.0555,445.8028,445.8708,1928.0
2023-08-23 15:10:00,458.58,458.69,458.29,458.56,2604.0,445.7542,445.8611,445.4723,445.7347,2604.0
2023-08-23 15:15:00,458.54,458.64,458.37,458.37,1174.0,445.7153,445.8125,445.5501,445.5501,1174.0
2023-08-23 15:20:00,458.33,458.42,458.27,458.39,1160.0,445.5112,445.5987,445.4529,445.5695,1160.0
2023-08-23 15:25:00,458.35,458.66,458.3,458.5,5999.0,445.5306,445.832,445.482,445.6764,5999.0
2023-08-23 15:30:00,458.37,458.52,458.32,458.5,2711.0,445.5501,445.6959,445.5015,445.6764,2711.0
2023-08-23 15:35:00,458.43,458.65,458.37,458.41,4153.0,445.6084,445.8222,445.5501,445.5889,4153.0
2023-08-23 15:40:00,458.51,458.87,458.46,458.7,4119.0,445.6861,446.0361,445.6375,445.8708,4119.0
2023-08-23 15:45:00,458.7,459.21,458.69,458.95,4606.0,445.8708,446.3666,445.8611,446.1138,4606.0
2023-08-23 15:50:00,459.01,459.15,458.72,459.0,14090.0,446.1722,446.3082,445.8903,446.1624,14090.0
2023-08-23 15:55:00,458.99,459.91,458.7,459.88,35191.0,446.1527,447.047,445.8708,447.0178,35191.0
2023-08-24 09:30:00,459.7,459.7,458.54,459.16,8875.0,446.8429,446.8429,445.7153,446.318,8875.0
2023-08-24 09:35:00,459.76,460.17,459.16,459.88,8379.0,446.9012,447.2997,446.318,447.0178,8379.0
2023-08-24 09:40:00,459.98,460.12,459.2,459.37,6139.0,447.115,447.2511,446.3568,446.5221,6139.0
2023-08-24 09:45:00,459.16,460.64,459.12,460.53,7423.0,446.318,447.7566,446.2791,447.6496,7423.0
2023-08-24 09:50:00,460.61,461.97,460.41,461.66,5410.0,447.7274,449.0494,447.533,448.748,5410.0
2023-08-24 09:55:00,461.67,463.04,461.65,463.04,9590.0,448.7578,450.0894,448.7383,450.0894,9590.0
2023-08-24 10:00:00,462.91,463.17,461.83,462.0,4118.0,449.9631,450.2158,448.9133,449.0785,4118.0
2023-08-24 10:05:00,461.75,461.97,461.53,461.53,1600.0,448.8355,449.0494,448.6217,448.6217,1600.0
2023-08-24 10:10:00,461.41,461.73,460.99,460.99,3528.0,448.505,448.8161,448.0968,448.0968,3528.0
2023-08-24 10:15:00,461.18,461.54,460.97,461.54,2300.0,448.2815,448.6314,448.0773,448.6314,2300.0
2023-08-24 10:20:00,461.76,461.76,461.14,461.14,2106.0,448.8452,448.8452,448.2426,448.2426,2106.0
2023-08-24 10:25:00,461.48,461.52,460.79,460.85,2647.0,448.5731,448.612,447.9024,447.9607,2647.0
2023-08-24 10:30:00,461.0,461.01,460.27,460.29,2104.0,448.1065,448.1162,447.3969,447.4164,2104.0
2023-08-24 10:35:00,460.58,460.59,460.3,460.34,1904.0,447.6983,447.708,447.4261,447.465,1904.0
2023-08-24 10:40:00,460.33,460.33,459.36,459.52,2953.0,447.4552,447.4552,446.5124,446.6679,2953.0
2023-08-24 10:45:00,459.25,459.55,458.58,458.59,3937.0,446.4054,446.6971,445.7542,445.7639,3937.0
2023-08-24 10:50:00,458.76,458.91,458.08,458.39,3072.0,445.9292,446.075,445.2682,445.5695,3072.0
2023-08-24 10:55:00,458.27,458.92,457.97,458.02,3273.0,445.4529,446.0847,445.1612,445.2099,3273.0
2023-08-24 11:00:00,457.75,457.75,457.29,457.51,1693.0,444.9474,444.9474,444.5003,444.7141,1693.0
2023-08-24 11:05:00,457.76,458.19,457.0,457.18,4769.0,444.9571,445.3751,444.2184,444.3933,4769.0
2023-08-24 11:10:00,457.52,458.32,457.52,458.32,1484.0,444.7238,445.5015,444.7238,445.5015,1484.0
2023-08-24 11:15:00,457.95,458.43,457.88,458.14,1884.0,445.1418,445.6084,445.0738,445.3265,1884.0
2023-08-24 11:20:00,457.97,458.31,457.86,458.17,3217.0,445.1612,445.4917,445.0543,445.3557,3217.0
2023-08-24 11:25:00,458.28,458.84,458.28,458.84,1670.0,445.4626,446.0069,445.4626,446.0069,1670.0
2023-08-24 11:30:00,458.7,458.71,458.01,458.13,4574.0,445.8708,445.8806,445.2001,445.3168,4574.0
2023-08-24 11:35:00,458.15,458.15,457.62,457.63,1400.0,445.3362,445.3362,444.821,444.8308,1400.0
2023-08-24 11:40:00,457.63,457.67,457.44,457.51,2028.0,444.8308,444.8696,444.6461,444.7141,2028.0
2023-08-24 11:45:00,457.45,458.02,457.44,457.92,3700.0,444.6558,445.2099,444.6461,445.1126,3700.0
2023-08-24 11:50:00,457.8,458.03,457.62,457.62,2218.0,444.996,445.2196,444.821,444.821,2218.0
2023-08-24 11:55:00,457.39,457.48,457.22,457.31,1507.0,444.5975,444.685,444.4322,444.5197,1507.0
2023-08-24 12:00:00,457.56,457.8,457.37,457.55,5481.0,444.7627,444.996,444.578,444.753,5481.0
2023-08-24 12:05:00,457.44,457.6,457.37,457.44,1402.0,444.6461,444.8016,444.578,444.6461,1402.0
2023-08-24 12:10:00,457.28,457.66,457.14,457.43,4835.0,444.4905,444.8599,444.3545,444.6364,4835.0
2023-08-24 12:15:00,457.4,457.4,457.1,457.16,1080.0,444.6072,444.6072,444.3156,444.3739,1080.0
2023-08-24 12:20:00,457.16,457.81,457.15,457.71,5615.0,444.3739,445.0057,444.3642,444.9085,5615.0
2023-08-24 12:25:00,457.84,457.84,457.23,457.24,4171.0,445.0349,445.0349,444.4419,444.4517,4171.0
2023-08-24 12:30:00,457.02,457.23,457.0,457.23,2379.0,444.2378,444.4419,444.2184,444.4419,2379.0
2023-08-24 12:35:00,457.37,457.78,457.37,457.69,4674.0,444.578,444.9766,444.578,444.8891,4674.0
2023-08-24 12:40:00,457.45,457.68,457.12,457.12,2627.0,444.6558,444.8794,444.335,444.335,2627.0
2023-08-24 12:45:00,457.11,457.59,457.0,457.27,3282.0,444.3253,444.7919,444.2184,444.4808,3282.0
2023-08-24 12:50:00,457.41,457.46,457.4,457.42,700.0,444.6169,444.6655,444.6072,444.6266,700.0
2023-08-24 12:55:00,457.27,457.28,456.87,457.01,6157.0,444.4808,444.4905,444.092,444.2281,6157.0
2023-08-24 13:00:00,457.11,457.26,457.0,457.08,4503.0,444.3253,444.4711,444.2184,444.2961,4503.0
2023-08-24 13:05:00,457.01,457.01,456.47,456.84,3438.0,444.2281,444.2281,443.7032,444.0629,3438.0
2023-08-24 13:10:00,456.88,456.89,456.37,456.52,2264.0,444.1017,444.1115,443.606,443.7518,2264.0
2023-08-24 13:15:00,456.49,456.58,456.34,456.49,3796.0,443.7226,443.8101,443.5768,443.7226,3796.0
2023-08-24 13:20:00,456.47,456.47,456.03,456.11,1302.0,443.7032,443.7032,443.2755,443.3533,1302.0
2023-08-24 13:25:00,456.0,456.0,455.36,455.55,4014.0,443.2463,443.2463,442.6242,442.8089,4014.0
2023-08-24 13:30:00,455.55,455.8,455.4,455.73,7411.0,442.8089,443.0519,442.6631,442.9839,7411.0
2023-08-24 13:35:00,455.67,455.95,455.66,455.78,8932.0,442.9256,443.1977,442.9159,443.0325,8932.0
2023-08-24 13:40:00,455.92,456.23,455.74,455.74,2438.0,443.1686,443.4699,442.9936,442.9936,2438.0
2023-08-24 13:45:00,455.76,455.93,455.52,455.8,3801.0,443.0131,443.1783,442.7798,443.0519,3801.0
2023-08-24 13:50:00,455.8,456.23,455.79,455.98,3218.0,443.0519,443.4699,443.0422,443.2269,3218.0
2023-08-24 13:55:00,455.99,456.2,455.86,456.04,2519.0,443.2366,443.4408,443.1103,443.2852,2519.0
2023-08-24 14:00:00,456.24,456.24,455.45,455.45,4363.0,443.4796,443.4796,442.7117,442.7117,4363.0
2023-08-24 14:05:00,455.56,455.74,455.44,455.57,2037.0,442.8187,442.9936,442.702,442.8284,2037.0
2023-08-24 14:10:00,455.44,455.99,455.39,455.75,11159.0,442.702,443.2366,442.6534,443.0033,11159.0
2023-08-24 14:15:00,455.65,455.67,455.02,455.03,2848.0,442.9061,442.9256,442.2938,442.3035,2848.0
2023-08-24 14:20:00,455.05,455.5,455.03,455.3,2653.0,442.3229,442.7603,442.3035,442.5659,2653.0
2023-08-24 14:25:00,455.33,455.71,455.25,455.61,4473.0,442.5951,442.9645,442.5173,442.8673,4473.0
2023-08-24 14:30:00,455.56,455.78,455.43,455.43,6234.0,442.8187,443.0325,442.6923,442.6923,6234.0
2023-08-24 14:35:00,455.38,455.66,455.38,455.52,1675.0,442.6437,442.9159,442.6437,442.7798,1675.0
2023-08-24 14:40:00,455.49,455.49,455.02,455.03,4506.0,442.7506,442.7506,442.2938,442.3035,4506.0
2023-08-24 14:45:00,455.15,455.31,455.05,455.05,3763.0,442.4201,442.5756,442.3229,442.3229,3763.0
2023-08-24 14:50:00,455.33,455.37,455.06,455.26,5803.0,442.5951,442.634,442.3326,442.527,5803.0
2023-08-24 14:55:00,455.15,455.55,454.82,455.55,9590.0,442.4201,442.8089,442.0993,442.8089,9590.0
2023-08-24 15:00:00,455.38,455.56,455.2,455.55,3977.0,442.6437,442.8187,442.4687,442.8089,3977.0
2023-08-24 15:05:00,455.56,456.14,455.56,456.1,4274.0,442.8187,443.3824,442.8187,443.3435,4274.0
2023-08-24 15:10:00,456.23,456.5,456.2,456.3,6163.0,443.4699,443.7324,443.4408,443.538,6163.0
2023-08-24 15:15:00,456.35,456.51,456.24,456.46,4224.0,443.5866,443.7421,443.4796,443.6935,4224.0
2023-08-24 15:20:00,456.52,456.96,456.52,456.65,7523.0,443.7518,444.1795,443.7518,443.8782,7523.0
2023-08-24 15:25:00,456.54,456.7,456.23,456.25,4870.0,443.7712,443.9268,443.4699,443.4894,4870.0
2023-08-24 15:30:00,456.28,456.93,456.22,456.84,6871.0,443.5185,444.1503,443.4602,444.0629,6871.0
2023-08-24 15:35:00,456.77,456.91,456.13,456.2,5281.0,443.9948,444.1309,443.3727,443.4408,5281.0
2023-08-24 15:40:00,456.23,456.65,456.23,456.27,8538.0,443.4699,443.8782,443.4699,443.5088,8538.0
2023-08-24 15:45:00,456.26,456.43,455.91,456.14,5782.0,443.4991,443.6643,443.1589,443.3824,5782.0
2023-08-24 15:50:00,456.05,456.42,456.05,456.36,30441.0,443.2949,443.6546,443.2949,443.5963,30441.0
2023-08-24 15:55:00,456.44,456.84,455.87,455.88,38351.0,443.674,444.0629,443.12,443.1297,38351.0
2023-08-25 09:30:00,458.17,458.48,455.77,455.77,15519.0,445.3557,445.657,443.0228,443.0228,15519.0
2023-08-25 09:35:00,455.3,455.57,454.1,454.1,43720.0,442.5659,442.8284,441.3995,441.3995,43720.0
2023-08-25 09:40:00,454.75,454.75,453.04,453.46,1800.0,442.0313,442.0313,440.3691,440.7774,1800.0
2023-08-25 09:45:00,453.04,453.04,452.22,452.67,4728.0,440.3691,440.3691,439.5721,440.0095,4728.0
2023-08-25 09:50:00,452.71,452.71,451.53,451.82,5982.0,440.0484,440.0484,438.9014,439.1833,5982.0
2023-08-25 09:55:00,452.0,452.25,451.57,452.06,10216.0,439.3582,439.6012,438.9402,439.4165,10216.0
2023-08-25 10:00:00,452.06,452.65,451.25,452.0,23175.0,439.4165,439.99,438.6292,439.3582,23175.0
2023-08-25 10:05:00,452.02,453.0,451.86,451.86,8682.0,439.3777,440.3303,439.2221,439.2221,8682.0
2023-08-25 10:10:00,451.94,453.19,451.5,453.19,5192.0,439.2999,440.5149,438.8722,440.5149,5192.0
2023-08-25 10:15:00,453.36,454.23,452.05,452.37,11172.0,440.6802,441.5259,439.4068,439.7179,11172.0
2023-08-25 10:20:00,452.07,452.34,450.5,450.7,8800.0,439.4263,439.6887,437.9002,438.0946,8800.0
2023-08-25 10:25:00,450.39,450.49,449.55,450.41,10407.0,437.7933,437.8905,436.9767,437.8127,10407.0
2023-08-25 10:30:00,450.42,450.99,449.53,449.79,61665.0,437.8224,438.3765,436.9573,437.21,61665.0
2023-08-25 10:35:00,449.79,450.97,449.09,450.43,13067.0,437.21,438.357,436.5296,437.8321,13067.0
2023-08-25 10:40:00,450.3,450.86,450.3,450.53,2110.0,437.7058,438.2501,437.7058,437.9293,2110.0
2023-08-25 10:45:00,450.54,450.94,449.86,450.94,3005.0,437.9391,438.3279,437.2781,438.3279,3005.0
2023-08-25 10:50:00,450.96,452.34,450.95,452.34,2490.0,438.3473,439.6887,438.3376,439.6887,2490.0
2023-08-25 10:55:00,452.35,453.17,452.35,453.06,1150.0,439.6984,440.4955,439.6984,440.3886,1150.0
2023-08-25 11:00:00,452.64,453.61,452.58,453.43,2671.0,439.9803,440.9232,439.922,440.7482,2671.0
2023-08-25 11:05:00,453.73,453.79,453.2,453.37,7013.0,441.0398,441.0982,440.5247,440.6899,7013.0
2023-08-25 11:10:00,453.37,453.82,452.64,452.64,7700.0,440.6899,441.1273,439.9803,439.9803,7700.0
2023-08-25 11:15:00,452.4,452.6,452.13,452.46,2173.0,439.747,439.9414,439.4846,439.8054,2173.0
2023-08-25 11:20:00,452.7,453.02,451.86,453.02,2138.0,440.0386,440.3497,439.2221,440.3497,2138.0
2023-08-25 11:25:00,453.3,454.0,453.3,454.0,11854.0,440.6219,441.3023,440.6219,441.3023,11854.0
2023-08-25 11:30:00,453.93,455.75,453.82,455.75,3901.0,441.2342,443.0033,441.1273,443.0033,3901.0
2023-08-25 11:35:00,455.77,456.91,455.77,456.81,2080.0,443.0228,444.1309,443.0228,444.0337,2080.0
2023-08-25 11:40:00,456.54,456.67,456.04,456.41,3301.0,443.7712,443.8976,443.2852,443.6449,3301.0
2023-08-25 11:45:00,456.06,456.3,456.06,456.15,794.0,443.3047,443.538,443.3047,443.3922,794.0
2023-08-25 11:50:00,456.03,456.25,455.59,455.72,2700.0,443.2755,443.4894,442.8478,442.9742,2700.0
2023-08-25 11:55:00,455.48,455.48,454.75,454.9,1683.0,442.7409,442.7409,442.0313,442.1771,1683.0
2023-08-25 12:00:00,454.88,456.0,454.88,455.57,2415.0,442.1577,443.2463,442.1577,442.8284,2415.0
2023-08-25 12:05:00,455.82,455.83,455.04,455.21,1350.0,443.0714,443.0811,442.3132,442.4784,1350.0
2023-08-25 12:10:00,454.98,455.98,454.98,455.65,2430.0,442.2549,443.2269,442.2549,442.9061,2430.0
2023-08-25 12:15:00,455.55,455.94,454.87,455.02,6030.0,442.8089,443.188,442.148,442.2938,6030.0
2023-08-25 12:20:00,455.04,455.5,454.71,455.11,7123.0,442.3132,442.7603,441.9924,442.3812,7123.0
2023-08-25 12:25:00,455.17,455.24,454.92,455.24,979.0,442.4396,442.5076,442.1966,442.5076,979.0
2023-08-25 12:30:00,455.25,455.72,455.07,455.32,7341.0,442.5173,442.9742,442.3424,442.5854,7341.0
2023-08-25 12:35:00,455.42,455.42,454.89,455.25,2454.0,442.6826,442.6826,442.1674,442.5173,2454.0
2023-08-25 12:40:00,455.19,455.19,454.76,454.76,1140.0,442.459,442.459,442.041,442.041,1140.0
2023-08-25 12:45:00,454.47,455.07,454.46,455.02,2552.0,441.7591,442.3424,441.7494,442.2938,2552.0
2023-08-25 12:50:00,455.03,455.03,454.48,454.49,1046.0,442.3035,442.3035,441.7689,441.7786,1046.0
2023-08-25 12:55:00,454.45,455.29,454.19,455.06,5269.0,441.7397,442.5562,441.487,442.3326,5269.0
2023-08-25 13:00:00,455.13,455.13,454.69,454.9,2026.0,442.4007,442.4007,441.973,442.1771,2026.0
2023-08-25 13:05:00,454.56,454.74,454.54,454.7,949.0,441.8466,442.0216,441.8272,441.9827,949.0
2023-08-25 13:10:00,454.51,454.53,453.93,454.27,4042.0,441.798,441.8175,441.2342,441.5647,4042.0
2023-08-25 13:15:00,454.27,454.27,453.66,453.85,2395.0,441.5647,441.5647,440.9718,441.1565,2395.0
2023-08-25 13:20:00,453.79,453.83,453.49,453.49,1002.0,441.0982,441.137,440.8065,440.8065,1002.0
2023-08-25 13:25:00,453.53,453.53,453.5,453.52,400.0,440.8454,440.8454,440.8163,440.8357,400.0
2023-08-25 13:30:00,453.53,453.66,452.87,453.15,11902.0,440.8454,440.9718,440.2039,440.4761,11902.0
2023-08-25 13:35:00,453.02,453.37,452.8,453.35,5151.0,440.3497,440.6899,440.1358,440.6705,5151.0
2023-08-25 13:40:00,453.31,453.32,453.3,453.31,328.0,440.6316,440.6413,440.6219,440.6316,328.0
2023-08-25 13:45:00,453.21,453.39,452.79,453.39,3570.0,440.5344,440.7093,440.1261,440.7093,3570.0
2023-08-25 13:50:00,453.39,453.51,453.13,453.51,3870.0,440.7093,440.826,440.4566,440.826,3870.0
2023-08-25 13:55:00,453.88,453.88,453.46,453.49,2880.0,441.1856,441.1856,440.7774,440.8065,2880.0
2023-08-25 14:00:00,453.62,453.92,453.29,453.48,3185.0,440.9329,441.2245,440.6121,440.7968,3185.0
2023-08-25 14:05:00,453.38,453.63,453.05,453.06,6327.0,440.6996,440.9426,440.3789,440.3886,6327.0
2023-08-25 14:10:00,453.21,453.83,453.2,453.83,2263.0,440.5344,441.137,440.5247,441.137,2263.0
2023-08-25 14:15:00,453.76,454.51,453.65,454.39,3397.0,441.069,441.798,440.9621,441.6814,3397.0
2023-08-25 14:20:00,454.43,454.81,454.38,454.39,5430.0,441.7203,442.0896,441.6717,441.6814,5430.0
2023-08-25 14:25:00,454.39,454.87,454.39,454.85,1000.0,441.6814,442.148,441.6814,442.1285,1000.0
2023-08-25 14:30:00,454.98,454.98,454.43,454.44,4895.0,442.2549,442.2549,441.7203,441.73,4895.0
2023-08-25 14:35:00,454.43,454.57,454.3,454.3,1300.0,441.7203,441.8563,441.5939,441.5939,1300.0
2023-08-25 14:40:00,454.47,454.58,453.88,453.88,2576.0,441.7591,441.8661,441.1856,441.1856,2576.0
2023-08-25 14:45:00,453.87,454.54,453.86,454.52,920.0,441.1759,441.8272,441.1662,441.8077,920.0
2023-08-25 14:50:00,454.37,454.72,454.36,454.72,1103.0,441.6619,442.0021,441.6522,442.0021,1103.0
2023-08-25 14:55:00,454.72,454.91,454.62,454.91,3408.0,442.0021,442.1868,441.9049,442.1868,3408.0
2023-08-25 15:00:00,455.08,455.38,455.02,455.21,1400.0,442.3521,442.6437,442.2938,442.4784,1400.0
2023-08-25 15:05:00,455.27,455.36,454.18,454.18,2649.0,442.5368,442.6242,441.4772,441.4772,2649.0
2023-08-25 15:10:00,454.16,454.19,453.81,454.05,5452.0,441.4578,441.487,441.1176,441.3509,5452.0
2023-08-25 15:15:00,453.99,454.52,453.99,454.39,4846.0,441.2926,441.8077,441.2926,441.6814,4846.0
2023-08-25 15:20:00,454.4,454.73,454.4,454.68,738.0,441.6911,442.0119,441.6911,441.9633,738.0
2023-08-25 15:25:00,454.82,454.82,454.25,454.5,5246.0,442.0993,442.0993,441.5453,441.7883,5246.0
2023-08-25 15:30:00,454.73,455.01,454.47,454.47,2999.0,442.0119,442.284,441.7591,441.7591,2999.0
2023-08-25 15:35:00,454.61,454.63,454.11,454.29,4702.0,441.8952,441.9147,441.4092,441.5842,4702.0
2023-08-25 15:40:00,454.16,454.29,453.69,454.25,7226.0,441.4578,441.5842,441.001,441.5453,7226.0
2023-08-25 15:45:00,454.19,454.3,453.35,453.35,6710.0,441.487,441.5939,440.6705,440.6705,6710.0
2023-08-25 15:50:00,453.18,453.29,452.37,452.66,7485.0,440.5052,440.6121,439.7179,439.9998,7485.0
2023-08-25 15:55:00,452.63,453.22,452.27,452.45,35889.0,439.9706,440.5441,439.6207,439.7956,35889.0
2023-08-28 09:30:00,453.21,455.68,453.21,454.43,7435.0,440.5344,442.9353,440.5344,441.7203,7435.0
2023-08-28 09:35:00,454.48,455.4,454.48,455.04,3241.0,441.7689,442.6631,441.7689,442.3132,3241.0
2023-08-28 09:40:00,454.59,455.34,454.55,455.32,2990.0,441.8758,442.6048,441.8369,442.5854,2990.0
2023-08-28 09:45:00,455.27,455.27,453.8,453.85,5775.0,442.5368,442.5368,441.1079,441.1565,5775.0
2023-08-28 09:50:00,453.82,454.17,453.09,453.63,2800.0,441.1273,441.4675,440.4177,440.9426,2800.0
2023-08-28 09:55:00,453.98,454.92,453.87,454.78,11135.0,441.2828,442.1966,441.1759,442.0605,11135.0
2023-08-28 10:00:00,454.86,455.05,453.31,454.05,13432.0,442.1382,442.3229,440.6316,441.3509,13432.0
2023-08-28 10:05:00,454.25,454.25,453.36,453.71,3313.0,441.5453,441.5453,440.6802,441.0204,3313.0
2023-08-28 10:10:00,453.69,455.35,453.49,455.12,29306.0,441.001,442.6145,440.8065,442.391,29306.0
2023-08-28 10:15:00,455.11,455.85,455.1,455.85,3561.0,442.3812,443.1005,442.3715,443.1005,3561.0
2023-08-28 10:20:00,455.41,455.92,454.93,454.94,4503.0,442.6728,443.1686,442.2063,442.216,4503.0
2023-08-28 10:25:00,454.86,454.92,454.23,454.48,4648.0,442.1382,442.1966,441.5259,441.7689,4648.0
2023-08-28 10:30:00,454.74,455.53,454.52,455.24,4374.0,442.0216,442.7895,441.8077,442.5076,4374.0
2023-08-28 10:35:00,455.16,455.16,454.56,454.56,3557.0,442.4298,442.4298,441.8466,441.8466,3557.0
2023-08-28 10:40:00,454.51,454.75,454.19,454.68,1801.0,441.798,442.0313,441.487,441.9633,1801.0
2023-08-28 10:45:00,454.52,454.52,454.0,454.07,1627.0,441.8077,441.8077,441.3023,441.3703,1627.0
2023-08-28 10:50:00,454.27,454.49,454.05,454.06,2667.0,441.5647,441.7786,441.3509,441.3606,2667.0
2023-08-28 10:55:00,454.11,454.87,454.11,454.71,2507.0,441.4092,442.148,441.4092,441.9924,2507.0
2023-08-28 11:00:00,454.54,454.84,454.29,454.7,2700.0,441.8272,442.1188,441.5842,441.9827,2700.0
2023-08-28 11:05:00,454.87,454.93,454.5,454.5,2669.0,442.148,442.2063,441.7883,441.7883,2669.0
2023-08-28 11:10:00,454.34,454.35,453.91,454.19,3145.0,441.6328,441.6425,441.2148,441.487,3145.0
2023-08-28 11:15:00,454.31,454.42,454.04,454.39,1250.0,441.6036,441.7105,441.3412,441.6814,1250.0
2023-08-28 11:20:00,454.49,454.66,454.43,454.66,2700.0,441.7786,441.9438,441.7203,441.9438,2700.0
2023-08-28 11:25:00,454.66,455.22,454.56,454.56,8989.0,441.9438,442.4882,441.8466,441.8466,8989.0
2023-08-28 11:30:00,454.91,455.04,454.68,454.79,1601.0,442.1868,442.3132,441.9633,442.0702,1601.0
2023-08-28 11:35:00,454.9,455.25,454.79,455.0,6152.0,442.1771,442.5173,442.0702,442.2743,6152.0
2023-08-28 11:40:00,454.94,455.04,454.18,454.18,6976.0,442.216,442.3132,441.4772,441.4772,6976.0
2023-08-28 11:45:00,453.99,454.06,453.27,453.38,2402.0,441.2926,441.3606,440.5927,440.6996,2402.0
2023-08-28 11:50:00,453.41,453.79,453.24,453.4,3167.0,440.7288,441.0982,440.5635,440.7191,3167.0
2023-08-28 11:55:00,453.58,454.0,453.38,453.84,3694.0,440.894,441.3023,440.6996,441.1468,3694.0
2023-08-28 12:00:00,453.84,454.08,453.6,453.6,3631.0,441.1468,441.38,440.9135,440.9135,3631.0
2023-08-28 12:05:00,453.77,453.94,453.36,453.36,4005.0,441.0787,441.244,440.6802,440.6802,4005.0
2023-08-28 12:10:00,453.36,454.03,453.33,453.95,3499.0,440.6802,441.3314,440.651,441.2537,3499.0
2023-08-28 12:15:00,453.95,453.95,453.19,453.19,3990.0,441.2537,441.2537,440.5149,440.5149,3990.0
2023-08-28 12:20:00,453.31,453.56,453.16,453.24,2096.0,440.6316,440.8746,440.4858,440.5635,2096.0
2023-08-28 12:25:00,453.38,453.79,453.37,453.76,2524.0,440.6996,441.0982,440.6899,441.069,2524.0
2023-08-28 12:30:00,453.58,453.68,453.45,453.45,2427.0,440.894,440.9912,440.7677,440.7677,2427.0
2023-08-28 12:35:00,453.27,453.37,453.09,453.37,2614.0,440.5927,440.6899,440.4177,440.6899,2614.0
2023-08-28 12:40:00,453.37,453.56,453.26,453.51,2402.0,440.6899,440.8746,440.583,440.826,2402.0
2023-08-28 12:45:00,453.61,453.69,453.31,453.31,3808.0,440.9232,441.001,440.6316,440.6316,3808.0
2023-08-28 12:50:00,453.33,453.54,452.92,453.05,2916.0,440.651,440.8551,440.2525,440.3789,2916.0
2023-08-28 12:55:00,453.07,453.72,452.93,453.72,3197.0,440.3983,441.0301,440.2622,441.0301,3197.0
2023-08-28 13:00:00,453.64,453.72,453.17,453.17,2465.0,440.9524,441.0301,440.4955,440.4955,2465.0
2023-08-28 13:05:00,453.31,453.53,452.86,452.92,2791.0,440.6316,440.8454,440.1942,440.2525,2791.0
2023-08-28 13:10:00,453.08,453.13,452.89,452.89,1200.0,440.408,440.4566,440.2233,440.2233,1200.0
2023-08-28 13:15:00,453.06,453.12,452.72,452.79,1682.0,440.3886,440.4469,440.0581,440.1261,1682.0
2023-08-28 13:20:00,452.81,453.0,452.51,452.51,1566.0,440.1456,440.3303,439.854,439.854,1566.0
2023-08-28 13:25:00,452.36,452.77,452.36,452.55,1430.0,439.7082,440.1067,439.7082,439.8928,1430.0
2023-08-28 13:30:00,452.89,453.06,452.89,453.06,200.0,440.2233,440.3886,440.2233,440.3886,200.0
2023-08-28 13:35:00,452.99,452.99,452.59,452.72,1260.0,440.3205,440.3205,439.9317,440.0581,1260.0
2023-08-28 13:40:00,453.12,453.56,453.12,453.56,250.0,440.4469,440.8746,440.4469,440.8746,250.0
2023-08-28 13:45:00,453.56,453.56,453.2,453.26,2329.0,440.8746,440.8746,440.5247,440.583,2329.0
2023-08-28 13:50:00,453.14,453.36,452.87,452.94,2325.0,440.4663,440.6802,440.2039,440.2719,2325.0
2023-08-28 13:55:00,452.68,452.95,452.51,452.95,1203.0,440.0192,440.2817,439.854,440.2817,1203.0
2023-08-28 14:00:00,452.91,452.91,452.63,452.85,2100.0,440.2428,440.2428,439.9706,440.1844,2100.0
2023-08-28 14:05:00,452.72,452.87,452.42,452.77,3320.0,440.0581,440.2039,439.7665,440.1067,3320.0
2023-08-28 14:10:00,452.61,452.89,452.61,452.89,202.0,439.9512,440.2233,439.9512,440.2233,202.0
2023-08-28 14:15:00,452.88,453.15,452.88,453.13,600.0,440.2136,440.4761,440.2136,440.4566,600.0
2023-08-28 14:20:00,453.1,453.1,452.77,452.89,1460.0,440.4275,440.4275,440.1067,440.2233,1460.0
2023-08-28 14:25:00,452.88,452.97,452.55,452.93,2264.0,440.2136,440.3011,439.8928,440.2622,2264.0
2023-08-28 14:30:00,452.87,453.18,452.85,453.18,1100.0,440.2039,440.5052,440.1844,440.5052,1100.0
2023-08-28 14:35:00,453.08,453.86,453.08,453.37,5603.0,440.408,441.1662,440.408,440.6899,5603.0
2023-08-28 14:40:00,453.46,453.55,453.41,453.55,500.0,440.7774,440.8649,440.7288,440.8649,500.0
2023-08-28 14:45:00,453.69,453.7,453.51,453.6,1719.0,441.001,441.0107,440.826,440.9135,1719.0
2023-08-28 14:50:00,453.87,453.95,453.7,453.73,3524.0,441.1759,441.2537,441.0107,441.0398,3524.0
2023-08-28 14:55:00,453.76,454.17,453.76,454.17,1142.0,441.069,441.4675,441.069,441.4675,1142.0
2023-08-28 15:00:00,454.17,454.26,454.02,454.08,1903.0,441.4675,441.555,441.3217,441.38,1903.0
2023-08-28 15:05:00,454.08,454.49,454.04,454.49,1119.0,441.38,441.7786,441.3412,441.7786,1119.0
2023-08-28 15:10:00,454.42,454.42,453.98,453.98,2940.0,441.7105,441.7105,441.2828,441.2828,2940.0
2023-08-28 15:15:00,453.88,454.27,453.86,453.9,3266.0,441.1856,441.5647,441.1662,441.2051,3266.0
2023-08-28 15:20:00,453.85,453.85,453.26,453.52,2884.0,441.1565,441.1565,440.583,440.8357,2884.0
2023-08-28 15:25:00,453.47,454.04,453.47,454.04,2938.0,440.7871,441.3412,440.7871,441.3412,2938.0
2023-08-28 15:30:00,453.95,454.43,453.95,454.42,3127.0,441.2537,441.7203,441.2537,441.7105,3127.0
2023-08-28 15:35:00,454.49,454.61,454.0,454.06,3469.0,441.7786,441.8952,441.3023,441.3606,3469.0
2023-08-28 15:40:00,454.04,454.53,453.81,454.46,4748.0,441.3412,441.8175,441.1176,441.7494,4748.0
2023-08-28 15:45:00,454.41,455.28,454.41,454.66,10248.0,441.7008,442.5465,441.7008,441.9438,10248.0
2023-08-28 15:50:00,454.46,454.85,454.21,454.44,12128.0,441.7494,442.1285,441.5064,441.73,12128.0
2023-08-28 15:55:00,454.34,454.9,454.34,454.41,29111.0,441.6328,442.1771,441.6328,441.7008,29111.0
2023-08-29 09:30:00,455.0,456.67,454.27,455.0,8387.0,442.2743,443.8976,441.5647,442.2743,8387.0
2023-08-29 09:35:00,455.41,456.71,454.63,456.3,2290.0,442.6728,443.9365,441.9147,443.538,2290.0
2023-08-29 09:40:00,456.61,456.61,455.86,455.98,3874.0,443.8393,443.8393,443.1103,443.2269,3874.0
2023-08-29 09:45:00,455.98,456.49,455.6,455.97,2540.0,443.2269,443.7226,442.8575,443.2172,2540.0
2023-08-29 09:50:00,455.95,456.5,455.37,456.5,2574.0,443.1977,443.7324,442.634,443.7324,2574.0
2023-08-29 09:55:00,456.64,456.65,455.97,456.15,2356.0,443.8684,443.8782,443.2172,443.3922,2356.0
2023-08-29 10:00:00,456.16,456.4,455.79,455.79,6760.0,443.4019,443.6352,443.0422,443.0422,6760.0
2023-08-29 10:05:00,455.72,455.96,455.3,455.96,3808.0,442.9742,443.2075,442.5659,443.2075,3808.0
2023-08-29 10:10:00,455.95,456.0,455.63,455.63,3530.0,443.1977,443.2463,442.8867,442.8867,3530.0
2023-08-29 10:15:00,455.92,456.47,455.76,456.14,3475.0,443.1686,443.7032,443.0131,443.3824,3475.0
2023-08-29 10:20:00,456.02,456.18,455.7,455.94,2702.0,443.2658,443.4213,442.9547,443.188,2702.0
2023-08-29 10:25:00,455.7,456.05,454.79,454.79,19413.0,442.9547,443.2949,442.0702,442.0702,19413.0
2023-08-29 10:30:00,454.38,455.69,454.38,455.66,2026.0,441.6717,442.945,441.6717,442.9159,2026.0
2023-08-29 10:35:00,455.37,455.56,453.83,454.0,3600.0,442.634,442.8187,441.137,441.3023,3600.0
2023-08-29 10:40:00,454.06,454.38,453.64,453.68,3586.0,441.3606,441.6717,440.9524,440.9912,3586.0
2023-08-29 10:45:00,453.46,453.69,452.92,453.67,2843.0,440.7774,441.001,440.2525,440.9815,2843.0
2023-08-29 10:50:00,453.62,454.03,453.55,453.69,2313.0,440.9329,441.3314,440.8649,441.001,2313.0
2023-08-29 10:55:00,453.35,453.79,453.03,453.79,1761.0,440.6705,441.0982,440.3594,441.0982,1761.0
2023-08-29 11:00:00,453.78,453.81,453.48,453.73,2340.0,441.0884,441.1176,440.7968,441.0398,2340.0
2023-08-29 11:05:00,453.86,453.86,453.48,453.7,1400.0,441.1662,441.1662,440.7968,441.0107,1400.0
2023-08-29 11:10:00,453.7,453.77,453.46,453.74,3704.0,441.0107,441.0787,440.7774,441.0496,3704.0
2023-08-29 11:15:00,453.79,453.95,453.19,453.2,2155.0,441.0982,441.2537,440.5149,440.5247,2155.0
2023-08-29 11:20:00,453.2,453.2,452.77,452.93,1512.0,440.5247,440.5247,440.1067,440.2622,1512.0
2023-08-29 11:25:00,453.08,453.76,453.08,453.29,3319.0,440.408,441.069,440.408,440.6121,3319.0
2023-08-29 11:30:00,453.39,453.88,453.36,453.37,2300.0,440.7093,441.1856,440.6802,440.6899,2300.0
2023-08-29 11:35:00,453.5,454.25,453.22,454.25,1687.0,440.8163,441.5453,440.5441,441.5453,1687.0
2023-08-29 11:40:00,454.13,454.86,454.09,454.86,1420.0,441.4286,442.1382,441.3898,442.1382,1420.0
2023-08-29 11:45:00,454.79,455.0,454.32,454.34,3590.0,442.0702,442.2743,441.6133,441.6328,3590.0
2023-08-29 11:50:00,454.52,455.04,454.5,454.67,4643.0,441.8077,442.3132,441.7883,441.9535,4643.0
2023-08-29 11:55:00,454.58,455.05,454.28,455.05,3959.0,441.8661,442.3229,441.5745,442.3229,3959.0
2023-08-29 12:00:00,454.97,455.79,454.96,455.62,2918.0,442.2452,443.0422,442.2354,442.877,2918.0
2023-08-29 12:05:00,455.65,455.87,455.58,455.64,3077.0,442.9061,443.12,442.8381,442.8964,3077.0
2023-08-29 12:10:00,455.58,456.23,455.43,456.12,3958.0,442.8381,443.4699,442.6923,443.363,3958.0
2023-08-29 12:15:00,456.18,456.49,456.06,456.19,3371.0,443.4213,443.7226,443.3047,443.431,3371.0
2023-08-29 12:20:00,456.07,456.59,456.02,456.5,5672.0,443.3144,443.8198,443.2658,443.7324,5672.0
2023-08-29 12:25:00,456.57,456.73,455.96,456.25,6913.0,443.8004,443.9559,443.2075,443.4894,6913.0
2023-08-29 12:30:00,456.39,456.76,456.2,456.54,5608.0,443.6254,443.9851,443.4408,443.7712,5608.0
2023-08-29 12:35:00,456.36,456.72,456.18,456.41,4128.0,443.5963,443.9462,443.4213,443.6449,4128.0
2023-08-29 12:40:00,456.4,456.4,455.76,455.83,2886.0,443.6352,443.6352,443.0131,443.0811,2886.0
2023-08-29 12:45:00,455.93,456.17,455.9,455.9,1108.0,443.1783,443.4116,443.1491,443.1491,1108.0
2023-08-29 12:50:00,455.94,455.94,455.68,455.78,480.0,443.188,443.188,442.9353,443.0325,480.0
2023-08-29 12:55:00,455.9,456.04,455.77,455.92,835.0,443.1491,443.2852,443.0228,443.1686,835.0
2023-08-29 13:00:00,456.1,456.79,456.07,456.68,3026.0,443.3435,444.0143,443.3144,443.9073,3026.0
2023-08-29 13:05:00,456.69,456.87,456.26,456.35,4393.0,443.917,444.092,443.4991,443.5866,4393.0
2023-08-29 13:10:00,456.39,456.9,456.38,456.7,3240.0,443.6254,444.1212,443.6157,443.9268,3240.0
2023-08-29 13:15:00,456.69,456.91,456.65,456.78,1612.0,443.917,444.1309,443.8782,444.0045,1612.0
2023-08-29 13:20:00,456.91,457.0,456.44,456.62,3143.0,444.1309,444.2184,443.674,443.849,3143.0
2023-08-29 13:25:00,456.67,457.22,456.66,456.87,4287.0,443.8976,444.4322,443.8879,444.092,4287.0
2023-08-29 13:30:00,456.85,457.21,456.74,457.21,2587.0,444.0726,444.4225,443.9657,444.4225,2587.0
2023-08-29 13:35:00,457.21,457.35,457.18,457.35,1103.0,444.4225,444.5586,444.3933,444.5586,1103.0
2023-08-29 13:40:00,457.46,457.76,457.39,457.42,3064.0,444.6655,444.9571,444.5975,444.6266,3064.0
2023-08-29 13:45:00,457.45,457.79,457.45,457.47,2934.0,444.6558,444.9863,444.6558,444.6752,2934.0
2023-08-29 13:50:00,457.32,457.8,457.32,457.46,3450.0,444.5294,444.996,444.5294,444.6655,3450.0
2023-08-29 13:55:00,457.41,457.41,457.06,457.16,1542.0,444.6169,444.6169,444.2767,444.3739,1542.0
2023-08-29 14:00:00,457.21,457.31,457.0,457.15,1230.0,444.4225,444.5197,444.2184,444.3642,1230.0
2023-08-29 14:05:00,457.23,457.23,457.01,457.17,2608.0,444.4419,444.4419,444.2281,444.3836,2608.0
2023-08-29 14:10:00,457.22,457.22,456.69,456.69,2717.0,444.4322,444.4322,443.917,443.917,2717.0
2023-08-29 14:15:00,456.46,456.89,456.42,456.79,1900.0,443.6935,444.1115,443.6546,444.0143,1900.0
2023-08-29 14:20:00,456.83,456.96,456.27,456.27,1501.0,444.0531,444.1795,443.5088,443.5088,1501.0
2023-08-29 14:25:00,456.24,456.24,455.85,455.85,703.0,443.4796,443.4796,443.1005,443.1005,703.0
2023-08-29 14:30:00,456.02,456.4,455.94,456.19,4907.0,443.2658,443.6352,443.188,443.431,4907.0
2023-08-29 14:35:00,456.38,456.73,456.31,456.31,3509.0,443.6157,443.9559,443.5477,443.5477,3509.0
2023-08-29 14:40:00,456.24,456.66,456.22,456.45,2100.0,443.4796,443.8879,443.4602,443.6838,2100.0
2023-08-29 14:45:00,456.54,456.56,456.35,456.35,1579.0,443.7712,443.7907,443.5866,443.5866,1579.0
2023-08-29 14:50:00,456.35,456.48,455.87,455.88,3075.0,443.5866,443.7129,443.12,443.1297,3075.0
2023-08-29 14:55:00,456.0,456.12,455.47,455.9,1911.0,443.2463,443.363,442.7312,443.1491,1911.0
2023-08-29 15:00:00,455.77,455.82,455.52,455.7,1600.0,443.0228,443.0714,442.7798,442.9547,1600.0
2023-08-29 15:05:00,455.73,456.61,455.73,456.36,5000.0,442.9839,443.8393,442.9839,443.5963,5000.0
2023-08-29 15:10:00,456.34,456.56,456.15,456.22,5081.0,443.5768,443.7907,443.3922,443.4602,5081.0
2023-08-29 15:15:00,456.22,456.29,455.86,456.2,4722.0,443.4602,443.5282,443.1103,443.4408,4722.0
2023-08-29 15:20:00,456.48,456.74,456.32,456.74,2569.0,443.7129,443.9657,443.5574,443.9657,2569.0
2023-08-29 15:25:00,456.66,456.83,456.49,456.5,5067.0,443.8879,444.0531,443.7226,443.7324,5067.0
2023-08-29 15:30:00,456.63,457.12,456.47,457.06,2970.0,443.8587,444.335,443.7032,444.2767,2970.0
2023-08-29 15:35:00,457.04,457.13,456.57,456.75,4833.0,444.2573,444.3447,443.8004,443.9754,4833.0
2023-08-29 15:40:00,456.83,457.11,456.74,456.97,9658.0,444.0531,444.3253,443.9657,444.1892,9658.0
2023-08-29 15:45:00,456.97,457.37,456.5,456.8,10534.0,444.1892,444.578,443.7324,444.024,10534.0
2023-08-29 15:50:00,456.9,457.25,456.46,457.21,20587.0,444.1212,444.4614,443.6935,444.4225,20587.0
2023-08-29 15:55:00,457.21,457.99,457.04,457.8,46562.0,444.4225,445.1807,444.2573,444.996,46562.0
2023-08-30 09:30:00,459.33,459.93,457.64,459.43,10290.0,446.4832,447.0664,444.8405,446.5804,10290.0
2023-08-30 09:35:00,459.42,460.74,459.42,459.54,4416.0,446.5707,447.8538,446.5707,446.6873,4416.0
2023-08-30 09:40:00,459.91,460.06,459.78,459.89,1583.0,447.047,447.1928,446.9206,447.0275,1583.0
2023-08-30 09:45:00,460.0,460.62,459.89,460.56,4305.0,447.1345,447.7371,447.0275,447.6788,4305.0
2023-08-30 09:50:00,460.56,460.98,459.96,460.5,8498.0,447.6788,448.0871,447.0956,447.6205,8498.0
2023-08-30 09:55:00,460.19,461.07,459.88,461.07,5399.0,447.3192,448.1745,447.0178,448.1745,5399.0
2023-08-30 10:00:00,460.89,461.5,460.53,460.69,2282.0,447.9996,448.5925,447.6496,447.8052,2282.0
2023-08-30 10:05:00,460.85,460.9,460.34,460.35,3428.0,447.9607,448.0093,447.465,447.4747,3428.0
2023-08-30 10:10:00,460.04,460.04,459.8,459.85,533.0,447.1734,447.1734,446.9401,446.9887,533.0
2023-08-30 10:15:00,459.62,460.38,459.46,460.38,2720.0,446.7651,447.5038,446.6096,447.5038,2720.0
2023-08-30 10:20:00,460.15,460.75,460.0,460.75,2631.0,447.2803,447.8635,447.1345,447.8635,2631.0
2023-08-30 10:25:00,460.8,460.8,459.76,459.88,6711.0,447.9121,447.9121,446.9012,447.0178,6711.0
2023-08-30 10:30:00,459.51,460.2,459.45,460.06,3608.0,446.6582,447.3289,446.5999,447.1928,3608.0
2023-08-30 10:35:00,460.05,460.06,459.06,459.06,4247.0,447.1831,447.1928,446.2208,446.2208,4247.0
2023-08-30 10:40:00,459.3,459.53,459.06,459.1,4062.0,446.4541,446.6776,446.2208,446.2596,4062.0
2023-08-30 10:45:00,459.28,459.77,459.28,459.69,3055.0,446.4346,446.9109,446.4346,446.8331,3055.0
2023-08-30 10:50:00,459.69,460.25,459.69,460.03,2265.0,446.8331,447.3775,446.8331,447.1636,2265.0
2023-08-30 10:55:00,460.17,460.68,460.17,460.27,3834.0,447.2997,447.7955,447.2997,447.3969,3834.0
2023-08-30 11:00:00,460.53,460.84,460.2,460.24,4054.0,447.6496,447.951,447.3289,447.3678,4054.0
2023-08-30 11:05:00,460.34,460.4,459.98,459.99,1809.0,447.465,447.5233,447.115,447.1248,1809.0
2023-08-30 11:10:00,459.99,460.73,459.9,460.73,2523.0,447.1248,447.8441,447.0373,447.8441,2523.0
2023-08-30 11:15:00,460.69,461.26,460.69,461.14,4122.0,447.8052,448.3592,447.8052,448.2426,4122.0
2023-08-30 11:20:00,460.96,461.29,460.84,461.15,5247.0,448.0676,448.3884,447.951,448.2523,5247.0
2023-08-30 11:25:00,461.18,461.58,461.01,461.52,7522.0,448.2815,448.6703,448.1162,448.612,7522.0
2023-08-30 11:30:00,461.52,461.71,461.27,461.37,6438.0,448.612,448.7966,448.369,448.4662,6438.0
2023-08-30 11:35:00,461.51,461.76,461.37,461.38,4647.0,448.6022,448.8452,448.4662,448.4759,4647.0
2023-08-30 11:40:00,461.38,461.56,461.17,461.52,3848.0,448.4759,448.6508,448.2717,448.612,3848.0
2023-08-30 11:45:00,461.53,461.61,461.05,461.3,6868.0,448.6217,448.6994,448.1551,448.3981,6868.0
2023-08-30 11:50:00,461.21,461.9,461.2,461.9,2529.0,448.3106,448.9813,448.3009,448.9813,2529.0
2023-08-30 11:55:00,461.87,462.24,461.68,462.15,4435.0,448.9522,449.3118,448.7675,449.2243,4435.0
2023-08-30 12:00:00,462.04,462.04,461.53,461.78,4737.0,449.1174,449.1174,448.6217,448.8647,4737.0
2023-08-30 12:05:00,461.81,461.9,461.55,461.83,2403.0,448.8938,448.9813,448.6411,448.9133,2403.0
2023-08-30 12:10:00,461.83,462.3,461.82,462.22,2000.0,448.9133,449.3701,448.9036,449.2924,2000.0
2023-08-30 12:15:00,462.22,462.98,462.09,462.47,5000.0,449.2924,450.0311,449.166,449.5354,5000.0
2023-08-30 12:20:00,462.48,462.78,462.0,462.66,10602.0,449.5451,449.8367,449.0785,449.7201,10602.0
2023-08-30 12:25:00,462.69,462.93,462.62,462.78,5279.0,449.7492,449.9825,449.6812,449.8367,5279.0
2023-08-30 12:30:00,462.88,463.06,462.61,463.06,5861.0,449.9339,450.1089,449.6715,450.1089,5861.0
2023-08-30 12:35:00,463.05,463.23,462.45,462.46,5407.0,450.0992,450.2741,449.5159,449.5257,5407.0
2023-08-30 12:40:00,462.65,462.91,462.64,462.64,2343.0,449.7104,449.9631,449.7006,449.7006,2343.0
2023-08-30 12:45:00,462.66,462.78,462.4,462.41,2520.0,449.7201,449.8367,449.4673,449.4771,2520.0
2023-08-30 12:50:00,462.35,462.95,461.85,462.75,15120.0,449.4187,450.002,448.9327,449.8076,15120.0
2023-08-30 12:55:00,462.71,463.02,462.6,462.84,4753.0,449.7687,450.07,449.6618,449.895,4753.0
2023-08-30 13:00:00,462.82,463.02,462.44,463.01,3133.0,449.8756,450.07,449.5062,450.0603,3133.0
2023-08-30 13:05:00,462.93,463.0,462.83,462.83,2400.0,449.9825,450.0506,449.8853,449.8853,2400.0
2023-08-30 13:10:00,462.83,463.02,462.63,462.73,5227.0,449.8853,450.07,449.6909,449.7881,5227.0
2023-08-30 13:15:00,462.74,462.74,462.34,462.52,4166.0,449.7978,449.7978,449.409,449.584,4166.0
2023-08-30 13:20:00,462.46,462.46,461.97,462.14,3000.0,449.5257,449.5257,449.0494,449.2146,3000.0
2023-08-30 13:25:00,462.2,462.44,461.99,462.0,3402.0,449.2729,449.5062,449.0688,449.0785,3402.0
2023-08-30 13:30:00,461.98,462.3,461.97,462.16,2201.0,449.0591,449.3701,449.0494,449.2341,2201.0
2023-08-30 13:35:00,462.09,462.42,461.73,461.73,4698.0,449.166,449.4868,448.8161,448.8161,4698.0
2023-08-30 13:40:00,461.9,462.11,461.85,462.11,3965.0,448.9813,449.1855,448.9327,449.1855,3965.0
2023-08-30 13:45:00,462.0,462.16,461.81,461.91,5570.0,449.0785,449.2341,448.8938,448.9911,5570.0
2023-08-30 13:50:00,461.69,461.81,461.5,461.54,3748.0,448.7772,448.8938,448.5925,448.6314,3748.0
2023-08-30 13:55:00,461.58,461.69,461.24,461.66,2804.0,448.6703,448.7772,448.3398,448.748,2804.0
2023-08-30 14:00:00,461.66,462.19,461.66,462.03,4396.0,448.748,449.2632,448.748,449.1077,4396.0
2023-08-30 14:05:00,462.14,462.74,461.95,462.58,13680.0,449.2146,449.7978,449.0299,449.6423,13680.0
2023-08-30 14:10:00,462.47,462.99,462.46,462.88,20829.0,449.5354,450.0408,449.5257,449.9339,20829.0
2023-08-30 14:15:00,462.85,463.15,462.83,462.84,8258.0,449.9048,450.1964,449.8853,449.895,8258.0
2023-08-30 14:20:00,462.95,463.02,462.06,462.06,2486.0,450.002,450.07,449.1369,449.1369,2486.0
2023-08-30 14:25:00,461.92,461.94,461.57,461.65,1480.0,449.0008,449.0202,448.6606,448.7383,1480.0
2023-08-30 14:30:00,461.52,461.68,460.84,460.85,2565.0,448.612,448.7675,447.951,447.9607,2565.0
2023-08-30 14:35:00,460.84,461.2,460.83,461.18,2437.0,447.951,448.3009,447.9413,448.2815,2437.0
2023-08-30 14:40:00,461.27,461.61,461.27,461.61,2151.0,448.369,448.6994,448.369,448.6994,2151.0
2023-08-30 14:45:00,461.54,461.69,460.84,460.85,2324.0,448.6314,448.7772,447.951,447.9607,2324.0
2023-08-30 14:50:00,461.01,461.21,460.78,460.79,2014.0,448.1162,448.3106,447.8927,447.9024,2014.0
2023-08-30 14:55:00,460.79,460.79,460.54,460.79,1635.0,447.9024,447.9024,447.6594,447.9024,1635.0
2023-08-30 15:00:00,460.93,461.18,460.88,460.94,1355.0,448.0385,448.2815,447.9899,448.0482,1355.0
2023-08-30 15:05:00,460.94,461.18,460.91,461.04,1150.0,448.0482,448.2815,448.019,448.1454,1150.0
2023-08-30 15:10:00,461.04,461.28,460.57,460.57,3925.0,448.1454,448.3787,447.6885,447.6885,3925.0
2023-08-30 15:15:00,460.54,460.71,460.32,460.6,3279.0,447.6594,447.8246,447.4455,447.7177,3279.0
2023-08-30 15:20:00,460.52,460.52,460.28,460.38,2272.0,447.6399,447.6399,447.4066,447.5038,2272.0
2023-08-30 15:25:00,460.33,460.54,460.16,460.47,2400.0,447.4552,447.6594,447.29,447.5913,2400.0
2023-08-30 15:30:00,460.54,460.7,460.04,460.04,4364.0,447.6594,447.8149,447.1734,447.1734,4364.0
2023-08-30 15:35:00,460.04,460.04,459.61,459.83,2671.0,447.1734,447.1734,446.7554,446.9692,2671.0
2023-08-30 15:40:00,459.66,459.76,459.4,459.43,2629.0,446.804,446.9012,446.5513,446.5804,2629.0
2023-08-30 15:45:00,459.48,459.88,459.25,459.87,6444.0,446.629,447.0178,446.4054,447.0081,6444.0
2023-08-30 15:50:00,459.76,459.89,458.9,458.96,18319.0,446.9012,447.0275,446.0652,446.1236,18319.0
2023-08-30 15:55:00,458.94,459.7,458.86,459.58,28156.0,446.1041,446.8429,446.0264,446.7262,28156.0
2023-08-31 09:30:00,460.93,460.93,458.9,460.26,10163.0,448.0385,448.0385,446.0652,447.3872,10163.0
2023-08-31 09:35:00,460.55,460.87,459.5,459.5,3329.0,447.6691,447.9801,446.6485,446.6485,3329.0
2023-08-31 09:40:00,459.3,459.41,457.89,458.15,2736.0,446.4541,446.561,445.0835,445.3362,2736.0
2023-08-31 09:45:00,458.01,458.45,457.78,457.78,2287.0,445.2001,445.6278,444.9766,444.9766,2287.0
2023-08-31 09:50:00,457.9,457.9,456.85,457.1,4723.0,445.0932,445.0932,444.0726,444.3156,4723.0
2023-08-31 09:55:00,456.99,457.11,456.6,456.69,2434.0,444.2087,444.3253,443.8296,443.917,2434.0
2023-08-31 10:00:00,456.69,456.96,456.62,456.62,1176.0,443.917,444.1795,443.849,443.849,1176.0
2023-08-31 10:05:00,456.47,456.47,455.89,456.09,1604.0,443.7032,443.7032,443.1394,443.3338,1604.0
2023-08-31 10:10:00,456.02,456.11,455.67,456.0,4255.0,443.2658,443.3533,442.9256,443.2463,4255.0
2023-08-31 10:15:00,455.77,456.27,455.45,456.08,2393.0,443.0228,443.5088,442.7117,443.3241,2393.0
2023-08-31 10:20:00,455.9,455.92,455.19,455.28,7117.0,443.1491,443.1686,442.459,442.5465,7117.0
2023-08-31 10:25:00,455.17,455.49,454.89,455.31,3788.0,442.4396,442.7506,442.1674,442.5756,3788.0
2023-08-31 10:30:00,455.44,455.54,454.99,454.99,3015.0,442.702,442.7992,442.2646,442.2646,3015.0
2023-08-31 10:35:00,455.13,455.16,454.78,454.86,2787.0,442.4007,442.4298,442.0605,442.1382,2787.0
2023-08-31 10:40:00,454.79,455.55,454.75,455.55,15989.0,442.0702,442.8089,442.0313,442.8089,15989.0
2023-08-31 10:45:00,455.62,455.84,455.53,455.77,1680.0,442.877,443.0908,442.7895,443.0228,1680.0
2023-08-31 10:50:00,455.67,455.71,454.9,454.97,9945.0,442.9256,442.9645,442.1771,442.2452,9945.0
2023-08-31 10:55:00,454.96,455.35,454.88,455.25,3116.0,442.2354,442.6145,442.1577,442.5173,3116.0
2023-08-31 11:00:00,454.92,455.17,454.91,455.08,960.0,442.1966,442.4396,442.1868,442.3521,960.0
2023-08-31 11:05:00,455.03,455.86,454.92,455.86,3414.0,442.3035,443.1103,442.1966,443.1103,3414.0
2023-08-31 11:10:00,455.78,455.78,454.99,455.05,1804.0,443.0325,443.0325,442.2646,442.3229,1804.0
2023-08-31 11:15:00,455.02,455.22,454.85,454.99,9904.0,442.2938,442.4882,442.1285,442.2646,9904.0
2023-08-31 11:20:00,454.95,454.95,453.88,453.89,3286.0,442.2257,442.2257,441.1856,441.1954,3286.0
2023-08-31 11:25:00,454.02,454.16,453.81,453.88,6951.0,441.3217,441.4578,441.1176,441.1856,6951.0
2023-08-31 11:30:00,453.87,454.5,453.86,454.11,6162.0,441.1759,441.7883,441.1662,441.4092,6162.0
2023-08-31 11:35:00,454.3,454.38,453.32,453.52,11444.0,441.5939,441.6717,440.6413,440.8357,11444.0
2023-08-31 11:40:00,453.4,453.52,452.78,452.78,1513.0,440.7191,440.8357,440.1164,440.1164,1513.0
2023-08-31 11:45:00,452.78,453.32,452.78,453.16,6409.0,440.1164,440.6413,440.1164,440.4858,6409.0
2023-08-31 11:50:00,453.1,453.18,452.94,453.12,2000.0,440.4275,440.5052,440.2719,440.4469,2000.0
2023-08-31 11:55:00,453.16,453.32,452.73,453.15,2554.0,440.4858,440.6413,440.0678,440.4761,2554.0
2023-08-31 12:00:00,453.01,453.17,452.77,453.17,2278.0,440.34,440.4955,440.1067,440.4955,2278.0
2023-08-31 12:05:00,453.23,453.58,453.01,453.17,22894.0,440.5538,440.894,440.34,440.4955,22894.0
2023-08-31 12:10:00,453.13,453.19,452.69,452.69,4736.0,440.4566,440.5149,440.0289,440.0289,4736.0
2023-08-31 12:15:00,452.71,452.78,452.5,452.65,2529.0,440.0484,440.1164,439.8442,439.99,2529.0
2023-08-31 12:20:00,452.79,452.94,452.67,452.68,884.0,440.1261,440.2719,440.0095,440.0192,884.0
2023-08-31 12:25:00,452.61,452.66,452.53,452.56,826.0,439.9512,439.9998,439.8734,439.9026,826.0
2023-08-31 12:30:00,452.52,452.56,451.29,451.56,15086.0,439.8637,439.9026,438.6681,438.9305,15086.0
2023-08-31 12:35:00,451.6,451.94,451.4,451.41,3267.0,438.9694,439.2999,438.775,438.7847,3267.0
2023-08-31 12:40:00,451.52,451.62,451.02,451.24,1775.0,438.8916,438.9888,438.4056,438.6195,1775.0
2023-08-31 12:45:00,451.28,451.64,451.01,451.38,6074.0,438.6584,439.0083,438.3959,438.7556,6074.0
2023-08-31 12:50:00,451.43,451.44,451.02,451.09,2585.0,438.8042,438.8139,438.4056,438.4737,2585.0
2023-08-31 12:55:00,450.98,450.98,450.23,450.43,2836.0,438.3667,438.3667,437.6377,437.8321,2836.0
2023-08-31 13:00:00,450.43,450.59,450.13,450.25,2504.0,437.8321,437.9877,437.5405,437.6572,2504.0
2023-08-31 13:05:00,450.21,450.21,449.69,449.98,3341.0,437.6183,437.6183,437.1128,437.3947,3341.0
2023-08-31 13:10:00,450.05,450.21,449.78,449.89,4279.0,437.4628,437.6183,437.2003,437.3072,4279.0
2023-08-31 13:15:00,450.03,450.21,449.51,449.63,6596.0,437.4433,437.6183,436.9379,437.0545,6596.0
2023-08-31 13:20:00,449.61,449.78,449.09,449.52,4718.0,437.0351,437.2003,436.5296,436.9476,4718.0
2023-08-31 13:25:00,449.3,449.62,448.27,448.43,9472.0,436.7337,437.0448,435.7325,435.8881,9472.0
2023-08-31 13:30:00,448.69,448.85,447.71,447.71,4297.0,436.1408,436.2963,435.1882,435.1882,4297.0
2023-08-31 13:35:00,447.79,447.87,446.88,446.9,35212.0,435.266,435.3437,434.3814,434.4009,35212.0
2023-08-31 13:40:00,447.32,447.89,446.79,447.04,5579.0,434.8091,435.3632,434.2939,434.5369,5579.0
2023-08-31 13:45:00,446.8,446.8,445.88,445.89,4605.0,434.3037,434.3037,433.4094,433.4191,4605.0
2023-08-31 13:50:00,446.0,446.01,444.0,444.6,32108.0,433.526,433.5358,431.582,432.1652,32108.0
2023-08-31 13:55:00,444.6,445.08,444.1,444.77,6752.0,432.1652,432.6318,431.6792,432.3304,6752.0
2023-08-31 14:00:00,445.16,445.62,444.86,445.15,5738.0,432.7095,433.1567,432.4179,432.6998,5738.0
2023-08-31 14:05:00,445.21,445.53,444.6,444.77,5046.0,432.7581,433.0692,432.1652,432.3304,5046.0
2023-08-31 14:10:00,445.0,445.44,444.55,444.55,10150.0,432.554,432.9817,432.1166,432.1166,10150.0
2023-08-31 14:15:00,444.74,445.97,444.68,445.88,5860.0,432.3013,433.4969,432.243,433.4094,5860.0
2023-08-31 14:20:00,446.0,446.59,445.95,446.35,5025.0,433.526,434.0995,433.4774,433.8662,5025.0
2023-08-31 14:25:00,446.23,446.23,445.73,445.73,2528.0,433.7496,433.7496,433.2636,433.2636,2528.0
2023-08-31 14:30:00,445.98,446.32,445.54,445.55,2799.0,433.5066,433.8371,433.0789,433.0886,2799.0
2023-08-31 14:35:00,445.44,445.44,444.81,445.0,16681.0,432.9817,432.9817,432.3693,432.554,16681.0
2023-08-31 14:40:00,445.02,445.05,443.67,443.83,13579.0,432.5734,432.6026,431.2612,431.4167,13579.0
2023-08-31 14:45:00,443.81,444.28,443.63,443.9,4922.0,431.3973,431.8541,431.2223,431.4848,4922.0
2023-08-31 14:50:00,443.8,444.21,443.57,443.95,4310.0,431.3876,431.7861,431.164,431.5334,4310.0
2023-08-31 14:55:00,443.72,443.9,443.27,443.38,14278.0,431.3098,431.4848,430.8724,430.9793,14278.0
2023-08-31 15:00:00,443.35,443.85,443.05,443.67,8395.0,430.9501,431.4362,430.6585,431.2612,8395.0
2023-08-31 15:05:00,443.67,443.69,443.05,443.22,14483.0,431.2612,431.2806,430.6585,430.8238,14483.0
2023-08-31 15:10:00,443.1,443.78,443.01,443.6,16389.0,430.7071,431.3681,430.6197,431.1932,16389.0
2023-08-31 15:15:00,443.56,444.1,443.28,443.28,11378.0,431.1543,431.6792,430.8821,430.8821,11378.0
2023-08-31 15:20:00,443.27,443.46,443.01,443.25,13032.0,430.8724,431.0571,430.6197,430.8529,13032.0
2023-08-31 15:25:00,443.09,443.69,442.87,443.65,24395.0,430.6974,431.2806,430.4836,431.2418,24395.0
2023-08-31 15:30:00,443.94,443.95,443.5,443.55,7567.0,431.5236,431.5334,431.096,431.1446,7567.0
2023-08-31 15:35:00,443.49,443.62,443.34,443.59,4731.0,431.0862,431.2126,430.9404,431.1834,4731.0
2023-08-31 15:40:00,443.66,444.18,443.6,443.85,9189.0,431.2515,431.7569,431.1932,431.4362,9189.0
2023-08-31 15:45:00,443.82,444.06,443.44,443.79,13139.0,431.407,431.6403,431.0376,431.3778,13139.0
2023-08-31 15:50:00,443.66,443.66,442.0,442.9,36951.0,431.2515,431.2515,429.6379,430.5127,36951.0
2023-08-31 15:55:00,442.8,442.8,441.21,442.06,124688.0,430.4155,430.4155,428.87,429.6962,124688.0
2023-09-01 09:30:00,445.83,448.04,445.39,447.0,25616.0,433.3608,435.509,432.9331,434.4981,25616.0
2023-09-01 09:35:00,446.74,446.8,445.65,446.3,10403.0,434.2453,434.3037,433.1858,433.8176,10403.0
2023-09-01 09:40:00,446.27,447.28,445.96,447.0,20992.0,433.7885,434.7702,433.4872,434.4981,20992.0
2023-09-01 09:45:00,447.27,447.47,446.25,446.82,8168.0,434.7605,434.9549,433.769,434.3231,8168.0
2023-09-01 09:50:00,446.63,446.79,445.74,446.21,10941.0,434.1384,434.2939,433.2733,433.7302,10941.0
2023-09-01 09:55:00,446.19,446.2,444.53,444.61,9546.0,433.7107,433.7204,432.0971,432.1749,9546.0
2023-09-01 10:00:00,444.56,445.09,444.38,444.5,13988.0,432.1263,432.6415,431.9513,432.068,13988.0
2023-09-01 10:05:00,444.09,444.92,443.62,444.92,14333.0,431.6695,432.4762,431.2126,432.4762,14333.0
2023-09-01 10:10:00,444.82,445.39,444.67,445.09,11746.0,432.379,432.9331,432.2332,432.6415,11746.0
2023-09-01 10:15:00,445.09,445.1,444.83,444.87,7868.0,432.6415,432.6512,432.3888,432.4276,7868.0
2023-09-01 10:20:00,444.94,445.1,444.36,444.38,13014.0,432.4957,432.6512,431.9319,431.9513,13014.0
2023-09-01 10:25:00,444.37,444.88,443.93,444.02,5101.0,431.9416,432.4374,431.5139,431.6014,5101.0
2023-09-01 10:30:00,444.05,444.15,443.76,443.77,3076.0,431.6306,431.7278,431.3487,431.3584,3076.0
2023-09-01 10:35:00,443.75,443.93,443.2,443.21,6325.0,431.339,431.5139,430.8043,430.8141,6325.0
2023-09-01 10:40:00,443.21,443.46,442.99,443.33,4539.0,430.8141,431.0571,430.6002,430.9307,4539.0
2023-09-01 10:45:00,443.32,443.6,442.81,443.48,9880.0,430.921,431.1932,430.4253,431.0765,9880.0
2023-09-01 10:50:00,443.49,443.63,443.1,443.1,4801.0,431.0862,431.2223,430.7071,430.7071,4801.0
2023-09-01 10:55:00,442.95,443.18,442.75,443.16,4201.0,430.5613,430.7849,430.3669,430.7655,4201.0
2023-09-01 11:00:00,443.17,443.18,442.22,442.22,6135.0,430.7752,430.7849,429.8518,429.8518,6135.0
2023-09-01 11:05:00,442.22,442.28,442.13,442.17,2187.0,429.8518,429.9101,429.7643,429.8032,2187.0
2023-09-01 11:10:00,442.08,442.08,441.02,441.17,5128.0,429.7157,429.7157,428.6853,428.8311,5128.0
2023-09-01 11:15:00,441.01,441.3,440.74,441.29,5332.0,428.6756,428.9575,428.4131,428.9478,5332.0
2023-09-01 11:20:00,441.22,441.31,440.65,440.65,3187.0,428.8797,428.9672,428.3257,428.3257,3187.0
2023-09-01 11:25:00,440.69,440.89,440.3,440.66,12664.0,428.3645,428.559,427.9855,428.3354,12664.0
2023-09-01 11:30:00,440.69,441.16,440.68,440.97,2846.0,428.3645,428.8214,428.3548,428.6367,2846.0
2023-09-01 11:35:00,440.97,441.11,440.62,440.91,3384.0,428.6367,428.7728,428.2965,428.5784,3384.0
2023-09-01 11:40:00,441.1,441.11,440.65,440.94,5927.0,428.7631,428.7728,428.3257,428.6076,5927.0
2023-09-01 11:45:00,440.76,440.76,440.26,440.32,3544.0,428.4326,428.4326,427.9466,428.0049,3544.0
2023-09-01 11:50:00,440.25,440.25,439.85,439.85,2490.0,427.9369,427.9369,427.548,427.548,2490.0
2023-09-01 11:55:00,439.96,440.29,439.54,440.14,6086.0,427.655,427.9757,427.2467,427.8299,6086.0
2023-09-01 12:00:00,440.09,440.3,439.93,440.3,3455.0,427.7813,427.9855,427.6258,427.9855,3455.0
2023-09-01 12:05:00,440.01,440.44,440.01,440.24,5147.0,427.7036,428.1215,427.7036,427.9271,5147.0
2023-09-01 12:10:00,440.16,440.51,440.15,440.45,2287.0,427.8494,428.1896,427.8396,428.1313,2287.0
2023-09-01 12:15:00,440.45,440.79,440.41,440.57,2831.0,428.1313,428.4617,428.0924,428.2479,2831.0
2023-09-01 12:20:00,440.56,440.68,440.09,440.09,2288.0,428.2382,428.3548,427.7813,427.7813,2288.0
2023-09-01 12:25:00,440.19,440.24,439.9,439.9,2054.0,427.8785,427.9271,427.5966,427.5966,2054.0
2023-09-01 12:30:00,440.03,440.58,440.03,440.58,2629.0,427.723,428.2576,427.723,428.2576,2629.0
2023-09-01 12:35:00,440.4,440.74,440.4,440.67,3113.0,428.0827,428.4131,428.0827,428.3451,3113.0
2023-09-01 12:40:00,440.74,440.78,440.58,440.61,4155.0,428.4131,428.452,428.2576,428.2868,4155.0
2023-09-01 12:45:00,440.64,441.07,440.57,441.07,4260.0,428.3159,428.7339,428.2479,428.7339,4260.0
2023-09-01 12:50:00,440.89,441.29,440.89,441.25,3722.0,428.559,428.9478,428.559,428.9089,3722.0
2023-09-01 12:55:00,441.25,441.27,440.89,440.89,1797.0,428.9089,428.9283,428.559,428.559,1797.0
2023-09-01 13:00:00,440.61,440.98,440.52,440.58,1474.0,428.2868,428.6464,428.1993,428.2576,1474.0
2023-09-01 13:05:00,440.55,440.55,440.39,440.44,500.0,428.2285,428.2285,428.0729,428.1215,500.0
2023-09-01 13:10:00,440.53,440.65,440.4,440.59,2008.0,428.209,428.3257,428.0827,428.2673,2008.0
2023-09-01 13:15:00,440.61,440.9,440.6,440.9,2482.0,428.2868,428.5687,428.2771,428.5687,2482.0
2023-09-01 13:20:00,440.83,440.9,440.74,440.75,2073.0,428.5006,428.5687,428.4131,428.4229,2073.0
2023-09-01 13:25:00,440.86,441.1,440.86,440.91,2102.0,428.5298,428.7631,428.5298,428.5784,2102.0
2023-09-01 13:30:00,440.91,441.05,440.77,441.05,3458.0,428.5784,428.7145,428.4423,428.7145,3458.0
2023-09-01 13:35:00,441.1,442.03,441.1,441.98,3938.0,428.7631,429.6671,428.7631,429.6185,3938.0
2023-09-01 13:40:00,442.01,442.11,441.57,441.74,2832.0,429.6476,429.7448,429.2199,429.3852,2832.0
2023-09-01 13:45:00,441.74,441.81,441.58,441.81,1302.0,429.3852,429.4532,429.2297,429.4532,1302.0
2023-09-01 13:50:00,441.83,441.94,441.48,441.55,3927.0,429.4727,429.5796,429.1324,429.2005,3927.0
2023-09-01 13:55:00,441.65,441.65,441.42,441.43,1828.0,429.2977,429.2977,429.0741,429.0838,1828.0
2023-09-01 14:00:00,441.43,441.84,441.41,441.84,4503.0,429.0838,429.4824,429.0644,429.4824,4503.0
2023-09-01 14:05:00,441.88,442.35,441.87,442.17,3566.0,429.5213,429.9781,429.5115,429.8032,3566.0
2023-09-01 14:10:00,442.04,442.04,441.63,441.64,3025.0,429.6768,429.6768,429.2783,429.288,3025.0
2023-09-01 14:15:00,441.64,441.77,441.5,441.75,5190.0,429.288,429.4143,429.1519,429.3949,5190.0
2023-09-01 14:20:00,441.83,442.34,441.69,441.83,11143.0,429.4727,429.9684,429.3366,429.4727,11143.0
2023-09-01 14:25:00,441.81,442.12,441.81,442.1,12054.0,429.4532,429.7546,429.4532,429.7351,12054.0
2023-09-01 14:30:00,442.09,442.13,441.93,442.05,5873.0,429.7254,429.7643,429.5699,429.6865,5873.0
2023-09-01 14:35:00,442.12,442.13,441.8,441.84,8512.0,429.7546,429.7643,429.4435,429.4824,8512.0
2023-09-01 14:40:00,441.9,442.3,441.8,441.83,4937.0,429.5407,429.9295,429.4435,429.4727,4937.0
2023-09-01 14:45:00,441.82,441.94,441.64,441.64,4079.0,429.4629,429.5796,429.288,429.288,4079.0
2023-09-01 14:50:00,441.59,441.99,441.57,441.94,6644.0,429.2394,429.6282,429.2199,429.5796,6644.0
2023-09-01 14:55:00,441.94,442.1,441.83,442.04,5701.0,429.5796,429.7351,429.4727,429.6768,5701.0
2023-09-01 15:00:00,441.94,442.05,441.82,441.88,4202.0,429.5796,429.6865,429.4629,429.5213,4202.0
2023-09-01 15:05:00,441.81,442.19,441.65,442.12,22236.0,429.4532,429.8226,429.2977,429.7546,22236.0
2023-09-01 15:10:00,442.09,442.53,441.72,442.53,7397.0,429.7254,430.1531,429.3657,430.1531,7397.0
2023-09-01 15:15:00,442.64,442.65,442.26,442.26,3092.0,430.26,430.2697,429.8906,429.8906,3092.0
2023-09-01 15:20:00,442.33,442.36,442.16,442.18,5631.0,429.9587,429.9878,429.7934,429.8129,5631.0
2023-09-01 15:25:00,442.17,442.26,441.98,442.21,9282.0,429.8032,429.8906,429.6185,429.842,9282.0
2023-09-01 15:30:00,442.14,442.42,442.04,442.15,10147.0,429.774,430.0462,429.6768,429.7837,10147.0
2023-09-01 15:35:00,442.15,442.2,441.87,441.88,12650.0,429.7837,429.8323,429.5115,429.5213,12650.0
2023-09-01 15:40:00,441.93,442.29,441.93,442.09,15168.0,429.5699,429.9198,429.5699,429.7254,15168.0
2023-09-01 15:45:00,442.09,442.09,441.48,441.86,11692.0,429.7254,429.7254,429.1324,429.5018,11692.0
2023-09-01 15:50:00,441.77,442.33,441.35,442.09,31124.0,429.4143,429.9587,429.0061,429.7254,31124.0
2023-09-01 15:55:00,442.14,442.88,442.05,442.38,92041.0,429.774,430.4933,429.6865,430.0073,92041.0
2023-09-05 09:30:00,444.52,445.87,444.27,445.87,14461.0,432.0874,433.3997,431.8444,433.3997,14461.0
2023-09-05 09:35:00,446.0,446.29,445.43,446.0,7908.0,433.526,433.8079,432.972,433.526,7908.0
2023-09-05 09:40:00,446.35,447.26,445.81,446.63,10270.0,433.8662,434.7508,433.3413,434.1384,10270.0
2023-09-05 09:45:00,446.52,447.5,445.99,446.8,13727.0,434.0315,434.9841,433.5163,434.3037,13727.0
2023-09-05 09:50:00,446.84,448.16,446.62,447.16,10816.0,434.3425,435.6256,434.1287,434.6536,10816.0
2023-09-05 09:55:00,447.09,448.39,446.98,448.39,22403.0,434.5855,435.8492,434.4786,435.8492,22403.0
2023-09-05 10:00:00,448.16,449.3,447.92,449.09,9376.0,435.6256,436.7337,435.3923,436.5296,9376.0
2023-09-05 10:05:00,448.93,448.99,447.49,448.28,16545.0,436.3741,436.4324,434.9744,435.7423,16545.0
2023-09-05 10:10:00,448.34,448.83,447.85,448.55,6082.0,435.8006,436.2769,435.3243,436.0047,6082.0
2023-09-05 10:15:00,448.2,448.57,447.81,447.88,3526.0,435.6645,436.0242,435.2854,435.3535,3526.0
2023-09-05 10:20:00,447.77,447.9,447.47,447.74,1163.0,435.2465,435.3729,434.9549,435.2174,1163.0
2023-09-05 10:25:00,447.41,447.48,447.05,447.25,2307.0,434.8966,434.9646,434.5467,434.7411,2307.0
2023-09-05 10:30:00,447.15,447.15,445.64,445.67,24796.0,434.6439,434.6439,433.1761,433.2053,24796.0
2023-09-05 10:35:00,445.56,445.84,445.5,445.62,5169.0,433.0983,433.3705,433.04,433.1567,5169.0
2023-09-05 10:40:00,445.82,445.92,445.06,445.88,10936.0,433.3511,433.4483,432.6123,433.4094,10936.0
2023-09-05 10:45:00,445.84,446.29,445.84,446.29,4530.0,433.3705,433.8079,433.3705,433.8079,4530.0
2023-09-05 10:50:00,446.26,446.33,445.64,445.66,10444.0,433.7788,433.8468,433.1761,433.1955,10444.0
2023-09-05 10:55:00,445.49,445.96,445.46,445.96,5168.0,433.0303,433.4872,433.0011,433.4872,5168.0
2023-09-05 11:00:00,445.91,445.99,445.31,445.34,3907.0,433.4385,433.5163,432.8553,432.8845,3907.0
2023-09-05 11:05:00,445.4,445.62,445.31,445.51,4026.0,432.9428,433.1567,432.8553,433.0497,4026.0
2023-09-05 11:10:00,445.53,445.53,444.67,444.7,3184.0,433.0692,433.0692,432.2332,432.2624,3184.0
2023-09-05 11:15:00,444.65,445.02,444.51,445.02,5506.0,432.2138,432.5734,432.0777,432.5734,5506.0
2023-09-05 11:20:00,445.04,445.69,444.95,445.69,2600.0,432.5929,433.2247,432.5054,433.2247,2600.0
2023-09-05 11:25:00,445.54,446.5,445.51,446.5,2200.0,433.0789,434.012,433.0497,434.012,2200.0
2023-09-05 11:30:00,446.66,447.0,446.5,446.72,4017.0,434.1676,434.4981,434.012,434.2259,4017.0
2023-09-05 11:35:00,446.83,447.72,446.82,447.68,2594.0,434.3328,435.1979,434.3231,435.159,2594.0
2023-09-05 11:40:00,447.72,447.9,447.4,447.65,2737.0,435.1979,435.3729,434.8869,435.1299,2737.0
2023-09-05 11:45:00,447.89,448.5,447.87,448.5,2554.0,435.3632,435.9561,435.3437,435.9561,2554.0
2023-09-05 11:50:00,448.55,448.68,448.48,448.68,1525.0,436.0047,436.1311,435.9367,436.1311,1525.0
2023-09-05 11:55:00,448.68,449.22,448.68,449.22,1622.0,436.1311,436.656,436.1311,436.656,1622.0
2023-09-05 12:00:00,449.21,449.21,448.7,448.97,2227.0,436.6463,436.6463,436.1505,436.413,2227.0
2023-09-05 12:05:00,448.9,449.15,448.71,449.05,3993.0,436.3449,436.5879,436.1602,436.4907,3993.0
2023-09-05 12:10:00,449.18,449.22,448.96,448.96,2203.0,436.6171,436.656,436.4032,436.4032,2203.0
2023-09-05 12:15:00,449.11,449.57,449.11,449.38,4522.0,436.5491,436.9962,436.5491,436.8115,4522.0
2023-09-05 12:20:00,449.31,449.31,449.06,449.28,2425.0,436.7435,436.7435,436.5004,436.7143,2425.0
2023-09-05 12:25:00,449.29,449.49,448.9,449.04,4916.0,436.724,436.9184,436.3449,436.481,4916.0
2023-09-05 12:30:00,449.03,449.26,448.89,449.03,6551.0,436.4713,436.6949,436.3352,436.4713,6551.0
2023-09-05 12:35:00,449.04,449.3,448.61,448.64,4250.0,436.481,436.7337,436.063,436.0922,4250.0
2023-09-05 12:40:00,448.77,449.57,448.76,449.51,3125.0,436.2186,436.9962,436.2088,436.9379,3125.0
2023-09-05 12:45:00,449.5,449.78,449.39,449.7,1300.0,436.9281,437.2003,436.8212,437.1225,1300.0
2023-09-05 12:50:00,449.79,449.91,449.58,449.78,3366.0,437.21,437.3267,437.0059,437.2003,3366.0
2023-09-05 12:55:00,449.75,449.76,449.23,449.5,4177.0,437.1712,437.1809,436.6657,436.9281,4177.0
2023-09-05 13:00:00,449.5,449.6,449.31,449.5,3908.0,436.9281,437.0253,436.7435,436.9281,3908.0
2023-09-05 13:05:00,449.3,449.48,449.17,449.3,3259.0,436.7337,436.9087,436.6074,436.7337,3259.0
2023-09-05 13:10:00,449.54,449.65,448.96,449.24,18068.0,436.967,437.0739,436.4032,436.6754,18068.0
2023-09-05 13:15:00,449.37,450.07,449.37,449.81,1742.0,436.8018,437.4822,436.8018,437.2295,1742.0
2023-09-05 13:20:00,449.93,450.1,449.93,450.1,1200.0,437.3461,437.5114,437.3461,437.5114,1200.0
2023-09-05 13:25:00,450.11,450.63,449.97,450.63,6336.0,437.5211,438.0265,437.385,438.0265,6336.0
2023-09-05 13:30:00,450.47,450.48,450.25,450.31,2024.0,437.871,437.8807,437.6572,437.7155,2024.0
2023-09-05 13:35:00,450.32,450.5,450.27,450.44,2356.0,437.7252,437.9002,437.6766,437.8419,2356.0
2023-09-05 13:40:00,450.32,450.85,450.17,450.73,2678.0,437.7252,438.2404,437.5794,438.1237,2678.0
2023-09-05 13:45:00,450.77,451.18,450.76,450.89,2704.0,438.1626,438.5612,438.1529,438.2793,2704.0
2023-09-05 13:50:00,450.8,451.01,450.63,450.77,1864.0,438.1918,438.3959,438.0265,438.1626,1864.0
2023-09-05 13:55:00,450.67,450.73,450.5,450.57,3802.0,438.0654,438.1237,437.9002,437.9682,3802.0
2023-09-05 14:00:00,450.57,450.59,450.25,450.52,2300.0,437.9682,437.9877,437.6572,437.9196,2300.0
2023-09-05 14:05:00,450.61,450.61,450.19,450.2,1515.0,438.0071,438.0071,437.5988,437.6086,1515.0
2023-09-05 14:10:00,450.02,450.3,449.93,450.2,1700.0,437.4336,437.7058,437.3461,437.6086,1700.0
2023-09-05 14:15:00,450.21,450.45,450.17,450.36,1848.0,437.6183,437.8516,437.5794,437.7641,1848.0
2023-09-05 14:20:00,450.37,450.5,450.27,450.42,2194.0,437.7738,437.9002,437.6766,437.8224,2194.0
2023-09-05 14:25:00,450.51,450.63,450.39,450.63,1823.0,437.9099,438.0265,437.7933,438.0265,1823.0
2023-09-05 14:30:00,450.48,450.59,450.39,450.53,2916.0,437.8807,437.9877,437.7933,437.9293,2916.0
2023-09-05 14:35:00,450.56,450.58,450.4,450.53,2703.0,437.9585,437.9779,437.803,437.9293,2703.0
2023-09-05 14:40:00,450.45,450.76,450.36,450.62,2467.0,437.8516,438.1529,437.7641,438.0168,2467.0
2023-09-05 14:45:00,450.58,450.58,450.31,450.45,2278.0,437.9779,437.9779,437.7155,437.8516,2278.0
2023-09-05 14:50:00,450.46,450.55,450.39,450.47,2720.0,437.8613,437.9488,437.7933,437.871,2720.0
2023-09-05 14:55:00,450.4,450.54,450.15,450.44,4080.0,437.803,437.9391,437.56,437.8419,4080.0
2023-09-05 15:00:00,450.41,450.41,450.2,450.32,3505.0,437.8127,437.8127,437.6086,437.7252,3505.0
2023-09-05 15:05:00,450.4,450.69,450.31,450.69,2366.0,437.803,438.0849,437.7155,438.0849,2366.0
2023-09-05 15:10:00,450.69,450.84,450.31,450.44,4263.0,438.0849,438.2307,437.7155,437.8419,4263.0
2023-09-05 15:15:00,450.44,450.7,450.39,450.54,2296.0,437.8419,438.0946,437.7933,437.9391,2296.0
2023-09-05 15:20:00,450.61,450.77,450.43,450.43,5795.0,438.0071,438.1626,437.8321,437.8321,5795.0
2023-09-05 15:25:00,450.39,450.78,450.25,450.76,8118.0,437.7933,438.1723,437.6572,438.1529,8118.0
2023-09-05 15:30:00,450.71,450.78,450.06,450.28,9735.0,438.1043,438.1723,437.4725,437.6863,9735.0
2023-09-05 15:35:00,450.27,450.9,450.25,450.9,7511.0,437.6766,438.289,437.6572,438.289,7511.0
2023-09-05 15:40:00,450.81,450.83,449.95,449.95,18751.0,438.2015,438.2209,437.3656,437.3656,18751.0
2023-09-05 15:45:00,450.08,450.42,449.96,450.18,9982.0,437.4919,437.8224,437.3753,437.5891,9982.0
2023-09-05 15:50:00,450.26,450.56,450.05,450.41,20836.0,437.6669,437.9585,437.4628,437.8127,20836.0
2023-09-05 15:55:00,450.32,450.32,449.8,450.28,56697.0,437.7252,437.7252,437.2198,437.6863,56697.0
2023-09-06 09:30:00,450.15,450.87,449.08,450.44,12832.0,437.56,438.2598,436.5199,437.8419,12832.0
2023-09-06 09:35:00,450.03,451.48,449.2,449.72,6788.0,437.4433,438.8528,436.6365,437.142,6788.0
2023-09-06 09:40:00,449.75,450.62,449.75,450.43,4795.0,437.1712,438.0168,437.1712,437.8321,4795.0
2023-09-06 09:45:00,450.44,451.03,450.0,450.32,17113.0,437.8419,438.4154,437.4142,437.7252,17113.0
2023-09-06 09:50:00,450.09,451.52,449.48,451.4,24736.0,437.5016,438.8916,436.9087,438.775,24736.0
2023-09-06 09:55:00,451.39,451.47,450.95,451.2,6042.0,438.7653,438.843,438.3376,438.5806,6042.0
2023-09-06 10:00:00,451.0,452.74,451.0,452.46,7328.0,438.3862,440.0775,438.3862,439.8054,7328.0
2023-09-06 10:05:00,452.46,453.61,452.46,452.72,12196.0,439.8054,440.9232,439.8054,440.0581,12196.0
2023-09-06 10:10:00,452.63,452.86,452.09,452.31,8863.0,439.9706,440.1942,439.4457,439.6596,8863.0
2023-09-06 10:15:00,451.77,452.11,451.06,451.06,12229.0,439.1347,439.4651,438.4445,438.4445,12229.0
2023-09-06 10:20:00,450.8,451.18,450.2,450.31,6269.0,438.1918,438.5612,437.6086,437.7155,6269.0
2023-09-06 10:25:00,450.3,450.3,449.7,450.25,5891.0,437.7058,437.7058,437.1225,437.6572,5891.0
2023-09-06 10:30:00,450.3,450.45,449.56,450.0,3490.0,437.7058,437.8516,436.9865,437.4142,3490.0
2023-09-06 10:35:00,449.83,450.44,449.11,450.44,6157.0,437.2489,437.8419,436.5491,437.8419,6157.0
2023-09-06 10:40:00,450.43,450.43,450.0,450.15,2109.0,437.8321,437.8321,437.4142,437.56,2109.0
2023-09-06 10:45:00,450.0,450.28,449.72,450.28,2817.0,437.4142,437.6863,437.142,437.6863,2817.0
2023-09-06 10:50:00,450.27,450.35,450.01,450.01,2140.0,437.6766,437.7544,437.4239,437.4239,2140.0
2023-09-06 10:55:00,449.97,450.05,449.62,450.05,3007.0,437.385,437.4628,437.0448,437.4628,3007.0
2023-09-06 11:00:00,450.17,450.17,449.85,449.99,1638.0,437.5794,437.5794,437.2684,437.4044,1638.0
2023-09-06 11:05:00,450.18,450.96,450.18,450.73,2528.0,437.5891,438.3473,437.5891,438.1237,2528.0
2023-09-06 11:10:00,450.72,451.72,450.72,451.63,3801.0,438.114,439.0861,438.114,438.9986,3801.0
2023-09-06 11:15:00,451.8,452.29,451.8,452.22,2900.0,439.1638,439.6401,439.1638,439.5721,2900.0
2023-09-06 11:20:00,452.03,452.35,451.72,452.35,5664.0,439.3874,439.6984,439.0861,439.6984,5664.0
2023-09-06 11:25:00,452.49,452.99,452.48,452.52,3903.0,439.8345,440.3205,439.8248,439.8637,3903.0
2023-09-06 11:30:00,452.52,452.52,452.11,452.31,4423.0,439.8637,439.8637,439.4651,439.6596,4423.0
2023-09-06 11:35:00,452.41,452.51,452.22,452.22,2153.0,439.7568,439.854,439.5721,439.5721,2153.0
2023-09-06 11:40:00,452.31,452.31,451.77,451.77,1816.0,439.6596,439.6596,439.1347,439.1347,1816.0
2023-09-06 11:45:00,451.67,451.67,451.28,451.32,3353.0,439.0375,439.0375,438.6584,438.6972,3353.0
2023-09-06 11:50:00,451.49,452.3,451.48,452.28,3026.0,438.8625,439.6498,438.8528,439.6304,3026.0
2023-09-06 11:55:00,452.38,452.49,452.31,452.39,1525.0,439.7276,439.8345,439.6596,439.7373,1525.0
2023-09-06 12:00:00,452.29,452.31,451.75,451.75,4048.0,439.6401,439.6596,439.1152,439.1152,4048.0
2023-09-06 12:05:00,451.8,452.1,451.79,451.84,3240.0,439.1638,439.4554,439.1541,439.2027,3240.0
2023-09-06 12:10:00,451.98,452.21,451.98,452.13,1882.0,439.3388,439.5623,439.3388,439.4846,1882.0
2023-09-06 12:15:00,452.12,452.31,451.89,451.89,2754.0,439.4749,439.6596,439.2513,439.2513,2754.0
2023-09-06 12:20:00,452.07,452.5,452.02,452.5,3162.0,439.4263,439.8442,439.3777,439.8442,3162.0
2023-09-06 12:25:00,452.51,452.77,452.32,452.4,2555.0,439.854,440.1067,439.6693,439.747,2555.0
2023-09-06 12:30:00,452.34,452.34,452.01,452.02,1600.0,439.6887,439.6887,439.3679,439.3777,1600.0
2023-09-06 12:35:00,452.02,452.02,451.7,451.99,2944.0,439.3777,439.3777,439.0666,439.3485,2944.0
2023-09-06 12:40:00,451.88,451.99,450.73,450.98,2239.0,439.2416,439.3485,438.1237,438.3667,2239.0
2023-09-06 12:45:00,450.84,450.85,450.56,450.56,2200.0,438.2307,438.2404,437.9585,437.9585,2200.0
2023-09-06 12:50:00,450.56,450.94,450.45,450.7,3421.0,437.9585,438.3279,437.8516,438.0946,3421.0
2023-09-06 12:55:00,450.7,450.7,450.46,450.7,4476.0,438.0946,438.0946,437.8613,438.0946,4476.0
2023-09-06 13:00:00,450.69,450.69,449.94,449.94,11721.0,438.0849,438.0849,437.3558,437.3558,11721.0
2023-09-06 13:05:00,449.94,450.39,449.92,450.28,4666.0,437.3558,437.7933,437.3364,437.6863,4666.0
2023-09-06 13:10:00,450.25,451.03,450.25,450.98,1987.0,437.6572,438.4154,437.6572,438.3667,1987.0
2023-09-06 13:15:00,451.13,451.29,451.05,451.29,2824.0,438.5126,438.6681,438.4348,438.6681,2824.0
2023-09-06 13:20:00,451.3,451.3,450.78,450.78,4490.0,438.6778,438.6778,438.1723,438.1723,4490.0
2023-09-06 13:25:00,450.75,450.79,450.46,450.67,2426.0,438.1432,438.1821,437.8613,438.0654,2426.0
2023-09-06 13:30:00,450.68,450.96,450.68,450.87,1519.0,438.0751,438.3473,438.0751,438.2598,1519.0
2023-09-06 13:35:00,450.74,451.28,450.74,451.28,1816.0,438.1335,438.6584,438.1335,438.6584,1816.0
2023-09-06 13:40:00,451.19,451.19,450.8,451.01,1481.0,438.5709,438.5709,438.1918,438.3959,1481.0
2023-09-06 13:45:00,450.9,451.0,450.5,450.51,7197.0,438.289,438.3862,437.9002,437.9099,7197.0
2023-09-06 13:50:00,450.5,450.53,450.14,450.36,2868.0,437.9002,437.9293,437.5502,437.7641,2868.0
2023-09-06 13:55:00,450.29,450.66,450.29,450.54,3385.0,437.696,438.0557,437.696,437.9391,3385.0
2023-09-06 14:00:00,450.53,450.53,449.99,450.18,1742.0,437.9293,437.9293,437.4044,437.5891,1742.0
2023-09-06 14:05:00,450.16,450.21,449.96,450.11,2328.0,437.5697,437.6183,437.3753,437.5211,2328.0
2023-09-06 14:10:00,450.13,450.26,450.0,450.19,2508.0,437.5405,437.6669,437.4142,437.5988,2508.0
2023-09-06 14:15:00,450.19,450.37,449.68,449.85,19240.0,437.5988,437.7738,437.1031,437.2684,19240.0
2023-09-06 14:20:00,449.85,450.22,449.68,449.69,6325.0,437.2684,437.628,437.1031,437.1128,6325.0
2023-09-06 14:25:00,449.85,450.06,449.85,449.98,1605.0,437.2684,437.4725,437.2684,437.3947,1605.0
2023-09-06 14:30:00,449.92,450.08,449.89,449.97,1239.0,437.3364,437.4919,437.3072,437.385,1239.0
2023-09-06 14:35:00,449.98,450.35,449.98,450.3,2520.0,437.3947,437.7544,437.3947,437.7058,2520.0
2023-09-06 14:40:00,450.22,450.57,450.22,450.33,1045.0,437.628,437.9682,437.628,437.7349,1045.0
2023-09-06 14:45:00,450.55,450.68,450.45,450.61,1300.0,437.9488,438.0751,437.8516,438.0071,1300.0
2023-09-06 14:50:00,450.62,450.62,450.36,450.48,2700.0,438.0168,438.0168,437.7641,437.8807,2700.0
2023-09-06 14:55:00,450.54,450.74,450.4,450.62,3994.0,437.9391,438.1335,437.803,438.0168,3994.0
2023-09-06 15:00:00,450.5,450.5,449.85,449.85,3926.0,437.9002,437.9002,437.2684,437.2684,3926.0
2023-09-06 15:05:00,449.85,450.02,449.5,449.5,5109.0,437.2684,437.4336,436.9281,436.9281,5109.0
2023-09-06 15:10:00,449.37,449.67,449.28,449.36,4946.0,436.8018,437.0934,436.7143,436.7921,4946.0
2023-09-06 15:15:00,449.5,449.99,449.05,449.05,5613.0,436.9281,437.4044,436.4907,436.4907,5613.0
2023-09-06 15:20:00,449.04,449.19,448.45,448.71,11606.0,436.481,436.6268,435.9075,436.1602,11606.0
2023-09-06 15:25:00,448.67,449.08,448.56,448.63,8696.0,436.1214,436.5199,436.0144,436.0825,8696.0
2023-09-06 15:30:00,448.5,448.58,448.14,448.55,9239.0,435.9561,436.0339,435.6062,436.0047,9239.0
2023-09-06 15:35:00,448.45,448.53,448.17,448.38,5032.0,435.9075,435.9853,435.6353,435.8395,5032.0
2023-09-06 15:40:00,448.31,448.36,447.86,447.92,7463.0,435.7714,435.82,435.334,435.3923,7463.0
2023-09-06 15:45:00,447.92,448.1,447.47,448.1,16112.0,435.3923,435.5673,434.9549,435.5673,16112.0
2023-09-06 15:50:00,448.26,448.26,446.14,446.27,29341.0,435.7228,435.7228,433.6621,433.7885,29341.0
2023-09-06 15:55:00,446.31,446.32,445.3,446.06,95401.0,433.8274,433.8371,432.8456,433.5844,95401.0
2023-09-07 09:30:00,447.34,448.05,446.45,447.35,9190.0,436.2576,436.95,435.3897,436.2674,9190.0
2023-09-07 09:35:00,447.66,448.32,446.93,447.39,3154.0,436.5697,437.2133,435.8578,436.3064,3154.0
2023-09-07 09:40:00,447.41,448.12,447.07,448.12,6344.0,436.3259,437.0183,435.9943,437.0183,6344.0
2023-09-07 09:45:00,448.26,448.51,447.78,448.17,4666.0,437.1548,437.3986,436.6867,437.067,4666.0
2023-09-07 09:50:00,448.5,448.78,447.92,447.95,6555.0,437.3889,437.6619,436.8232,436.8525,6555.0
2023-09-07 09:55:00,447.94,448.28,447.67,447.9,5853.0,436.8427,437.1743,436.5794,436.8037,5853.0
2023-09-07 10:00:00,448.05,448.77,448.04,448.57,3657.0,436.95,437.6522,436.9403,437.4571,3657.0
2023-09-07 10:05:00,448.7,449.32,448.26,448.3,8092.0,437.5839,438.1886,437.1548,437.1938,8092.0
2023-09-07 10:10:00,448.78,448.78,446.57,446.58,1836.0,437.6619,437.6619,435.5067,435.5164,1836.0
2023-09-07 10:15:00,446.52,446.88,445.28,445.28,9266.0,435.4579,435.809,434.2486,434.2486,9266.0
2023-09-07 10:20:00,445.35,446.42,445.27,446.24,11301.0,434.3169,435.3604,434.2389,435.1849,11301.0
2023-09-07 10:25:00,446.61,447.01,446.5,446.72,3342.0,435.5457,435.9358,435.4384,435.653,3342.0
2023-09-07 10:30:00,447.1,447.63,446.67,447.63,5826.0,436.0236,436.5404,435.6042,436.5404,5826.0
2023-09-07 10:35:00,447.32,448.33,447.19,448.33,4877.0,436.2381,437.2231,436.1113,437.2231,4877.0
2023-09-07 10:40:00,448.35,448.53,447.4,447.68,8153.0,437.2426,437.4181,436.3161,436.5892,8153.0
2023-09-07 10:45:00,447.55,447.66,447.25,447.51,6983.0,436.4624,436.5697,436.1698,436.4234,6983.0
2023-09-07 10:50:00,447.5,448.24,447.5,448.19,1750.0,436.4136,437.1353,436.4136,437.0866,1750.0
2023-09-07 10:55:00,448.34,448.68,448.3,448.68,2072.0,437.2328,437.5644,437.1938,437.5644,2072.0
2023-09-07 11:00:00,448.81,449.61,448.81,449.61,1410.0,437.6912,438.4714,437.6912,438.4714,1410.0
2023-09-07 11:05:00,449.44,450.08,449.44,450.05,4014.0,438.3056,438.9297,438.3056,438.9005,4014.0
2023-09-07 11:10:00,450.25,450.25,449.63,449.82,2725.0,439.0955,439.0955,438.4909,438.6762,2725.0
2023-09-07 11:15:00,450.09,450.09,449.4,449.65,3000.0,438.9395,438.9395,438.2666,438.5104,3000.0
2023-09-07 11:20:00,449.77,450.4,449.76,450.12,1882.0,438.6274,439.2418,438.6177,438.9687,1882.0
2023-09-07 11:25:00,450.07,450.33,449.9,450.31,2065.0,438.92,439.1735,438.7542,439.154,2065.0
2023-09-07 11:30:00,450.39,451.34,450.39,451.34,3691.0,439.232,440.1585,439.232,440.1585,3691.0
2023-09-07 11:35:00,451.15,451.83,451.15,451.83,3952.0,439.9732,440.6364,439.9732,440.6364,3952.0
2023-09-07 11:40:00,452.03,452.34,452.01,452.34,2541.0,440.8314,441.1337,440.8119,441.1337,2541.0
2023-09-07 11:45:00,452.41,452.92,452.41,452.84,1800.0,441.202,441.6994,441.202,441.6214,1800.0
2023-09-07 11:50:00,452.84,452.87,452.15,452.15,4538.0,441.6214,441.6506,440.9484,440.9484,4538.0
2023-09-07 11:55:00,452.05,452.23,451.84,451.88,5929.0,440.8509,441.0265,440.6461,440.6851,5929.0
2023-09-07 12:00:00,452.25,452.43,451.81,452.07,2911.0,441.046,441.2215,440.6169,440.8704,2911.0
2023-09-07 12:05:00,452.28,452.85,452.28,452.85,4413.0,441.0752,441.6311,441.0752,441.6311,4413.0
2023-09-07 12:10:00,452.71,452.85,451.64,451.64,3980.0,441.4946,441.6311,440.4511,440.4511,3980.0
2023-09-07 12:15:00,451.91,452.4,451.87,452.39,4491.0,440.7144,441.1923,440.6754,441.1825,4491.0
2023-09-07 12:20:00,452.4,452.61,452.09,452.61,4203.0,441.1923,441.3971,440.8899,441.3971,4203.0
2023-09-07 12:25:00,452.32,452.32,451.85,451.86,3519.0,441.1142,441.1142,440.6559,440.6656,3519.0
2023-09-07 12:30:00,451.75,451.83,451.43,451.43,900.0,440.5584,440.6364,440.2463,440.2463,900.0
2023-09-07 12:35:00,451.32,451.71,451.15,451.57,4069.0,440.139,440.5193,439.9732,440.3828,4069.0
2023-09-07 12:40:00,451.69,451.8,451.44,451.44,2463.0,440.4998,440.6071,440.256,440.256,2463.0
2023-09-07 12:45:00,451.25,451.54,450.83,451.47,3524.0,440.0707,440.3536,439.6611,440.2853,3524.0
2023-09-07 12:50:00,451.39,451.39,450.46,450.69,2543.0,440.2073,440.2073,439.3003,439.5246,2543.0
2023-09-07 12:55:00,450.72,450.73,450.5,450.65,1300.0,439.5539,439.5636,439.3393,439.4856,1300.0
2023-09-07 13:00:00,450.55,450.95,450.44,450.76,5300.0,439.3881,439.7782,439.2808,439.5929,5300.0
2023-09-07 13:05:00,450.76,450.89,450.73,450.81,2280.0,439.5929,439.7197,439.5636,439.6416,2280.0
2023-09-07 13:10:00,450.84,450.84,450.19,450.2,3986.0,439.6709,439.6709,439.037,439.0468,3986.0
2023-09-07 13:15:00,450.25,450.76,450.25,450.56,2129.0,439.0955,439.5929,439.0955,439.3978,2129.0
2023-09-07 13:20:00,450.54,450.58,450.04,450.04,2002.0,439.3783,439.4173,438.8907,438.8907,2002.0
2023-09-07 13:25:00,450.14,450.14,449.89,449.94,2571.0,438.9882,438.9882,438.7444,438.7932,2571.0
2023-09-07 13:30:00,450.04,450.63,450.01,450.63,1659.0,438.8907,439.4661,438.8615,439.4661,1659.0
2023-09-07 13:35:00,450.43,450.69,449.75,449.85,4314.0,439.2711,439.5246,438.6079,438.7054,4314.0
2023-09-07 13:40:00,449.81,450.26,449.81,450.18,4133.0,438.6664,439.1053,438.6664,439.0273,4133.0
2023-09-07 13:45:00,450.14,450.62,450.13,450.58,1468.0,438.9882,439.4564,438.9785,439.4173,1468.0
2023-09-07 13:50:00,450.62,450.79,450.49,450.58,2661.0,439.4564,439.6221,439.3296,439.4173,2661.0
2023-09-07 13:55:00,450.49,450.6,450.42,450.54,700.0,439.3296,439.4368,439.2613,439.3783,700.0
2023-09-07 14:00:00,450.51,450.51,450.21,450.26,2092.0,439.3491,439.3491,439.0565,439.1053,2092.0
2023-09-07 14:05:00,450.24,450.74,450.24,450.62,1982.0,439.0858,439.5734,439.0858,439.4564,1982.0
2023-09-07 14:10:00,450.7,451.04,450.69,451.04,3371.0,439.5344,439.8659,439.5246,439.8659,3371.0
2023-09-07 14:15:00,451.07,451.25,450.92,451.23,2410.0,439.8952,440.0707,439.7489,440.0512,2410.0
2023-09-07 14:20:00,451.31,451.31,451.18,451.21,1475.0,440.1293,440.1293,440.0025,440.0317,1475.0
2023-09-07 14:25:00,451.05,451.05,450.62,450.68,2972.0,439.8757,439.8757,439.4564,439.5149,2972.0
2023-09-07 14:30:00,450.65,450.65,450.06,450.06,2200.0,439.4856,439.4856,438.9102,438.9102,2200.0
2023-09-07 14:35:00,449.98,450.15,449.96,450.02,3150.0,438.8322,438.998,438.8127,438.8712,3150.0
2023-09-07 14:40:00,450.06,450.34,450.03,450.25,2215.0,438.9102,439.1833,438.881,439.0955,2215.0
2023-09-07 14:45:00,450.25,450.26,450.09,450.13,2299.0,439.0955,439.1053,438.9395,438.9785,2299.0
2023-09-07 14:50:00,450.25,450.25,449.76,449.86,4815.0,439.0955,439.0955,438.6177,438.7152,4815.0
2023-09-07 14:55:00,449.72,450.05,449.5,449.9,3206.0,438.5786,438.9005,438.3641,438.7542,3206.0
2023-09-07 15:00:00,450.05,450.25,449.68,449.74,14099.0,438.9005,439.0955,438.5396,438.5982,14099.0
2023-09-07 15:05:00,449.74,449.74,449.28,449.28,900.0,438.5982,438.5982,438.1495,438.1495,900.0
2023-09-07 15:10:00,449.29,449.62,449.0,449.0,5120.0,438.1593,438.4811,437.8765,437.8765,5120.0
2023-09-07 15:15:00,448.98,449.5,448.98,449.49,4525.0,437.857,438.3641,437.857,438.3543,4525.0
2023-09-07 15:20:00,449.62,449.96,449.49,449.62,3175.0,438.4811,438.8127,438.3543,438.4811,3175.0
2023-09-07 15:25:00,449.6,449.67,449.2,449.67,9973.0,438.4616,438.5299,438.0715,438.5299,9973.0
2023-09-07 15:30:00,449.71,450.0,449.37,449.87,11769.0,438.5689,438.8517,438.2373,438.7249,11769.0
2023-09-07 15:35:00,450.0,450.45,449.87,450.1,7081.0,438.8517,439.2906,438.7249,438.9492,7081.0
2023-09-07 15:40:00,450.14,450.47,450.03,450.21,32232.0,438.9882,439.3101,438.881,439.0565,32232.0
2023-09-07 15:45:00,450.18,450.3,449.99,450.25,7318.0,439.0273,439.1443,438.842,439.0955,7318.0
2023-09-07 15:50:00,450.35,450.89,450.04,450.22,18847.0,439.193,439.7197,438.8907,439.0663,18847.0
2023-09-07 15:55:00,450.2,450.58,450.15,450.41,52484.0,439.0468,439.4173,438.998,439.2516,52484.0
2023-09-08 09:30:00,449.34,449.97,449.34,449.97,6154.0,438.2081,438.8225,438.2081,438.8225,6154.0
2023-09-08 09:35:00,450.27,450.76,450.02,450.29,2911.0,439.115,439.5929,438.8712,439.1345,2911.0
2023-09-08 09:40:00,449.38,449.38,448.51,448.61,2094.0,438.2471,438.2471,437.3986,437.4961,2094.0
2023-09-08 09:45:00,448.72,448.72,447.99,448.27,2317.0,437.6034,437.6034,436.8915,437.1646,2317.0
2023-09-08 09:50:00,448.47,448.49,447.7,448.22,1312.0,437.3596,437.3791,436.6087,437.1158,1312.0
2023-09-08 09:55:00,448.45,449.72,448.04,449.72,1700.0,437.3401,438.5786,436.9403,438.5786,1700.0
2023-09-08 10:00:00,449.77,449.77,448.75,448.75,803.0,438.6274,438.6274,437.6327,437.6327,803.0
2023-09-08 10:05:00,448.69,448.84,447.59,447.84,3520.0,437.5742,437.7204,436.5014,436.7452,3520.0
2023-09-08 10:10:00,447.54,447.85,447.26,447.67,2434.0,436.4527,436.755,436.1796,436.5794,2434.0
2023-09-08 10:15:00,447.65,447.77,447.03,447.11,2100.0,436.5599,436.677,435.9553,436.0333,2100.0
2023-09-08 10:20:00,447.42,447.84,447.18,447.84,2506.0,436.3356,436.7452,436.1016,436.7452,2506.0
2023-09-08 10:25:00,448.19,448.34,447.9,448.28,806.0,437.0866,437.2328,436.8037,437.1743,806.0
2023-09-08 10:30:00,448.4,448.41,448.03,448.11,2908.0,437.2913,437.3011,436.9305,437.0085,2908.0
2023-09-08 10:35:00,448.08,448.08,447.29,447.71,3899.0,436.9793,436.9793,436.2088,436.6184,3899.0
2023-09-08 10:40:00,447.37,447.37,446.93,447.26,1806.0,436.2869,436.2869,435.8578,436.1796,1806.0
2023-09-08 10:45:00,447.48,447.68,447.1,447.11,2786.0,436.3941,436.5892,436.0236,436.0333,2786.0
2023-09-08 10:50:00,447.12,448.5,447.1,448.48,9520.0,436.0431,437.3889,436.0236,437.3694,9520.0
2023-09-08 10:55:00,448.56,448.77,448.43,448.43,800.0,437.4474,437.6522,437.3206,437.3206,800.0
2023-09-08 11:00:00,448.81,449.21,448.44,448.44,4686.0,437.6912,438.0813,437.3304,437.3304,4686.0
2023-09-08 11:05:00,448.54,448.54,447.88,448.1,2627.0,437.4279,437.4279,436.7842,436.9988,2627.0
2023-09-08 11:10:00,447.99,448.15,447.93,448.02,650.0,436.8915,437.0475,436.833,436.9208,650.0
2023-09-08 11:15:00,448.02,448.73,448.02,448.7,4165.0,436.9208,437.6132,436.9208,437.5839,4165.0
2023-09-08 11:20:00,448.72,448.72,448.5,448.56,1304.0,437.6034,437.6034,437.3889,437.4474,1304.0
2023-09-08 11:25:00,448.42,448.6,448.27,448.36,3237.0,437.3109,437.4864,437.1646,437.2523,3237.0
2023-09-08 11:30:00,448.19,448.28,448.12,448.25,813.0,437.0866,437.1743,437.0183,437.1451,813.0
2023-09-08 11:35:00,448.24,448.79,448.24,448.79,5330.0,437.1353,437.6717,437.1353,437.6717,5330.0
2023-09-08 11:40:00,449.0,449.1,448.18,448.18,2047.0,437.8765,437.974,437.0768,437.0768,2047.0
2023-09-08 11:45:00,448.17,448.62,448.12,448.44,2866.0,437.067,437.5059,437.0183,437.3304,2866.0
2023-09-08 11:50:00,448.58,448.64,448.43,448.43,1120.0,437.4669,437.5254,437.3206,437.3206,1120.0
2023-09-08 11:55:00,448.48,448.48,448.11,448.11,604.0,437.3694,437.3694,437.0085,437.0085,604.0
2023-09-08 12:00:00,448.18,448.66,448.15,448.6,4979.0,437.0768,437.5449,437.0475,437.4864,4979.0
2023-09-08 12:05:00,448.83,449.09,448.83,449.09,1214.0,437.7107,437.9643,437.7107,437.9643,1214.0
2023-09-08 12:10:00,448.9,449.71,448.89,449.46,6417.0,437.779,438.5689,437.7692,438.3251,6417.0
2023-09-08 12:15:00,449.68,449.98,449.64,449.9,1895.0,438.5396,438.8322,438.5006,438.7542,1895.0
2023-09-08 12:20:00,449.83,450.6,449.79,450.33,31296.0,438.6859,439.4368,438.6469,439.1735,31296.0
2023-09-08 12:25:00,450.38,450.38,449.25,449.25,4716.0,439.2223,439.2223,438.1203,438.1203,4716.0
2023-09-08 12:30:00,449.03,449.12,448.59,448.65,1223.0,437.9057,437.9935,437.4766,437.5352,1223.0
2023-09-08 12:35:00,448.66,448.85,448.36,448.36,1570.0,437.5449,437.7302,437.2523,437.2523,1570.0
2023-09-08 12:40:00,448.57,448.6,448.38,448.39,850.0,437.4571,437.4864,437.2718,437.2816,850.0
2023-09-08 12:45:00,448.15,448.47,448.01,448.47,2022.0,437.0475,437.3596,436.911,437.3596,2022.0
2023-09-08 12:50:00,448.21,448.52,448.05,448.41,3312.0,437.1061,437.4084,436.95,437.3011,3312.0
2023-09-08 12:55:00,448.44,448.64,448.28,448.6,4425.0,437.3304,437.5254,437.1743,437.4864,4425.0
2023-09-08 13:00:00,448.65,449.07,448.56,448.94,6795.0,437.5352,437.9448,437.4474,437.818,6795.0
2023-09-08 13:05:00,449.0,449.23,448.96,448.98,1981.0,437.8765,438.1008,437.8375,437.857,1981.0
2023-09-08 13:10:00,448.9,449.04,448.81,449.03,2671.0,437.779,437.9155,437.6912,437.9057,2671.0
2023-09-08 13:15:00,449.03,449.58,449.03,449.58,11818.0,437.9057,438.4421,437.9057,438.4421,11818.0
2023-09-08 13:20:00,449.58,449.58,448.89,448.9,2223.0,438.4421,438.4421,437.7692,437.779,2223.0
2023-09-08 13:25:00,448.9,449.05,448.85,449.0,5475.0,437.779,437.9252,437.7302,437.8765,5475.0
2023-09-08 13:30:00,448.99,448.99,448.69,448.77,2705.0,437.8667,437.8667,437.5742,437.6522,2705.0
2023-09-08 13:35:00,448.75,448.98,448.63,448.95,7970.0,437.6327,437.857,437.5157,437.8277,7970.0
2023-09-08 13:40:00,448.9,449.55,448.9,449.5,22642.0,437.779,438.4129,437.779,438.3641,22642.0
2023-09-08 13:45:00,449.29,449.29,448.2,448.39,1192.0,438.1593,438.1593,437.0963,437.2816,1192.0
2023-09-08 13:50:00,448.16,448.24,447.87,448.12,4761.0,437.0573,437.1353,436.7745,437.0183,4761.0
2023-09-08 13:55:00,448.05,448.25,448.05,448.25,1570.0,436.95,437.1451,436.95,437.1451,1570.0
2023-09-08 14:00:00,448.27,448.36,447.94,448.04,3048.0,437.1646,437.2523,436.8427,436.9403,3048.0
2023-09-08 14:05:00,448.17,448.22,447.95,447.97,1223.0,437.067,437.1158,436.8525,436.872,1223.0
2023-09-08 14:10:00,447.98,448.21,447.75,448.2,4215.0,436.8818,437.1061,436.6575,437.0963,4215.0
2023-09-08 14:15:00,448.12,448.29,448.11,448.29,900.0,437.0183,437.1841,437.0085,437.1841,900.0
2023-09-08 14:20:00,448.2,448.29,448.05,448.05,2382.0,437.0963,437.1841,436.95,436.95,2382.0
2023-09-08 14:25:00,448.14,448.23,447.9,448.23,2819.0,437.0378,437.1256,436.8037,437.1256,2819.0
2023-09-08 14:30:00,448.23,448.25,448.17,448.18,812.0,437.1256,437.1451,437.067,437.0768,812.0
2023-09-08 14:35:00,448.2,448.49,448.2,448.48,3532.0,437.0963,437.3791,437.0963,437.3694,3532.0
2023-09-08 14:40:00,448.41,448.41,448.23,448.25,2129.0,437.3011,437.3011,437.1256,437.1451,2129.0
2023-09-08 14:45:00,448.23,448.23,448.13,448.13,671.0,437.1256,437.1256,437.028,437.028,671.0
2023-09-08 14:50:00,448.16,448.18,447.93,448.06,4436.0,437.0573,437.0768,436.833,436.9598,4436.0
2023-09-08 14:55:00,448.11,449.02,448.08,448.94,11035.0,437.0085,437.896,436.9793,437.818,11035.0
2023-09-08 15:00:00,448.94,449.44,448.53,448.63,11455.0,437.818,438.3056,437.4181,437.5157,11455.0
2023-09-08 15:05:00,448.85,448.85,448.06,448.15,1891.0,437.7302,437.7302,436.9598,437.0475,1891.0
2023-09-08 15:10:00,448.06,448.72,447.93,448.56,5244.0,436.9598,437.6034,436.833,437.4474,5244.0
2023-09-08 15:15:00,448.45,448.72,448.45,448.71,2195.0,437.3401,437.6034,437.3401,437.5937,2195.0
2023-09-08 15:20:00,448.64,448.81,448.62,448.81,1822.0,437.5254,437.6912,437.5059,437.6912,1822.0
2023-09-08 15:25:00,448.9,449.0,448.64,448.64,2036.0,437.779,437.8765,437.5254,437.5254,2036.0
2023-09-08 15:30:00,448.69,448.95,448.68,448.77,6302.0,437.5742,437.8277,437.5644,437.6522,6302.0
2023-09-08 15:35:00,448.85,448.92,448.37,448.49,3609.0,437.7302,437.7985,437.2621,437.3791,3609.0
2023-09-08 15:40:00,448.57,448.65,448.45,448.58,5155.0,437.4571,437.5352,437.3401,437.4669,5155.0
2023-09-08 15:45:00,448.66,448.91,448.66,448.7,6675.0,437.5449,437.7887,437.5449,437.5839,6675.0
2023-09-08 15:50:00,448.41,448.79,447.6,447.75,20528.0,437.3011,437.6717,436.5112,436.6575,20528.0
2023-09-08 15:55:00,447.76,448.88,447.76,448.87,49350.0,436.6672,437.7595,436.6672,437.7497,49350.0
2023-09-11 09:30:00,449.79,450.27,449.08,450.25,19714.0,438.6469,439.115,437.9545,439.0955,19714.0
2023-09-11 09:35:00,450.26,451.0,449.68,450.21,21064.0,439.1053,439.8269,438.5396,439.0565,21064.0
2023-09-11 09:40:00,449.88,450.33,449.5,450.19,2707.0,438.7347,439.1735,438.3641,439.037,2707.0
2023-09-11 09:45:00,450.02,450.69,448.97,450.43,4677.0,438.8712,439.5246,437.8472,439.2711,4677.0
2023-09-11 09:50:00,450.29,450.66,450.19,450.33,3845.0,439.1345,439.4954,439.037,439.1735,3845.0
2023-09-11 09:55:00,450.32,450.69,449.86,450.68,5857.0,439.1638,439.5246,438.7152,439.5149,5857.0
2023-09-11 10:00:00,450.8,450.8,449.95,450.19,6089.0,439.6319,439.6319,438.8029,439.037,6089.0
2023-09-11 10:05:00,450.19,451.24,450.07,451.24,1679.0,439.037,440.061,438.92,440.061,1679.0
2023-09-11 10:10:00,451.06,451.93,451.06,451.93,1650.0,439.8854,440.7339,439.8854,440.7339,1650.0
2023-09-11 10:15:00,451.98,452.29,451.96,452.29,2370.0,440.7827,441.085,440.7632,441.085,2370.0
2023-09-11 10:20:00,452.17,453.61,452.15,453.25,3234.0,440.968,442.3723,440.9484,442.0212,3234.0
2023-09-11 10:25:00,453.3,453.3,452.93,452.93,2494.0,442.07,442.07,441.7091,441.7091,2494.0
2023-09-11 10:30:00,452.94,452.98,452.02,452.52,2737.0,441.7189,441.7579,440.8217,441.3093,2737.0
2023-09-11 10:35:00,452.31,452.67,452.29,452.34,2792.0,441.1045,441.4556,441.085,441.1337,2792.0
2023-09-11 10:40:00,452.48,452.93,452.47,452.93,5615.0,441.2703,441.7091,441.2605,441.7091,5615.0
2023-09-11 10:45:00,453.07,453.33,452.79,453.24,3101.0,441.8457,442.0992,441.5726,442.0114,3101.0
2023-09-11 10:50:00,453.11,453.12,452.45,452.57,2414.0,441.8847,441.8944,441.241,441.358,2414.0
2023-09-11 10:55:00,452.51,452.93,452.14,452.14,1935.0,441.2995,441.7091,440.9387,440.9387,1935.0
2023-09-11 11:00:00,452.26,452.3,451.74,451.74,1010.0,441.0557,441.0947,440.5486,440.5486,1010.0
2023-09-11 11:05:00,451.56,451.61,451.28,451.29,738.0,440.3731,440.4218,440.1,440.1098,738.0
2023-09-11 11:10:00,451.18,451.48,451.03,451.41,14021.0,440.0025,440.295,439.8562,440.2268,14021.0
2023-09-11 11:15:00,451.44,451.84,451.43,451.84,1704.0,440.256,440.6461,440.2463,440.6461,1704.0
2023-09-11 11:20:00,451.76,451.94,451.43,451.94,3065.0,440.5681,440.7436,440.2463,440.7436,3065.0
2023-09-11 11:25:00,452.0,452.21,451.5,451.84,4328.0,440.8022,441.007,440.3145,440.6461,4328.0
2023-09-11 11:30:00,452.02,452.14,451.62,451.62,1939.0,440.8217,440.9387,440.4316,440.4316,1939.0
2023-09-11 11:35:00,451.96,452.13,451.72,451.78,1716.0,440.7632,440.9289,440.5291,440.5876,1716.0
2023-09-11 11:40:00,451.42,451.42,450.82,451.13,800.0,440.2365,440.2365,439.6514,439.9537,800.0
2023-09-11 11:45:00,450.93,450.93,450.18,450.23,5174.0,439.7587,439.7587,439.0273,439.076,5174.0
2023-09-11 11:50:00,450.5,450.68,450.15,450.55,2539.0,439.3393,439.5149,438.998,439.3881,2539.0
2023-09-11 11:55:00,450.41,451.14,450.22,450.98,3384.0,439.2516,439.9635,439.0663,439.8074,3384.0
2023-09-11 12:00:00,450.93,451.21,450.93,451.04,1316.0,439.7587,440.0317,439.7587,439.8659,1316.0
2023-09-11 12:05:00,451.16,451.58,451.16,451.16,4804.0,439.983,440.3926,439.983,439.983,4804.0
2023-09-11 12:10:00,450.98,451.05,450.32,450.7,2210.0,439.8074,439.8757,439.1638,439.5344,2210.0
2023-09-11 12:15:00,450.79,450.79,450.25,450.5,1703.0,439.6221,439.6221,439.0955,439.3393,1703.0
2023-09-11 12:20:00,450.49,450.6,450.26,450.6,1286.0,439.3296,439.4368,439.1053,439.4368,1286.0
2023-09-11 12:25:00,450.57,451.1,450.57,450.94,5362.0,439.4076,439.9245,439.4076,439.7684,5362.0
2023-09-11 12:30:00,450.65,450.8,450.64,450.71,934.0,439.4856,439.6319,439.4759,439.5441,934.0
2023-09-11 12:35:00,450.56,450.67,450.44,450.48,2150.0,439.3978,439.5051,439.2808,439.3198,2150.0
2023-09-11 12:40:00,450.53,450.57,450.24,450.43,1400.0,439.3686,439.4076,439.0858,439.2711,1400.0
2023-09-11 12:45:00,450.61,450.82,450.6,450.72,1015.0,439.4466,439.6514,439.4368,439.5539,1015.0
2023-09-11 12:50:00,450.68,450.68,450.2,450.47,3618.0,439.5149,439.5149,439.0468,439.3101,3618.0
2023-09-11 12:55:00,450.26,450.43,450.25,450.35,1400.0,439.1053,439.2711,439.0955,439.193,1400.0
2023-09-11 13:00:00,450.44,450.46,450.23,450.46,1408.0,439.2808,439.3003,439.076,439.3003,1408.0
2023-09-11 13:05:00,450.43,450.57,450.11,450.24,4198.0,439.2711,439.4076,438.959,439.0858,4198.0
2023-09-11 13:10:00,450.24,450.25,450.01,450.08,1571.0,439.0858,439.0955,438.8615,438.9297,1571.0
2023-09-11 13:15:00,450.09,450.4,450.06,450.28,3025.0,438.9395,439.2418,438.9102,439.1248,3025.0
2023-09-11 13:20:00,450.18,450.4,450.09,450.09,1781.0,439.0273,439.2418,438.9395,438.9395,1781.0
2023-09-11 13:25:00,450.08,450.08,449.35,449.51,1398.0,438.9297,438.9297,438.2178,438.3738,1398.0
2023-09-11 13:30:00,449.51,449.56,449.26,449.54,810.0,438.3738,438.4226,438.13,438.4031,810.0
2023-09-11 13:35:00,449.48,449.5,449.09,449.33,2563.0,438.3446,438.3641,437.9643,438.1983,2563.0
2023-09-11 13:40:00,449.46,449.61,449.42,449.43,2415.0,438.3251,438.4714,438.2861,438.2958,2415.0
2023-09-11 13:45:00,449.39,449.39,448.82,448.82,889.0,438.2568,438.2568,437.7009,437.7009,889.0
2023-09-11 13:50:00,448.83,448.83,448.56,448.63,2142.0,437.7107,437.7107,437.4474,437.5157,2142.0
2023-09-11 13:55:00,448.76,448.83,448.45,448.5,2400.0,437.6424,437.7107,437.3401,437.3889,2400.0
2023-09-11 14:00:00,448.57,448.67,448.5,448.54,1808.0,437.4571,437.5547,437.3889,437.4279,1808.0
2023-09-11 14:05:00,448.68,448.96,448.66,448.96,1676.0,437.5644,437.8375,437.5449,437.8375,1676.0
2023-09-11 14:10:00,448.96,449.09,448.84,449.09,900.0,437.8375,437.9643,437.7204,437.9643,900.0
2023-09-11 14:15:00,449.16,449.38,449.06,449.38,2206.0,438.0325,438.2471,437.935,438.2471,2206.0
2023-09-11 14:20:00,449.26,449.26,448.68,448.72,3117.0,438.13,438.13,437.5644,437.6034,3117.0
2023-09-11 14:25:00,448.81,448.81,448.81,448.81,348.0,437.6912,437.6912,437.6912,437.6912,348.0
2023-09-11 14:30:00,448.83,449.32,448.83,449.19,2090.0,437.7107,438.1886,437.7107,438.0618,2090.0
2023-09-11 14:35:00,449.15,449.61,449.15,449.61,1211.0,438.0228,438.4714,438.0228,438.4714,1211.0
2023-09-11 14:40:00,449.92,450.11,449.17,449.27,6099.0,438.7737,438.959,438.0423,438.1398,6099.0
2023-09-11 14:45:00,449.29,449.55,448.95,449.47,3803.0,438.1593,438.4129,437.8277,438.3348,3803.0
2023-09-11 14:50:00,449.36,449.51,448.88,449.04,5247.0,438.2276,438.3738,437.7595,437.9155,5247.0
2023-09-11 14:55:00,449.03,449.09,448.69,448.78,2920.0,437.9057,437.9643,437.5742,437.6619,2920.0
2023-09-11 15:00:00,448.75,449.26,448.6,449.14,5059.0,437.6327,438.13,437.4864,438.013,5059.0
2023-09-11 15:05:00,449.09,449.35,448.93,449.32,2778.0,437.9643,438.2178,437.8082,438.1886,2778.0
2023-09-11 15:10:00,449.25,449.26,448.75,448.89,1554.0,438.1203,438.13,437.6327,437.7692,1554.0
2023-09-11 15:15:00,448.8,448.97,448.65,448.92,4104.0,437.6814,437.8472,437.5352,437.7985,4104.0
2023-09-11 15:20:00,448.92,449.08,448.64,448.75,4525.0,437.7985,437.9545,437.5254,437.6327,4525.0
2023-09-11 15:25:00,448.76,448.84,448.56,448.56,5325.0,437.6424,437.7204,437.4474,437.4474,5325.0
2023-09-11 15:30:00,448.38,448.45,447.68,447.81,7275.0,437.2718,437.3401,436.5892,436.716,7275.0
2023-09-11 15:35:00,447.62,447.81,447.36,447.81,11785.0,436.5307,436.716,436.2771,436.716,11785.0
2023-09-11 15:40:00,447.6,448.16,447.6,447.93,6668.0,436.5112,437.0573,436.5112,436.833,6668.0
2023-09-11 15:45:00,447.93,447.93,447.17,447.32,9043.0,436.833,436.833,436.0918,436.2381,9043.0
2023-09-11 15:50:00,447.25,447.99,447.03,447.79,16455.0,436.1698,436.8915,435.9553,436.6965,16455.0
2023-09-11 15:55:00,447.85,449.29,447.79,449.26,55421.0,436.755,438.1593,436.6965,438.13,55421.0
2023-09-12 09:30:00,446.0,446.12,444.76,446.12,15212.0,434.9508,435.0678,433.7415,435.0678,15212.0
2023-09-12 09:35:00,445.77,446.0,441.27,442.3,36194.0,434.7265,434.9508,430.338,431.3425,36194.0
2023-09-12 09:40:00,441.92,441.92,435.58,437.09,19453.0,430.9719,430.9719,424.789,426.2615,19453.0
2023-09-12 09:45:00,437.21,439.68,436.61,438.78,18105.0,426.3786,428.7874,425.7934,427.9097,18105.0
2023-09-12 09:50:00,439.54,441.78,439.27,441.44,9071.0,428.6508,430.8354,428.3875,430.5038,9071.0
2023-09-12 09:55:00,441.32,442.03,441.23,441.8,7446.0,430.3867,431.0792,430.299,430.8549,7446.0
2023-09-12 10:00:00,442.06,443.48,442.06,442.78,9472.0,431.1084,432.4932,431.1084,431.8106,9472.0
2023-09-12 10:05:00,443.0,444.5,442.78,444.49,5363.0,432.0251,433.488,431.8106,433.4782,5363.0
2023-09-12 10:10:00,444.5,445.81,444.5,445.36,2050.0,433.488,434.7655,433.488,434.3267,2050.0
2023-09-12 10:15:00,445.65,446.26,445.02,446.01,16229.0,434.6095,435.2044,433.9951,434.9606,16229.0
2023-09-12 10:20:00,445.69,446.81,445.45,446.04,7821.0,434.6485,435.7407,434.4144,434.9898,7821.0
2023-09-12 10:25:00,446.03,446.07,445.39,446.0,6025.0,434.9801,435.0191,434.3559,434.9508,6025.0
2023-09-12 10:30:00,445.89,446.11,445.23,446.1,10653.0,434.8435,435.0581,434.1999,435.0483,10653.0
2023-09-12 10:35:00,446.35,446.46,445.72,445.72,8615.0,435.2921,435.3994,434.6777,434.6777,8615.0
2023-09-12 10:40:00,446.13,446.2,445.59,445.79,6543.0,435.0776,435.1459,434.551,434.746,6543.0
2023-09-12 10:45:00,445.65,446.22,445.46,445.87,19582.0,434.6095,435.1654,434.4242,434.824,19582.0
2023-09-12 10:50:00,445.87,446.11,445.58,445.79,11286.0,434.824,435.0581,434.5412,434.746,11286.0
2023-09-12 10:55:00,445.76,445.98,445.4,445.7,7033.0,434.7168,434.9313,434.3657,434.6582,7033.0
2023-09-12 11:00:00,446.05,447.87,446.04,447.87,3320.0,434.9996,436.7745,434.9898,436.7745,3320.0
2023-09-12 11:05:00,447.96,448.18,447.58,447.99,2738.0,436.8622,437.0768,436.4917,436.8915,2738.0
2023-09-12 11:10:00,447.99,448.09,447.08,447.13,3497.0,436.8915,436.989,436.0041,436.0528,3497.0
2023-09-12 11:15:00,447.53,447.53,447.13,447.38,2522.0,436.4429,436.4429,436.0528,436.2966,2522.0
2023-09-12 11:20:00,447.31,447.96,447.31,447.61,7093.0,436.2284,436.8622,436.2284,436.5209,7093.0
2023-09-12 11:25:00,447.37,447.91,447.02,447.69,2802.0,436.2869,436.8135,435.9455,436.5989,2802.0
2023-09-12 11:30:00,447.53,447.82,447.22,447.61,6066.0,436.4429,436.7257,436.1406,436.5209,6066.0
2023-09-12 11:35:00,447.56,447.63,446.8,446.8,3163.0,436.4722,436.5404,435.731,435.731,3163.0
2023-09-12 11:40:00,446.82,447.06,446.8,447.0,3168.0,435.7505,435.9845,435.731,435.926,3168.0
2023-09-12 11:45:00,447.23,447.54,447.23,447.34,1629.0,436.1503,436.4527,436.1503,436.2576,1629.0
2023-09-12 11:50:00,447.49,447.58,446.93,446.99,925.0,436.4039,436.4917,435.8578,435.9163,925.0
2023-09-12 11:55:00,447.14,447.39,447.14,447.27,1018.0,436.0626,436.3064,436.0626,436.1893,1018.0
2023-09-12 12:00:00,447.53,447.73,447.41,447.43,4798.0,436.4429,436.6379,436.3259,436.3454,4798.0
2023-09-12 12:05:00,447.43,447.43,446.66,446.66,1541.0,436.3454,436.3454,435.5945,435.5945,1541.0
2023-09-12 12:10:00,446.67,447.17,446.67,447.02,3425.0,435.6042,436.0918,435.6042,435.9455,3425.0
2023-09-12 12:15:00,447.26,447.59,447.11,447.11,4527.0,436.1796,436.5014,436.0333,436.0333,4527.0
2023-09-12 12:20:00,446.96,446.96,446.9,446.9,282.0,435.887,435.887,435.8285,435.8285,282.0
2023-09-12 12:25:00,446.78,447.04,446.66,446.82,1936.0,435.7115,435.965,435.5945,435.7505,1936.0
2023-09-12 12:30:00,446.71,447.31,446.68,446.96,2706.0,435.6432,436.2284,435.614,435.887,2706.0
2023-09-12 12:35:00,446.83,446.96,446.43,446.72,4707.0,435.7602,435.887,435.3702,435.653,4707.0
2023-09-12 12:40:00,446.82,446.96,446.55,446.56,3386.0,435.7505,435.887,435.4872,435.4969,3386.0
2023-09-12 12:45:00,446.59,446.59,446.05,446.05,3102.0,435.5262,435.5262,434.9996,434.9996,3102.0
2023-09-12 12:50:00,446.02,446.78,446.0,446.57,3189.0,434.9703,435.7115,434.9508,435.5067,3189.0
2023-09-12 12:55:00,446.66,446.67,446.59,446.66,723.0,435.5945,435.6042,435.5262,435.5945,723.0
2023-09-12 13:00:00,446.78,446.94,446.73,446.8,4335.0,435.7115,435.8675,435.6627,435.731,4335.0
2023-09-12 13:05:00,446.88,447.05,446.76,446.77,2936.0,435.809,435.9748,435.692,435.7017,2936.0
2023-09-12 13:10:00,446.93,446.94,446.69,446.78,1829.0,435.8578,435.8675,435.6237,435.7115,1829.0
2023-09-12 13:15:00,446.79,446.85,446.79,446.85,421.0,435.7212,435.7797,435.7212,435.7797,421.0
2023-09-12 13:20:00,446.87,447.28,446.73,447.15,4700.0,435.7993,436.1991,435.6627,436.0723,4700.0
2023-09-12 13:25:00,447.06,447.17,446.9,446.9,1240.0,435.9845,436.0918,435.8285,435.8285,1240.0
2023-09-12 13:30:00,446.93,446.93,446.76,446.9,846.0,435.8578,435.8578,435.692,435.8285,846.0
2023-09-12 13:35:00,446.9,446.9,446.37,446.42,2647.0,435.8285,435.8285,435.3116,435.3604,2647.0
2023-09-12 13:40:00,446.49,446.67,446.33,446.44,2300.0,435.4287,435.6042,435.2726,435.3799,2300.0
2023-09-12 13:45:00,446.0,446.01,445.94,445.97,1217.0,434.9508,434.9606,434.8923,434.9215,1217.0
2023-09-12 13:50:00,445.97,446.38,445.93,446.0,4196.0,434.9215,435.3214,434.8825,434.9508,4196.0
2023-09-12 13:55:00,445.9,446.2,445.75,445.85,1464.0,434.8533,435.1459,434.707,434.8045,1464.0
2023-09-12 14:00:00,445.6,445.72,445.36,445.53,2041.0,434.5607,434.6777,434.3267,434.4925,2041.0
2023-09-12 14:05:00,445.52,445.52,445.14,445.14,1530.0,434.4827,434.4827,434.1121,434.1121,1530.0
2023-09-12 14:10:00,445.22,445.56,445.22,445.44,2750.0,434.1901,434.5217,434.1901,434.4047,2750.0
2023-09-12 14:15:00,445.22,445.71,445.22,445.71,1833.0,434.1901,434.668,434.1901,434.668,1833.0
2023-09-12 14:20:00,445.73,445.86,445.71,445.75,986.0,434.6875,434.8143,434.668,434.707,986.0
2023-09-12 14:25:00,445.66,445.66,445.33,445.44,960.0,434.6192,434.6192,434.2974,434.4047,960.0
2023-09-12 14:30:00,445.47,445.52,445.18,445.19,2415.0,434.4339,434.4827,434.1511,434.1609,2415.0
2023-09-12 14:35:00,445.25,445.26,445.1,445.15,1624.0,434.2194,434.2291,434.0731,434.1219,1624.0
2023-09-12 14:40:00,445.08,445.33,445.08,445.33,2151.0,434.0536,434.2974,434.0536,434.2974,2151.0
2023-09-12 14:45:00,445.1,445.1,445.06,445.06,400.0,434.0731,434.0731,434.0341,434.0341,400.0
2023-09-12 14:50:00,444.94,444.99,444.74,444.78,1561.0,433.9171,433.9658,433.722,433.761,1561.0
2023-09-12 14:55:00,444.78,445.04,444.74,444.74,2591.0,433.761,434.0146,433.722,433.722,2591.0
2023-09-12 15:00:00,444.53,444.63,444.4,444.5,1251.0,433.5172,433.6147,433.3904,433.488,1251.0
2023-09-12 15:05:00,444.44,444.65,444.44,444.53,1200.0,433.4295,433.6343,433.4295,433.5172,1200.0
2023-09-12 15:10:00,444.53,444.98,444.46,444.64,3404.0,433.5172,433.9561,433.449,433.6245,3404.0
2023-09-12 15:15:00,444.69,444.7,444.47,444.51,2475.0,433.6733,433.683,433.4587,433.4977,2475.0
2023-09-12 15:20:00,444.61,444.61,444.16,444.16,1115.0,433.5952,433.5952,433.1564,433.1564,1115.0
2023-09-12 15:25:00,444.2,444.34,444.11,444.23,2480.0,433.1954,433.3319,433.1076,433.2247,2480.0
2023-09-12 15:30:00,444.39,444.62,444.29,444.47,4295.0,433.3807,433.605,433.2832,433.4587,4295.0
2023-09-12 15:35:00,444.38,444.61,444.37,444.61,2601.0,433.3709,433.5952,433.3612,433.5952,2601.0
2023-09-12 15:40:00,444.63,444.95,444.47,444.81,9488.0,433.6147,433.9268,433.4587,433.7903,9488.0
2023-09-12 15:45:00,444.91,445.04,444.74,444.92,6166.0,433.8878,434.0146,433.722,433.8976,6166.0
2023-09-12 15:50:00,444.94,445.46,444.88,445.46,10006.0,433.9171,434.4242,433.8586,434.4242,10006.0
2023-09-12 15:55:00,445.47,445.48,444.74,445.3,41921.0,434.4339,434.4437,433.722,434.2681,41921.0
2023-09-13 09:30:00,446.0,447.01,444.7,445.79,11672.0,434.9508,435.9358,433.683,434.746,11672.0
2023-09-13 09:35:00,445.79,446.72,444.88,445.25,23554.0,434.746,435.653,433.8586,434.2194,23554.0
2023-09-13 09:40:00,445.25,446.17,444.53,445.37,44321.0,434.2194,435.1166,433.5172,434.3364,44321.0
2023-09-13 09:45:00,445.48,446.47,444.83,445.41,20680.0,434.4437,435.4092,433.8098,434.3754,20680.0
2023-09-13 09:50:00,445.39,446.3,445.05,445.87,6998.0,434.3559,435.2434,434.0243,434.824,6998.0
2023-09-13 09:55:00,446.15,446.15,443.99,444.51,29276.0,435.0971,435.0971,432.9906,433.4977,29276.0
2023-09-13 10:00:00,444.99,445.09,443.3,444.55,5117.0,433.9658,434.0634,432.3177,433.5367,5117.0
2023-09-13 10:05:00,444.77,444.81,443.52,443.77,4273.0,433.7513,433.7903,432.5322,432.7761,4273.0
2023-09-13 10:10:00,443.71,444.05,442.15,443.53,12200.0,432.7175,433.0491,431.1962,432.542,12200.0
2023-09-13 10:15:00,443.5,443.75,443.05,443.05,5677.0,432.5127,432.7565,432.0739,432.0739,5677.0
2023-09-13 10:20:00,442.93,443.35,442.8,442.86,15957.0,431.9569,432.3665,431.8301,431.8886,15957.0
2023-09-13 10:25:00,442.69,442.86,441.65,441.71,5332.0,431.7228,431.8886,430.7086,430.7671,5332.0
2023-09-13 10:30:00,441.68,442.19,441.5,441.92,9566.0,430.7378,431.2352,430.5623,430.9719,9566.0
2023-09-13 10:35:00,441.91,441.91,441.35,441.5,3601.0,430.9621,430.9621,430.416,430.5623,3601.0
2023-09-13 10:40:00,441.5,441.73,441.17,441.41,6499.0,430.5623,430.7866,430.2405,430.4745,6499.0
2023-09-13 10:45:00,441.5,441.95,441.18,441.95,4078.0,430.5623,431.0011,430.2502,431.0011,4078.0
2023-09-13 10:50:00,441.98,442.19,441.61,442.17,11779.0,431.0304,431.2352,430.6696,431.2157,11779.0
2023-09-13 10:55:00,442.44,442.46,441.82,442.17,3562.0,431.479,431.4985,430.8744,431.2157,3562.0
2023-09-13 11:00:00,442.0,442.39,441.84,441.97,6235.0,431.0499,431.4302,430.8939,431.0206,6235.0
2023-09-13 11:05:00,442.0,442.19,441.83,441.83,7513.0,431.0499,431.2352,430.8841,430.8841,7513.0
2023-09-13 11:10:00,441.69,442.14,441.5,441.93,5402.0,430.7476,431.1864,430.5623,430.9816,5402.0
2023-09-13 11:15:00,441.76,441.76,441.29,441.29,3365.0,430.8158,430.8158,430.3575,430.3575,3365.0
2023-09-13 11:20:00,441.04,441.4,440.8,441.05,7131.0,430.1137,430.4648,429.8796,430.1234,7131.0
2023-09-13 11:25:00,441.27,441.57,441.04,441.05,3033.0,430.338,430.6306,430.1137,430.1234,3033.0
2023-09-13 11:30:00,441.04,441.38,440.95,441.31,6460.0,430.1137,430.4453,430.0259,430.377,6460.0
2023-09-13 11:35:00,441.32,441.49,441.06,441.34,5386.0,430.3867,430.5525,430.1332,430.4063,5386.0
2023-09-13 11:40:00,441.39,441.51,441.21,441.44,1942.0,430.455,430.572,430.2795,430.5038,1942.0
2023-09-13 11:45:00,441.3,441.78,441.28,441.68,3419.0,430.3672,430.8354,430.3477,430.7378,3419.0
2023-09-13 11:50:00,441.69,441.7,441.09,441.49,2499.0,430.7476,430.7573,430.1624,430.5525,2499.0
2023-09-13 11:55:00,441.32,441.43,440.54,440.59,13672.0,430.3867,430.494,429.6261,429.6748,13672.0
2023-09-13 12:00:00,440.8,441.32,440.8,441.31,7177.0,429.8796,430.3867,429.8796,430.377,7177.0
2023-09-13 12:05:00,441.31,442.1,441.3,441.44,5499.0,430.377,431.1474,430.3672,430.5038,5499.0
2023-09-13 12:10:00,441.4,441.41,440.93,440.93,3004.0,430.4648,430.4745,430.0064,430.0064,3004.0
2023-09-13 12:15:00,440.79,441.76,440.79,441.76,7178.0,429.8699,430.8158,429.8699,430.8158,7178.0
2023-09-13 12:20:00,441.52,441.77,441.29,441.53,2184.0,430.5818,430.8256,430.3575,430.5915,2184.0
2023-09-13 12:25:00,441.3,441.46,441.16,441.39,4188.0,430.3672,430.5233,430.2307,430.455,4188.0
2023-09-13 12:30:00,441.36,441.45,441.19,441.45,3867.0,430.4258,430.5135,430.26,430.5135,3867.0
2023-09-13 12:35:00,441.41,441.64,440.55,440.89,7188.0,430.4745,430.6988,429.6358,429.9674,7188.0
2023-09-13 12:40:00,440.9,441.41,440.71,441.36,1771.0,429.9772,430.4745,429.7919,430.4258,1771.0
2023-09-13 12:45:00,441.22,441.53,441.22,441.4,2773.0,430.2892,430.5915,430.2892,430.4648,2773.0
2023-09-13 12:50:00,441.27,441.54,441.21,441.22,2998.0,430.338,430.6013,430.2795,430.2892,2998.0
2023-09-13 12:55:00,441.31,441.53,441.15,441.35,2146.0,430.377,430.5915,430.221,430.416,2146.0
2023-09-13 13:00:00,441.48,441.65,441.44,441.64,1375.0,430.5428,430.7086,430.5038,430.6988,1375.0
2023-09-13 13:05:00,441.68,441.68,441.27,441.27,2316.0,430.7378,430.7378,430.338,430.338,2316.0
2023-09-13 13:10:00,441.2,441.32,440.97,441.21,5272.0,430.2697,430.3867,430.0454,430.2795,5272.0
2023-09-13 13:15:00,441.31,441.32,441.23,441.23,700.0,430.377,430.3867,430.299,430.299,700.0
2023-09-13 13:20:00,441.25,441.37,441.02,441.02,3800.0,430.3185,430.4355,430.0942,430.0942,3800.0
2023-09-13 13:25:00,440.98,441.21,440.97,441.13,2655.0,430.0552,430.2795,430.0454,430.2015,2655.0
2023-09-13 13:30:00,441.18,441.4,441.17,441.24,2422.0,430.2502,430.4648,430.2405,430.3087,2422.0
2023-09-13 13:35:00,441.39,441.41,441.25,441.34,3723.0,430.455,430.4745,430.3185,430.4063,3723.0
2023-09-13 13:40:00,441.4,441.54,441.4,441.41,1710.0,430.4648,430.6013,430.4648,430.4745,1710.0
2023-09-13 13:45:00,441.47,441.47,440.98,441.18,7014.0,430.533,430.533,430.0552,430.2502,7014.0
2023-09-13 13:50:00,441.34,441.44,441.3,441.41,3897.0,430.4063,430.5038,430.3672,430.4745,3897.0
2023-09-13 13:55:00,441.42,441.47,440.5,440.89,19386.0,430.4843,430.533,429.5871,429.9674,19386.0
2023-09-13 14:00:00,441.18,441.75,441.04,441.67,3695.0,430.2502,430.8061,430.1137,430.7281,3695.0
2023-09-13 14:05:00,441.53,442.35,441.46,442.3,5760.0,430.5915,431.3912,430.5233,431.3425,5760.0
2023-09-13 14:10:00,442.41,442.66,442.36,442.65,3123.0,431.4497,431.6936,431.401,431.6838,3123.0
2023-09-13 14:15:00,442.85,443.46,442.81,443.31,3698.0,431.8788,432.4737,431.8398,432.3274,3698.0
2023-09-13 14:20:00,443.31,444.07,442.93,443.87,6192.0,432.3274,433.0686,431.9569,432.8736,6192.0
2023-09-13 14:25:00,443.9,443.99,443.45,443.99,1200.0,432.9028,432.9906,432.464,432.9906,1200.0
2023-09-13 14:30:00,443.98,444.26,443.72,443.76,3672.0,432.9808,433.2539,432.7273,432.7663,3672.0
2023-09-13 14:35:00,443.67,443.78,443.53,443.73,2500.0,432.6785,432.7858,432.542,432.737,2500.0
2023-09-13 14:40:00,443.78,443.78,443.23,443.32,3028.0,432.7858,432.7858,432.2494,432.3372,3028.0
2023-09-13 14:45:00,443.35,444.53,442.83,443.86,32719.0,432.3665,433.5172,431.8593,432.8638,32719.0
2023-09-13 14:50:00,443.84,443.84,443.47,443.47,2200.0,432.8443,432.8443,432.4835,432.4835,2200.0
2023-09-13 14:55:00,443.21,443.59,442.89,443.59,4634.0,432.2299,432.6005,431.9179,432.6005,4634.0
2023-09-13 15:00:00,443.38,443.38,442.75,442.75,2052.0,432.3957,432.3957,431.7813,431.7813,2052.0
2023-09-13 15:05:00,442.88,442.88,442.4,442.77,2844.0,431.9081,431.9081,431.44,431.8008,2844.0
2023-09-13 15:10:00,442.77,442.81,442.36,442.37,2078.0,431.8008,431.8398,431.401,431.4107,2078.0
2023-09-13 15:15:00,442.3,442.5,442.17,442.3,4548.0,431.3425,431.5375,431.2157,431.3425,4548.0
2023-09-13 15:20:00,442.25,442.26,441.76,441.79,3528.0,431.2937,431.3035,430.8158,430.8451,3528.0
2023-09-13 15:25:00,441.85,442.29,441.85,442.1,5616.0,430.9036,431.3327,430.9036,431.1474,5616.0
2023-09-13 15:30:00,442.09,442.44,442.01,442.25,7119.0,431.1377,431.479,431.0597,431.2937,7119.0
2023-09-13 15:35:00,442.29,442.47,442.07,442.18,5800.0,431.3327,431.5083,431.1182,431.2254,5800.0
2023-09-13 15:40:00,442.18,442.72,442.01,442.61,10248.0,431.2254,431.7521,431.0597,431.6448,10248.0
2023-09-13 15:45:00,442.61,443.0,442.59,442.59,5561.0,431.6448,432.0251,431.6253,431.6253,5561.0
2023-09-13 15:50:00,442.5,442.82,442.21,442.61,16429.0,431.5375,431.8496,431.2547,431.6448,16429.0
2023-09-13 15:55:00,442.77,443.38,442.53,443.2,51557.0,431.8008,432.3957,431.5668,432.2202,51557.0
2023-09-14 09:30:00,446.62,447.66,445.65,445.66,9951.0,435.5554,436.5697,434.6095,434.6192,9951.0
2023-09-14 09:35:00,445.35,445.7,444.25,444.25,1601.0,434.3169,434.6582,433.2442,433.2442,1601.0
2023-09-14 09:40:00,443.56,443.56,442.46,442.65,2600.0,432.5713,432.5713,431.4985,431.6838,2600.0
2023-09-14 09:45:00,442.47,444.3,442.44,444.24,5740.0,431.5083,433.2929,431.479,433.2344,5740.0
2023-09-14 09:50:00,444.26,444.8,444.26,444.55,3220.0,433.2539,433.7805,433.2539,433.5367,3220.0
2023-09-14 09:55:00,444.79,444.96,444.08,444.09,4537.0,433.7708,433.9366,433.0784,433.0881,4537.0
2023-09-14 10:00:00,444.13,444.76,443.92,444.13,3859.0,433.1271,433.7415,432.9223,433.1271,3859.0
2023-09-14 10:05:00,443.91,444.22,443.36,443.64,2485.0,432.9126,433.2149,432.3762,432.6493,2485.0
2023-09-14 10:10:00,443.39,443.49,442.4,442.73,5847.0,432.4055,432.503,431.44,431.7618,5847.0
2023-09-14 10:15:00,442.92,442.97,442.41,442.41,1710.0,431.9471,431.9959,431.4497,431.4497,1710.0
2023-09-14 10:20:00,442.5,442.7,442.36,442.7,2531.0,431.5375,431.7326,431.401,431.7326,2531.0
2023-09-14 10:25:00,442.41,442.84,442.4,442.84,2085.0,431.4497,431.8691,431.44,431.8691,2085.0
2023-09-14 10:30:00,442.76,443.13,441.59,441.6,5809.0,431.7911,432.1519,430.6501,430.6598,5809.0
2023-09-14 10:35:00,441.72,441.82,441.17,441.82,2388.0,430.7768,430.8744,430.2405,430.8744,2388.0
2023-09-14 10:40:00,441.66,441.66,441.19,441.44,3701.0,430.7183,430.7183,430.26,430.5038,3701.0
2023-09-14 10:45:00,441.32,441.76,441.3,441.32,17313.0,430.3867,430.8158,430.3672,430.3867,17313.0
2023-09-14 10:50:00,441.31,441.35,440.17,440.18,18014.0,430.377,430.416,429.2652,429.275,18014.0
2023-09-14 10:55:00,440.1,441.1,440.02,440.89,9408.0,429.197,430.1722,429.119,429.9674,9408.0
2023-09-14 11:00:00,440.89,440.89,440.22,440.61,7448.0,429.9674,429.9674,429.314,429.6943,7448.0
2023-09-14 11:05:00,440.53,440.67,440.05,440.17,5364.0,429.6163,429.7529,429.1482,429.2652,5364.0
2023-09-14 11:10:00,440.12,440.49,439.79,440.49,16921.0,429.2165,429.5773,428.8947,429.5773,16921.0
2023-09-14 11:15:00,440.53,440.76,440.38,440.76,4344.0,429.6163,429.8406,429.47,429.8406,4344.0
2023-09-14 11:20:00,440.49,440.66,440.49,440.63,1938.0,429.5773,429.7431,429.5773,429.7138,1938.0
2023-09-14 11:25:00,440.51,441.14,440.51,441.14,4022.0,429.5968,430.2112,429.5968,430.2112,4022.0
2023-09-14 11:30:00,441.52,441.52,441.28,441.37,3156.0,430.5818,430.5818,430.3477,430.4355,3156.0
2023-09-14 11:35:00,441.46,442.0,441.46,441.94,2608.0,430.5233,431.0499,430.5233,430.9914,2608.0
2023-09-14 11:40:00,442.05,442.5,442.05,442.45,2545.0,431.0987,431.5375,431.0987,431.4888,2545.0
2023-09-14 11:45:00,442.4,442.5,441.65,441.69,3982.0,431.44,431.5375,430.7086,430.7476,3982.0
2023-09-14 11:50:00,441.43,441.79,441.21,441.79,3427.0,430.494,430.8451,430.2795,430.8451,3427.0
2023-09-14 11:55:00,441.64,441.79,441.35,441.35,3103.0,430.6988,430.8451,430.416,430.416,3103.0
2023-09-14 12:00:00,441.48,442.61,441.48,442.54,4197.0,430.5428,431.6448,430.5428,431.5765,4197.0
2023-09-14 12:05:00,442.51,442.96,442.51,442.96,1809.0,431.5473,431.9861,431.5473,431.9861,1809.0
2023-09-14 12:10:00,442.89,443.63,442.89,443.45,6715.0,431.9179,432.6395,431.9179,432.464,6715.0
2023-09-14 12:15:00,443.35,443.56,443.28,443.5,3956.0,432.3665,432.5713,432.2982,432.5127,3956.0
2023-09-14 12:20:00,443.54,443.8,443.4,443.56,2184.0,432.5518,432.8053,432.4152,432.5713,2184.0
2023-09-14 12:25:00,443.6,443.61,443.49,443.5,741.0,432.6103,432.62,432.503,432.5127,741.0
2023-09-14 12:30:00,443.52,443.8,443.41,443.8,2779.0,432.5322,432.8053,432.425,432.8053,2779.0
2023-09-14 12:35:00,443.96,444.16,443.94,444.09,700.0,432.9613,433.1564,432.9418,433.0881,700.0
2023-09-14 12:40:00,444.13,444.16,443.74,443.83,2892.0,433.1271,433.1564,432.7468,432.8346,2892.0
2023-09-14 12:45:00,443.66,444.31,443.63,444.31,2113.0,432.6688,433.3027,432.6395,433.3027,2113.0
2023-09-14 12:50:00,444.13,444.28,444.01,444.02,1907.0,433.1271,433.2734,433.0101,433.0199,1907.0
2023-09-14 12:55:00,443.96,443.96,443.51,443.72,1815.0,432.9613,432.9613,432.5225,432.7273,1815.0
2023-09-14 13:00:00,443.69,444.0,443.47,443.89,2076.0,432.698,433.0004,432.4835,432.8931,2076.0
2023-09-14 13:05:00,443.63,443.94,443.63,443.89,2678.0,432.6395,432.9418,432.6395,432.8931,2678.0
2023-09-14 13:10:00,443.83,443.96,443.62,443.79,2174.0,432.8346,432.9613,432.6298,432.7956,2174.0
2023-09-14 13:15:00,443.67,443.67,442.94,443.15,1400.0,432.6785,432.6785,431.9666,432.1714,1400.0
2023-09-14 13:20:00,442.85,443.07,442.83,443.03,2411.0,431.8788,432.0934,431.8593,432.0544,2411.0
2023-09-14 13:25:00,443.11,443.7,443.09,443.68,3544.0,432.1324,432.7078,432.1129,432.6883,3544.0
2023-09-14 13:30:00,443.61,443.61,443.34,443.49,2136.0,432.62,432.62,432.3567,432.503,2136.0
2023-09-14 13:35:00,443.38,443.62,443.38,443.62,1221.0,432.3957,432.6298,432.3957,432.6298,1221.0
2023-09-14 13:40:00,443.57,444.1,443.57,444.1,2000.0,432.581,433.0979,432.581,433.0979,2000.0
2023-09-14 13:45:00,444.1,444.19,443.81,443.81,2200.0,433.0979,433.1856,432.8151,432.8151,2200.0
2023-09-14 13:50:00,443.79,444.01,443.74,444.01,4268.0,432.7956,433.0101,432.7468,433.0101,4268.0
2023-09-14 13:55:00,444.0,444.7,443.96,444.56,7760.0,433.0004,433.683,432.9613,433.5465,7760.0
2023-09-14 14:00:00,444.68,445.31,444.24,444.6,20181.0,433.6635,434.2779,433.2344,433.5855,20181.0
2023-09-14 14:05:00,444.59,445.06,444.59,445.06,1100.0,433.5757,434.0341,433.5757,434.0341,1100.0
2023-09-14 14:10:00,445.09,445.32,444.73,445.04,4122.0,434.0634,434.2877,433.7123,434.0146,4122.0
2023-09-14 14:15:00,445.02,445.02,444.23,444.53,1507.0,433.9951,433.9951,433.2247,433.5172,1507.0
2023-09-14 14:20:00,444.41,444.41,444.03,444.04,1200.0,433.4002,433.4002,433.0296,433.0394,1200.0
2023-09-14 14:25:00,443.94,444.23,443.92,444.21,2000.0,432.9418,433.2247,432.9223,433.2052,2000.0
2023-09-14 14:30:00,444.02,444.24,444.01,444.04,2115.0,433.0199,433.2344,433.0101,433.0394,2115.0
2023-09-14 14:35:00,444.01,444.35,444.01,444.35,3434.0,433.0101,433.3417,433.0101,433.3417,3434.0
2023-09-14 14:40:00,444.75,444.94,444.75,444.79,1510.0,433.7318,433.9171,433.7318,433.7708,1510.0
2023-09-14 14:45:00,444.8,444.81,444.48,444.55,1766.0,433.7805,433.7903,433.4685,433.5367,1766.0
2023-09-14 14:50:00,444.46,444.61,444.26,444.32,5440.0,433.449,433.5952,433.2539,433.3124,5440.0
2023-09-14 14:55:00,444.45,444.72,444.45,444.69,1956.0,433.4392,433.7025,433.4392,433.6733,1956.0
2023-09-14 15:00:00,444.61,444.86,444.56,444.86,1900.0,433.5952,433.839,433.5465,433.839,1900.0
2023-09-14 15:05:00,444.88,445.04,444.74,444.74,2916.0,433.8586,434.0146,433.722,433.722,2916.0
2023-09-14 15:10:00,444.65,444.71,444.44,444.71,5022.0,433.6343,433.6928,433.4295,433.6928,5022.0
2023-09-14 15:15:00,444.82,445.0,444.49,444.51,4264.0,433.8,433.9756,433.4782,433.4977,4264.0
2023-09-14 15:20:00,444.43,444.54,444.13,444.3,1500.0,433.4197,433.527,433.1271,433.2929,1500.0
2023-09-14 15:25:00,444.01,444.18,443.78,444.05,3445.0,433.0101,433.1759,432.7858,433.0491,3445.0
2023-09-14 15:30:00,444.06,444.24,443.9,444.04,5593.0,433.0589,433.2344,432.9028,433.0394,5593.0
2023-09-14 15:35:00,444.04,444.05,443.28,443.43,4480.0,433.0394,433.0491,432.2982,432.4445,4480.0
2023-09-14 15:40:00,443.34,443.82,443.34,443.75,5410.0,432.3567,432.8248,432.3567,432.7565,5410.0
2023-09-14 15:45:00,443.66,443.84,443.46,443.65,5137.0,432.6688,432.8443,432.4737,432.659,5137.0
2023-09-14 15:50:00,443.65,444.44,443.65,444.2,14351.0,432.659,433.4295,432.659,433.1954,14351.0
2023-09-14 15:55:00,444.12,444.52,443.55,444.36,28945.0,433.1174,433.5075,432.5615,433.3514,28945.0
2023-09-15 09:30:00,442.8,445.96,442.79,445.46,155956.0,431.8301,434.9118,431.8203,434.4242,155956.0
2023-09-15 09:35:00,445.78,446.29,445.0,445.0,3301.0,434.7363,435.2336,433.9756,433.9756,3301.0
2023-09-15 09:40:00,445.05,445.56,444.78,445.22,11229.0,434.0243,434.5217,433.761,434.1901,11229.0
2023-09-15 09:45:00,444.99,445.32,444.56,444.97,15952.0,433.9658,434.2877,433.5465,433.9463,15952.0
2023-09-15 09:50:00,444.84,447.0,444.84,447.0,3339.0,433.8195,435.926,433.8195,435.926,3339.0
2023-09-15 09:55:00,446.7,447.92,446.64,447.92,5876.0,435.6335,436.8232,435.575,436.8232,5876.0
2023-09-15 10:00:00,447.74,448.56,447.68,448.2,4022.0,436.6477,437.4474,436.5892,437.0963,4022.0
2023-09-15 10:05:00,448.03,448.03,447.59,447.62,3355.0,436.9305,436.9305,436.5014,436.5307,3355.0
2023-09-15 10:10:00,447.34,447.35,445.43,445.64,3007.0,436.2576,436.2674,434.3949,434.5997,3007.0
2023-09-15 10:15:00,444.87,444.89,444.43,444.72,3059.0,433.8488,433.8683,433.4197,433.7025,3059.0
2023-09-15 10:20:00,444.51,444.73,444.42,444.48,4105.0,433.4977,433.7123,433.4099,433.4685,4105.0
2023-09-15 10:25:00,444.29,444.73,444.19,444.26,802.0,433.2832,433.7123,433.1856,433.2539,802.0
2023-09-15 10:30:00,444.07,444.59,443.83,444.42,3872.0,433.0686,433.5757,432.8346,433.4099,3872.0
2023-09-15 10:35:00,444.47,444.77,444.4,444.77,2213.0,433.4587,433.7513,433.3904,433.7513,2213.0
2023-09-15 10:40:00,444.14,444.14,444.13,444.14,200.0,433.1369,433.1369,433.1271,433.1369,200.0
2023-09-15 10:45:00,444.02,444.02,443.57,444.01,1427.0,433.0199,433.0199,432.581,433.0101,1427.0
2023-09-15 10:50:00,444.19,444.2,443.52,443.61,1506.0,433.1856,433.1954,432.5322,432.62,1506.0
2023-09-15 10:55:00,443.42,443.5,442.98,443.5,2130.0,432.4347,432.5127,432.0056,432.5127,2130.0
2023-09-15 11:00:00,443.5,443.5,442.8,442.8,700.0,432.5127,432.5127,431.8301,431.8301,700.0
2023-09-15 11:05:00,443.02,443.35,443.02,443.23,1505.0,432.0446,432.3665,432.0446,432.2494,1505.0
2023-09-15 11:10:00,443.15,443.3,443.05,443.24,805.0,432.1714,432.3177,432.0739,432.2592,805.0
2023-09-15 11:15:00,443.06,443.24,442.77,443.24,2590.0,432.0836,432.2592,431.8008,432.2592,2590.0
2023-09-15 11:20:00,443.15,443.66,443.14,443.21,1340.0,432.1714,432.6688,432.1617,432.2299,1340.0
2023-09-15 11:25:00,443.31,443.68,443.12,443.68,3056.0,432.3274,432.6883,432.1422,432.6883,3056.0
2023-09-15 11:30:00,443.7,443.88,443.56,443.68,2000.0,432.7078,432.8833,432.5713,432.6883,2000.0
2023-09-15 11:35:00,443.65,443.68,443.31,443.31,1001.0,432.659,432.6883,432.3274,432.3274,1001.0
2023-09-15 11:40:00,443.23,443.39,443.09,443.24,3066.0,432.2494,432.4055,432.1129,432.2592,3066.0
2023-09-15 11:45:00,443.19,443.38,443.13,443.38,2252.0,432.2104,432.3957,432.1519,432.3957,2252.0
2023-09-15 11:50:00,443.27,443.43,442.92,442.92,2204.0,432.2884,432.4445,431.9471,431.9471,2204.0
2023-09-15 11:55:00,442.82,443.08,442.8,443.08,1107.0,431.8496,432.1031,431.8301,432.1031,1107.0
2023-09-15 12:00:00,443.07,443.47,442.93,443.34,2060.0,432.0934,432.4835,431.9569,432.3567,2060.0
2023-09-15 12:05:00,443.31,443.46,443.24,443.44,1977.0,432.3274,432.4737,432.2592,432.4542,1977.0
2023-09-15 12:10:00,443.28,443.36,443.23,443.36,1169.0,432.2982,432.3762,432.2494,432.3762,1169.0
2023-09-15 12:15:00,443.46,443.74,443.46,443.74,1600.0,432.4737,432.7468,432.4737,432.7468,1600.0
2023-09-15 12:20:00,443.78,443.85,443.7,443.7,500.0,432.7858,432.8541,432.7078,432.7078,500.0
2023-09-15 12:25:00,443.8,443.81,443.72,443.73,1250.0,432.8053,432.8151,432.7273,432.737,1250.0
2023-09-15 12:30:00,443.53,444.0,443.5,443.92,2114.0,432.542,433.0004,432.5127,432.9223,2114.0
2023-09-15 12:35:00,443.79,444.04,443.77,444.04,2708.0,432.7956,433.0394,432.7761,433.0394,2708.0
2023-09-15 12:40:00,444.04,444.04,443.69,443.79,1600.0,433.0394,433.0394,432.698,432.7956,1600.0
2023-09-15 12:45:00,443.78,443.78,443.39,443.51,15626.0,432.7858,432.7858,432.4055,432.5225,15626.0
2023-09-15 12:50:00,443.49,443.6,443.11,443.11,1626.0,432.503,432.6103,432.1324,432.1324,1626.0
2023-09-15 12:55:00,443.13,443.36,443.05,443.36,2327.0,432.1519,432.3762,432.0739,432.3762,2327.0
2023-09-15 13:00:00,443.26,443.31,443.0,443.03,3342.0,432.2787,432.3274,432.0251,432.0544,3342.0
2023-09-15 13:05:00,443.15,443.2,443.02,443.02,430.0,432.1714,432.2202,432.0446,432.0446,430.0
2023-09-15 13:10:00,443.06,443.07,441.6,442.14,18203.0,432.0836,432.0934,430.6598,431.1864,18203.0
2023-09-15 13:15:00,442.27,442.44,441.94,442.44,2112.0,431.3132,431.479,430.9914,431.479,2112.0
2023-09-15 13:20:00,442.49,442.53,442.24,442.31,1136.0,431.5278,431.5668,431.284,431.3522,1136.0
2023-09-15 13:25:00,442.21,442.26,441.99,442.26,1709.0,431.2547,431.3035,431.0401,431.3035,1709.0
2023-09-15 13:30:00,442.1,442.34,441.94,442.29,1850.0,431.1474,431.3815,430.9914,431.3327,1850.0
2023-09-15 13:35:00,442.46,443.12,442.46,442.91,1819.0,431.4985,432.1422,431.4985,431.9374,1819.0
2023-09-15 13:40:00,442.93,443.13,442.77,443.13,2316.0,431.9569,432.1519,431.8008,432.1519,2316.0
2023-09-15 13:45:00,443.06,443.06,442.88,442.99,1088.0,432.0836,432.0836,431.9081,432.0154,1088.0
2023-09-15 13:50:00,443.1,443.22,442.96,442.97,4583.0,432.1227,432.2397,431.9861,431.9959,4583.0
2023-09-15 13:55:00,442.89,442.89,442.82,442.83,400.0,431.9179,431.9179,431.8496,431.8593,400.0
2023-09-15 14:00:00,442.69,442.94,442.64,442.82,3288.0,431.7228,431.9666,431.674,431.8496,3288.0
2023-09-15 14:05:00,442.88,442.88,442.59,442.62,1758.0,431.9081,431.9081,431.6253,431.6545,1758.0
2023-09-15 14:10:00,442.66,442.82,442.45,442.46,1628.0,431.6936,431.8496,431.4888,431.4985,1628.0
2023-09-15 14:15:00,442.6,442.75,442.57,442.72,1650.0,431.635,431.7813,431.6058,431.7521,1650.0
2023-09-15 14:20:00,442.74,443.09,442.74,442.89,1973.0,431.7716,432.1129,431.7716,431.9179,1973.0
2023-09-15 14:25:00,443.03,443.03,442.56,442.56,7950.0,432.0544,432.0544,431.596,431.596,7950.0
2023-09-15 14:30:00,442.56,442.63,442.42,442.62,3102.0,431.596,431.6643,431.4595,431.6545,3102.0
2023-09-15 14:35:00,442.52,442.97,442.44,442.97,6344.0,431.557,431.9959,431.479,431.9959,6344.0
2023-09-15 14:40:00,442.94,443.01,442.71,442.93,2016.0,431.9666,432.0349,431.7423,431.9569,2016.0
2023-09-15 14:45:00,442.91,443.31,442.9,443.06,4014.0,431.9374,432.3274,431.9276,432.0836,4014.0
2023-09-15 14:50:00,443.07,443.12,442.92,443.12,2714.0,432.0934,432.1422,431.9471,432.1422,2714.0
2023-09-15 14:55:00,443.12,443.43,443.12,443.3,3563.0,432.1422,432.4445,432.1422,432.3177,3563.0
2023-09-15 15:00:00,443.3,443.3,442.71,442.8,4744.0,432.3177,432.3177,431.7423,431.8301,4744.0
2023-09-15 15:05:00,442.73,442.76,442.27,442.27,2801.0,431.7618,431.7911,431.3132,431.3132,2801.0
2023-09-15 15:10:00,442.3,442.3,441.81,441.96,9752.0,431.3425,431.3425,430.8646,431.0109,9752.0
2023-09-15 15:15:00,441.79,442.43,441.64,442.34,11740.0,430.8451,431.4692,430.6988,431.3815,11740.0
2023-09-15 15:20:00,442.34,442.5,442.29,442.36,4768.0,431.3815,431.5375,431.3327,431.401,4768.0
2023-09-15 15:25:00,442.38,442.38,441.93,441.93,11422.0,431.4205,431.4205,430.9816,430.9816,11422.0
2023-09-15 15:30:00,441.87,442.12,441.57,441.57,9963.0,430.9231,431.1669,430.6306,430.6306,9963.0
2023-09-15 15:35:00,441.57,441.94,441.33,441.36,8226.0,430.6306,430.9914,430.3965,430.4258,8226.0
2023-09-15 15:40:00,441.29,441.5,440.84,440.94,13673.0,430.3575,430.5623,429.9186,430.0162,13673.0
2023-09-15 15:45:00,440.92,441.47,440.85,441.07,14469.0,429.9967,430.533,429.9284,430.1429,14469.0
2023-09-15 15:50:00,441.07,441.89,441.02,441.88,28602.0,430.1429,430.9426,430.0942,430.9329,28602.0
2023-09-15 15:55:00,441.88,442.03,441.06,441.92,96756.0,430.9329,431.0792,430.1332,430.9719,96756.0
2023-09-18 09:30:00,445.38,445.38,441.01,443.17,25426.0,434.3462,434.3462,430.0844,432.1909,25426.0
2023-09-18 09:35:00,443.38,443.38,442.42,443.12,1700.0,432.3957,432.3957,431.4595,432.1422,1700.0
2023-09-18 09:40:00,443.11,443.56,441.94,442.55,5719.0,432.1324,432.5713,430.9914,431.5863,5719.0
2023-09-18 09:45:00,442.11,442.55,440.0,440.1,17874.0,431.1572,431.5863,429.0995,429.197,17874.0
2023-09-18 09:50:00,440.36,441.84,440.36,441.84,1526.0,429.4505,430.8939,429.4505,430.8939,1526.0
2023-09-18 09:55:00,442.11,442.64,440.1,440.83,30993.0,431.1572,431.674,429.197,429.9089,30993.0
2023-09-18 10:00:00,441.55,441.56,440.34,440.53,1230.0,430.6111,430.6208,429.431,429.6163,1230.0
2023-09-18 10:05:00,440.82,440.82,439.51,440.05,5315.0,429.8991,429.8991,428.6216,429.1482,5315.0
2023-09-18 10:10:00,440.06,440.67,439.79,440.41,1429.0,429.158,429.7529,428.8947,429.4993,1429.0
2023-09-18 10:15:00,440.55,440.66,440.31,440.54,2000.0,429.6358,429.7431,429.4018,429.6261,2000.0
2023-09-18 10:20:00,440.32,441.33,440.32,441.33,2135.0,429.4115,430.3965,429.4115,430.3965,2135.0
2023-09-18 10:25:00,441.42,441.42,441.13,441.21,1088.0,430.4843,430.4843,430.2015,430.2795,1088.0
2023-09-18 10:30:00,441.05,441.05,440.45,440.77,4051.0,430.1234,430.1234,429.5383,429.8504,4051.0
2023-09-18 10:35:00,440.75,440.76,440.73,440.73,519.0,429.8309,429.8406,429.8114,429.8114,519.0
2023-09-18 10:40:00,440.76,441.16,440.68,440.68,300.0,429.8406,430.2307,429.7626,429.7626,300.0
2023-09-18 10:45:00,441.16,441.44,441.16,441.42,1143.0,430.2307,430.5038,430.2307,430.4843,1143.0
2023-09-18 10:50:00,441.24,441.54,441.24,441.33,2254.0,430.3087,430.6013,430.3087,430.3965,2254.0
2023-09-18 10:55:00,441.15,441.64,441.1,441.33,8471.0,430.221,430.6988,430.1722,430.3965,8471.0
2023-09-18 11:00:00,441.41,441.41,441.07,441.13,4969.0,430.4745,430.4745,430.1429,430.2015,4969.0
2023-09-18 11:05:00,441.1,441.14,440.34,440.41,3510.0,430.1722,430.2112,429.431,429.4993,3510.0
2023-09-18 11:10:00,440.55,440.85,440.44,440.6,2526.0,429.6358,429.9284,429.5285,429.6846,2526.0
2023-09-18 11:15:00,440.63,441.3,440.61,441.3,2336.0,429.7138,430.3672,429.6943,430.3672,2336.0
2023-09-18 11:20:00,441.35,441.66,441.34,441.44,2442.0,430.416,430.7183,430.4063,430.5038,2442.0
2023-09-18 11:25:00,441.66,441.66,440.6,440.6,6652.0,430.7183,430.7183,429.6846,429.6846,6652.0
2023-09-18 11:30:00,440.56,441.75,440.53,441.75,5557.0,429.6456,430.8061,429.6163,430.8061,5557.0
2023-09-18 11:35:00,441.56,441.85,441.24,441.69,1497.0,430.6208,430.9036,430.3087,430.7476,1497.0
2023-09-18 11:40:00,441.83,442.05,441.47,442.0,4386.0,430.8841,431.0987,430.533,431.0499,4386.0
2023-09-18 11:45:00,442.02,442.44,441.84,441.96,3600.0,431.0694,431.479,430.8939,431.0109,3600.0
2023-09-18 11:50:00,441.96,442.2,441.96,442.19,6703.0,431.0109,431.2449,431.0109,431.2352,6703.0
2023-09-18 11:55:00,442.32,442.35,441.68,441.7,2700.0,431.362,431.3912,430.7378,430.7573,2700.0
2023-09-18 12:00:00,441.38,441.61,441.35,441.6,2422.0,430.4453,430.6696,430.416,430.6598,2422.0
2023-09-18 12:05:00,441.39,441.39,441.03,441.29,3957.0,430.455,430.455,430.1039,430.3575,3957.0
2023-09-18 12:10:00,441.09,441.41,441.09,441.41,2901.0,430.1624,430.4745,430.1624,430.4745,2901.0
2023-09-18 12:15:00,441.33,441.33,441.05,441.2,3906.0,430.3965,430.3965,430.1234,430.2697,3906.0
2023-09-18 12:20:00,441.31,441.33,441.2,441.33,1925.0,430.377,430.3965,430.2697,430.3965,1925.0
2023-09-18 12:25:00,441.26,441.51,441.25,441.44,881.0,430.3282,430.572,430.3185,430.5038,881.0
2023-09-18 12:30:00,441.66,442.08,441.66,441.83,2375.0,430.7183,431.1279,430.7183,430.8841,2375.0
2023-09-18 12:35:00,441.94,442.01,441.51,441.51,1861.0,430.9914,431.0597,430.572,430.572,1861.0
2023-09-18 12:40:00,441.48,441.66,441.28,441.57,2565.0,430.5428,430.7183,430.3477,430.6306,2565.0
2023-09-18 12:45:00,441.66,441.66,441.48,441.66,1507.0,430.7183,430.7183,430.5428,430.7183,1507.0
2023-09-18 12:50:00,441.65,442.13,441.43,442.01,2746.0,430.7086,431.1767,430.494,431.0597,2746.0
2023-09-18 12:55:00,442.0,442.04,440.99,440.99,8493.0,431.0499,431.0889,430.0649,430.0649,8493.0
2023-09-18 13:00:00,440.99,441.64,440.96,441.64,1822.0,430.0649,430.6988,430.0357,430.6988,1822.0
2023-09-18 13:05:00,441.64,441.64,441.53,441.55,1103.0,430.6988,430.6988,430.5915,430.6111,1103.0
2023-09-18 13:10:00,441.66,441.81,441.56,441.66,536.0,430.7183,430.8646,430.6208,430.7183,536.0
2023-09-18 13:15:00,441.59,441.59,441.08,441.08,2190.0,430.6501,430.6501,430.1527,430.1527,2190.0
2023-09-18 13:20:00,441.14,441.27,441.14,441.23,1900.0,430.2112,430.338,430.2112,430.299,1900.0
2023-09-18 13:25:00,441.16,441.17,441.13,441.14,1900.0,430.2307,430.2405,430.2015,430.2112,1900.0
2023-09-18 13:30:00,441.14,441.66,441.13,441.66,4099.0,430.2112,430.7183,430.2015,430.7183,4099.0
2023-09-18 13:35:00,441.79,442.18,441.62,442.18,6744.0,430.8451,431.2254,430.6793,431.2254,6744.0
2023-09-18 13:40:00,442.08,442.08,441.58,441.71,1575.0,431.1279,431.1279,430.6403,430.7671,1575.0
2023-09-18 13:45:00,441.59,442.44,441.59,442.25,13511.0,430.6501,431.479,430.6501,431.2937,13511.0
2023-09-18 13:50:00,442.45,443.21,442.34,443.15,13220.0,431.4888,432.2299,431.3815,432.1714,13220.0
2023-09-18 13:55:00,443.16,443.28,442.94,443.11,2531.0,432.1812,432.2982,431.9666,432.1324,2531.0
2023-09-18 14:00:00,443.21,443.21,443.03,443.03,300.0,432.2299,432.2299,432.0544,432.0544,300.0
2023-09-18 14:05:00,443.04,443.53,443.03,443.53,2201.0,432.0641,432.542,432.0544,432.542,2201.0
2023-09-18 14:10:00,443.59,443.77,443.46,443.77,1722.0,432.6005,432.7761,432.4737,432.7761,1722.0
2023-09-18 14:15:00,443.66,443.98,443.58,443.72,2634.0,432.6688,432.9808,432.5908,432.7273,2634.0
2023-09-18 14:20:00,443.72,443.72,443.46,443.56,2275.0,432.7273,432.7273,432.4737,432.5713,2275.0
2023-09-18 14:25:00,443.49,443.53,443.27,443.42,1804.0,432.503,432.542,432.2884,432.4347,1804.0
2023-09-18 14:30:00,443.38,443.47,442.87,442.87,3101.0,432.3957,432.4835,431.8983,431.8983,3101.0
2023-09-18 14:35:00,442.91,442.91,442.78,442.83,1800.0,431.9374,431.9374,431.8106,431.8593,1800.0
2023-09-18 14:40:00,442.81,442.93,442.72,442.79,7416.0,431.8398,431.9569,431.7521,431.8203,7416.0
2023-09-18 14:45:00,442.79,442.79,442.24,442.37,4182.0,431.8203,431.8203,431.284,431.4107,4182.0
2023-09-18 14:50:00,442.49,443.28,442.37,443.04,6445.0,431.5278,432.2982,431.4107,432.0641,6445.0
2023-09-18 14:55:00,442.82,443.11,442.82,442.92,5900.0,431.8496,432.1324,431.8496,431.9471,5900.0
2023-09-18 15:00:00,442.92,442.97,442.41,442.48,2316.0,431.9471,431.9959,431.4497,431.518,2316.0
2023-09-18 15:05:00,442.59,442.85,442.57,442.79,2210.0,431.6253,431.8788,431.6058,431.8203,2210.0
2023-09-18 15:10:00,442.85,442.85,442.62,442.7,2404.0,431.8788,431.8788,431.6545,431.7326,2404.0
2023-09-18 15:15:00,442.63,442.85,442.63,442.71,1990.0,431.6643,431.8788,431.6643,431.7423,1990.0
2023-09-18 15:20:00,442.75,442.81,442.56,442.56,2720.0,431.7813,431.8398,431.596,431.596,2720.0
2023-09-18 15:25:00,442.66,442.7,442.53,442.67,2270.0,431.6936,431.7326,431.5668,431.7033,2270.0
2023-09-18 15:30:00,442.61,442.68,442.3,442.49,4381.0,431.6448,431.7131,431.3425,431.5278,4381.0
2023-09-18 15:35:00,442.4,442.72,442.36,442.72,6454.0,431.44,431.7521,431.401,431.7521,6454.0
2023-09-18 15:40:00,442.83,443.02,442.5,442.5,8643.0,431.8593,432.0446,431.5375,431.5375,8643.0
2023-09-18 15:45:00,442.37,442.57,442.34,442.4,8377.0,431.4107,431.6058,431.3815,431.44,8377.0
2023-09-18 15:50:00,442.49,442.73,442.37,442.38,15573.0,431.5278,431.7618,431.4107,431.4205,15573.0
2023-09-18 15:55:00,442.49,443.11,442.48,442.71,39526.0,431.5278,432.1324,431.518,431.7423,39526.0
2023-09-19 09:30:00,441.0,442.91,440.37,441.46,11476.0,430.0747,431.9374,429.4603,430.5233,11476.0
2023-09-19 09:35:00,442.17,442.17,439.61,439.62,4745.0,431.2157,431.2157,428.7191,428.7289,4745.0
2023-09-19 09:40:00,439.58,441.01,439.57,440.61,5400.0,428.6899,430.0844,428.6801,429.6943,5400.0
2023-09-19 09:45:00,440.87,441.13,440.39,440.73,3998.0,429.9479,430.2015,429.4798,429.8114,3998.0
2023-09-19 09:50:00,440.56,440.92,439.61,440.1,9938.0,429.6456,429.9967,428.7191,429.197,9938.0
2023-09-19 09:55:00,440.12,440.12,439.09,439.21,2885.0,429.2165,429.2165,428.212,428.329,2885.0
2023-09-19 10:00:00,439.39,439.51,438.44,438.46,9835.0,428.5046,428.6216,427.5781,427.5976,9835.0
2023-09-19 10:05:00,438.24,438.43,436.9,437.05,14674.0,427.3831,427.5683,426.0762,426.2225,14674.0
2023-09-19 10:10:00,436.99,438.36,436.95,438.03,8286.0,426.164,427.5001,426.125,427.1783,8286.0
2023-09-19 10:15:00,437.8,437.87,436.79,436.81,13352.0,426.954,427.0222,425.969,425.9885,13352.0
2023-09-19 10:20:00,437.04,437.47,436.78,437.44,11943.0,426.2128,426.6321,425.9592,426.6029,11943.0
2023-09-19 10:25:00,437.43,438.15,437.19,437.49,5330.0,426.5931,427.2953,426.3591,426.6516,5330.0
2023-09-19 10:30:00,437.7,438.22,437.08,437.08,5452.0,426.8564,427.3635,426.2518,426.2518,5452.0
2023-09-19 10:35:00,437.21,437.29,436.55,436.6,6572.0,426.3786,426.4566,425.7349,425.7837,6572.0
2023-09-19 10:40:00,436.59,436.59,436.0,436.0,9123.0,425.7739,425.7739,425.1985,425.1985,9123.0
2023-09-19 10:45:00,436.01,436.03,435.14,435.55,12180.0,425.2083,425.2278,424.3599,424.7597,12180.0
2023-09-19 10:50:00,435.58,436.09,435.58,435.8,22142.0,424.789,425.2863,424.789,425.0035,22142.0
2023-09-19 10:55:00,435.94,436.34,435.33,435.33,18173.0,425.14,425.5301,424.5451,424.5451,18173.0
2023-09-19 11:00:00,435.32,435.78,434.86,435.56,5316.0,424.5354,424.984,424.0868,424.7694,5316.0
2023-09-19 11:05:00,435.67,436.17,435.66,435.92,4160.0,424.8767,425.3643,424.867,425.1205,4160.0
2023-09-19 11:10:00,435.98,436.02,435.67,435.98,2675.0,425.179,425.2181,424.8767,425.179,2675.0
2023-09-19 11:15:00,435.87,435.98,435.04,435.05,4027.0,425.0718,425.179,424.2623,424.2721,4027.0
2023-09-19 11:20:00,435.05,435.05,434.01,434.23,4212.0,424.2721,424.2721,423.2578,423.4724,4212.0
2023-09-19 11:25:00,434.18,434.44,433.73,434.32,8691.0,423.4236,423.6772,422.9848,423.5602,8691.0
2023-09-19 11:30:00,434.21,434.58,433.86,434.58,4039.0,423.4529,423.8137,423.1116,423.8137,4039.0
2023-09-19 11:35:00,434.34,434.63,434.34,434.56,1133.0,423.5797,423.8625,423.5797,423.7942,1133.0
2023-09-19 11:40:00,434.58,434.84,434.42,434.77,2617.0,423.8137,424.0673,423.6577,423.999,2617.0
2023-09-19 11:45:00,434.57,435.01,434.57,435.01,3237.0,423.804,424.2331,423.804,424.2331,3237.0
2023-09-19 11:50:00,435.0,435.17,434.8,435.0,4447.0,424.2233,424.3891,424.0283,424.2233,4447.0
2023-09-19 11:55:00,434.91,435.1,434.75,434.96,3098.0,424.1355,424.3208,423.9795,424.1843,3098.0
2023-09-19 12:00:00,434.78,435.72,434.69,435.72,3006.0,424.0088,424.9255,423.921,424.9255,3006.0
2023-09-19 12:05:00,435.91,436.07,435.45,435.46,2033.0,425.1108,425.2668,424.6622,424.6719,2033.0
2023-09-19 12:10:00,435.61,435.61,434.85,434.87,7165.0,424.8182,424.8182,424.077,424.0965,7165.0
2023-09-19 12:15:00,434.96,435.29,434.71,435.28,2696.0,424.1843,424.5061,423.9405,424.4964,2696.0
2023-09-19 12:20:00,435.5,435.73,435.3,435.43,3680.0,424.7109,424.9352,424.5159,424.6427,3680.0
2023-09-19 12:25:00,435.25,435.26,434.77,434.78,3055.0,424.4671,424.4769,423.999,424.0088,3055.0
2023-09-19 12:30:00,434.61,435.07,434.61,434.92,4088.0,423.843,424.2916,423.843,424.1453,4088.0
2023-09-19 12:35:00,434.92,434.92,434.46,434.65,7283.0,424.1453,424.1453,423.6967,423.882,7283.0
2023-09-19 12:40:00,434.65,434.71,434.48,434.66,2351.0,423.882,423.9405,423.7162,423.8917,2351.0
2023-09-19 12:45:00,434.66,434.76,434.66,434.76,1218.0,423.8917,423.9893,423.8917,423.9893,1218.0
2023-09-19 12:50:00,434.76,434.96,434.64,434.96,9139.0,423.9893,424.1843,423.8722,424.1843,9139.0
2023-09-19 12:55:00,434.96,435.59,434.96,435.59,5302.0,424.1843,424.7987,424.1843,424.7987,5302.0
2023-09-19 13:00:00,435.5,435.57,435.13,435.16,2898.0,424.7109,424.7792,424.3501,424.3794,2898.0
2023-09-19 13:05:00,435.14,435.46,434.99,435.45,2211.0,424.3599,424.6719,424.2136,424.6622,2211.0
2023-09-19 13:10:00,435.44,435.53,435.11,435.2,3276.0,424.6524,424.7402,424.3306,424.4184,3276.0
2023-09-19 13:15:00,435.2,435.46,435.19,435.23,2251.0,424.4184,424.6719,424.4086,424.4476,2251.0
2023-09-19 13:20:00,435.37,435.41,435.19,435.28,3456.0,424.5842,424.6232,424.4086,424.4964,3456.0
2023-09-19 13:25:00,435.35,435.47,435.22,435.47,3309.0,424.5646,424.6817,424.4379,424.6817,3309.0
2023-09-19 13:30:00,435.37,435.37,435.2,435.25,3527.0,424.5842,424.5842,424.4184,424.4671,3527.0
2023-09-19 13:35:00,435.26,435.64,435.1,435.64,6694.0,424.4769,424.8475,424.3208,424.8475,6694.0
2023-09-19 13:40:00,435.63,435.63,435.26,435.27,5503.0,424.8377,424.8377,424.4769,424.4866,5503.0
2023-09-19 13:45:00,435.37,436.07,435.09,435.94,6906.0,424.5842,425.2668,424.3111,425.14,6906.0
2023-09-19 13:50:00,436.06,436.75,435.88,435.89,5923.0,425.2571,425.93,425.0815,425.0913,5923.0
2023-09-19 13:55:00,435.72,436.24,435.71,435.98,29672.0,424.9255,425.4326,424.9157,425.179,29672.0
2023-09-19 14:00:00,436.24,437.04,436.1,437.02,57168.0,425.4326,426.2128,425.2961,426.1933,57168.0
2023-09-19 14:05:00,437.27,437.3,436.84,436.91,8004.0,426.4371,426.4663,426.0177,426.086,8004.0
2023-09-19 14:10:00,436.91,437.62,436.91,437.35,6521.0,426.086,426.7784,426.086,426.5151,6521.0
2023-09-19 14:15:00,437.19,437.2,436.77,436.84,5568.0,426.3591,426.3688,425.9495,426.0177,5568.0
2023-09-19 14:20:00,436.83,437.29,436.74,437.23,6100.0,426.008,426.4566,425.9202,426.3981,6100.0
2023-09-19 14:25:00,437.21,437.33,437.03,437.33,2881.0,426.3786,426.4956,426.203,426.4956,2881.0
2023-09-19 14:30:00,437.31,437.41,437.18,437.29,3790.0,426.4761,426.5736,426.3493,426.4566,3790.0
2023-09-19 14:35:00,437.33,437.81,437.09,437.52,7820.0,426.4956,426.9637,426.2615,426.6809,7820.0
2023-09-19 14:40:00,437.53,437.53,437.32,437.51,3100.0,426.6906,426.6906,426.4858,426.6711,3100.0
2023-09-19 14:45:00,437.61,438.1,437.59,438.1,2757.0,426.7687,427.2465,426.7492,427.2465,2757.0
2023-09-19 14:50:00,437.86,437.9,437.4,437.56,9586.0,427.0125,427.0515,426.5639,426.7199,9586.0
2023-09-19 14:55:00,437.5,437.68,437.38,437.39,2670.0,426.6614,426.8369,426.5444,426.5541,2670.0
2023-09-19 15:00:00,437.38,437.38,436.71,437.14,7504.0,426.5444,426.5444,425.891,426.3103,7504.0
2023-09-19 15:05:00,437.16,437.29,437.15,437.29,1585.0,426.3298,426.4566,426.3201,426.4566,1585.0
2023-09-19 15:10:00,437.35,437.95,437.34,437.87,3875.0,426.5151,427.1002,426.5053,427.0222,3875.0
2023-09-19 15:15:00,437.87,437.87,437.06,437.1,8639.0,427.0222,427.0222,426.2323,426.2713,8639.0
2023-09-19 15:20:00,437.09,437.36,436.9,437.35,5761.0,426.2615,426.5249,426.0762,426.5151,5761.0
2023-09-19 15:25:00,437.16,437.62,437.16,437.57,4626.0,426.3298,426.7784,426.3298,426.7297,4626.0
2023-09-19 15:30:00,437.57,437.72,437.41,437.53,8107.0,426.7297,426.8759,426.5736,426.6906,8107.0
2023-09-19 15:35:00,437.47,437.88,437.47,437.75,9315.0,426.6321,427.032,426.6321,426.9052,9315.0
2023-09-19 15:40:00,437.79,438.15,437.51,438.15,18758.0,426.9442,427.2953,426.6711,427.2953,18758.0
2023-09-19 15:45:00,438.09,438.58,438.09,438.13,11860.0,427.2368,427.7146,427.2368,427.2758,11860.0
2023-09-19 15:50:00,438.11,438.79,438.11,438.51,21599.0,427.2563,427.9194,427.2563,427.6464,21599.0
2023-09-19 15:55:00,438.53,439.09,438.13,438.78,59779.0,427.6659,428.212,427.2758,427.9097,59779.0
2023-09-20 09:30:00,441.45,441.45,438.47,438.47,10742.0,430.5135,430.5135,427.6074,427.6074,10742.0
2023-09-20 09:35:00,438.87,439.05,438.82,438.82,841.0,427.9974,428.173,427.9487,427.9487,841.0
2023-09-20 09:40:00,438.78,438.78,437.02,437.6,4947.0,427.9097,427.9097,426.1933,426.7589,4947.0
2023-09-20 09:45:00,437.76,437.93,434.76,436.49,102249.0,426.9149,427.0807,423.9893,425.6764,102249.0
2023-09-20 09:50:00,436.7,438.93,436.7,438.83,1700.0,425.8812,428.056,425.8812,427.9584,1700.0
2023-09-20 09:55:00,438.12,438.56,438.07,438.37,2017.0,427.266,427.6951,427.2173,427.5098,2017.0
2023-09-20 10:00:00,438.5,440.76,438.18,439.97,4750.0,427.6366,429.8406,427.3245,429.0702,4750.0
2023-09-20 10:05:00,440.27,440.96,440.13,440.46,3311.0,429.3628,430.0357,429.2262,429.5481,3311.0
2023-09-20 10:10:00,440.71,440.71,440.17,440.54,2593.0,429.7919,429.7919,429.2652,429.6261,2593.0
2023-09-20 10:15:00,440.64,440.97,440.58,440.66,2574.0,429.7236,430.0454,429.6651,429.7431,2574.0
2023-09-20 10:20:00,440.83,440.83,439.91,440.09,6270.0,429.9089,429.9089,429.0117,429.1872,6270.0
2023-09-20 10:25:00,440.11,440.45,440.11,440.31,607.0,429.2067,429.5383,429.2067,429.4018,607.0
2023-09-20 10:30:00,440.86,440.89,440.32,440.41,3224.0,429.9381,429.9674,429.4115,429.4993,3224.0
2023-09-20 10:35:00,440.65,440.65,440.14,440.15,2000.0,429.7333,429.7333,429.236,429.2457,2000.0
2023-09-20 10:40:00,440.17,440.81,440.04,440.8,12212.0,429.2652,429.8894,429.1385,429.8796,12212.0
2023-09-20 10:45:00,440.78,441.91,440.62,441.71,4969.0,429.8601,430.9621,429.7041,430.7671,4969.0
2023-09-20 10:50:00,441.61,442.1,441.6,441.83,3675.0,430.6696,431.1474,430.6598,430.8841,3675.0
2023-09-20 10:55:00,441.82,442.22,441.82,442.01,1694.0,430.8744,431.2645,430.8744,431.0597,1694.0
2023-09-20 11:00:00,441.83,441.85,441.49,441.64,5653.0,430.8841,430.9036,430.5525,430.6988,5653.0
2023-09-20 11:05:00,441.57,442.54,441.57,442.47,2638.0,430.6306,431.5765,430.6306,431.5083,2638.0
2023-09-20 11:10:00,442.48,442.64,441.57,441.57,6372.0,431.518,431.674,430.6306,430.6306,6372.0
2023-09-20 11:15:00,441.77,441.78,441.3,441.56,2117.0,430.8256,430.8354,430.3672,430.6208,2117.0
2023-09-20 11:20:00,441.58,442.16,441.58,442.04,1700.0,430.6403,431.2059,430.6403,431.0889,1700.0
2023-09-20 11:25:00,442.06,442.26,441.9,442.15,2013.0,431.1084,431.3035,430.9524,431.1962,2013.0
2023-09-20 11:30:00,441.97,442.09,441.97,442.07,700.0,431.0206,431.1377,431.0206,431.1182,700.0
2023-09-20 11:35:00,442.16,442.33,442.08,442.29,1270.0,431.2059,431.3717,431.1279,431.3327,1270.0
2023-09-20 11:40:00,442.29,442.47,442.11,442.26,896.0,431.3327,431.5083,431.1572,431.3035,896.0
2023-09-20 11:45:00,442.44,443.63,442.27,443.47,5465.0,431.479,432.6395,431.3132,432.4835,5465.0
2023-09-20 11:50:00,443.6,443.6,442.69,443.0,6561.0,432.6103,432.6103,431.7228,432.0251,6561.0
2023-09-20 11:55:00,443.0,443.13,442.88,443.13,1266.0,432.0251,432.1519,431.9081,432.1519,1266.0
2023-09-20 12:00:00,442.88,443.23,442.78,443.08,1969.0,431.9081,432.2494,431.8106,432.1031,1969.0
2023-09-20 12:05:00,443.08,443.65,443.08,443.65,3314.0,432.1031,432.659,432.1031,432.659,3314.0
2023-09-20 12:10:00,443.44,443.55,443.44,443.44,600.0,432.4542,432.5615,432.4542,432.4542,600.0
2023-09-20 12:15:00,443.26,443.33,442.66,443.05,6249.0,432.2787,432.347,431.6936,432.0739,6249.0
2023-09-20 12:20:00,443.06,443.64,443.06,443.4,3498.0,432.0836,432.6493,432.0836,432.4152,3498.0
2023-09-20 12:25:00,443.41,443.78,443.2,443.6,870.0,432.425,432.7858,432.2202,432.6103,870.0
2023-09-20 12:30:00,443.85,444.09,443.78,443.94,2565.0,432.8541,433.0881,432.7858,432.9418,2565.0
2023-09-20 12:35:00,443.94,443.94,443.64,443.87,2757.0,432.9418,432.9418,432.6493,432.8736,2757.0
2023-09-20 12:40:00,443.91,444.57,443.9,444.33,2280.0,432.9126,433.5562,432.9028,433.3222,2280.0
2023-09-20 12:45:00,444.43,444.76,444.24,444.38,4744.0,433.4197,433.7415,433.2344,433.3709,4744.0
2023-09-20 12:50:00,444.38,445.37,444.17,445.37,10951.0,433.3709,434.3364,433.1661,434.3364,10951.0
2023-09-20 12:55:00,445.37,446.85,445.19,446.48,49695.0,434.3364,435.7797,434.1609,435.4189,49695.0
2023-09-20 13:00:00,446.53,446.53,445.95,446.27,2302.0,435.4677,435.4677,434.902,435.2141,2302.0
2023-09-20 13:05:00,446.5,447.48,446.5,446.94,4661.0,435.4384,436.3941,435.4384,435.8675,4661.0
2023-09-20 13:10:00,446.62,447.23,446.19,446.62,6055.0,435.5554,436.1503,435.1361,435.5554,6055.0
2023-09-20 13:15:00,446.9,447.36,446.41,446.62,15063.0,435.8285,436.2771,435.3506,435.5554,15063.0
2023-09-20 13:20:00,446.41,446.41,445.79,445.94,3200.0,435.3506,435.3506,434.746,434.8923,3200.0
2023-09-20 13:25:00,446.17,446.61,446.14,446.14,4991.0,435.1166,435.5457,435.0873,435.0873,4991.0
2023-09-20 13:30:00,446.13,446.71,446.03,446.6,3521.0,435.0776,435.6432,434.9801,435.5359,3521.0
2023-09-20 13:35:00,446.4,446.98,446.3,446.3,3411.0,435.3409,435.9065,435.2434,435.2434,3411.0
2023-09-20 13:40:00,446.37,446.37,445.99,446.18,2210.0,435.3116,435.3116,434.9411,435.1263,2210.0
2023-09-20 13:45:00,446.1,446.58,446.1,446.58,1779.0,435.0483,435.5164,435.0483,435.5164,1779.0
2023-09-20 13:50:00,446.59,446.92,446.58,446.92,1400.0,435.5262,435.848,435.5164,435.848,1400.0
2023-09-20 13:55:00,447.04,447.04,446.56,446.77,3587.0,435.965,435.965,435.4969,435.7017,3587.0
2023-09-20 14:00:00,446.77,446.77,445.26,445.33,6054.0,435.7017,435.7017,434.2291,434.2974,6054.0
2023-09-20 14:05:00,445.06,446.02,444.51,445.85,6459.0,434.0341,434.9703,433.4977,434.8045,6459.0
2023-09-20 14:10:00,446.13,446.82,446.05,446.63,4039.0,435.0776,435.7505,434.9996,435.5652,4039.0
2023-09-20 14:15:00,446.82,446.9,446.47,446.72,2441.0,435.7505,435.8285,435.4092,435.653,2441.0
2023-09-20 14:20:00,446.86,447.14,446.85,447.11,3459.0,435.7895,436.0626,435.7797,436.0333,3459.0
2023-09-20 14:25:00,447.01,447.35,447.01,447.08,3255.0,435.9358,436.2674,435.9358,436.0041,3255.0
2023-09-20 14:30:00,447.06,447.5,446.79,447.0,5038.0,435.9845,436.4136,435.7212,435.926,5038.0
2023-09-20 14:35:00,447.0,447.14,446.74,446.76,4101.0,435.926,436.0626,435.6725,435.692,4101.0
2023-09-20 14:40:00,446.97,447.3,446.71,447.23,3766.0,435.8968,436.2186,435.6432,436.1503,3766.0
2023-09-20 14:45:00,447.23,447.25,446.75,446.75,6636.0,436.1503,436.1698,435.6822,435.6822,6636.0
2023-09-20 14:50:00,446.99,447.41,446.73,447.18,15548.0,435.9163,436.3259,435.6627,436.1016,15548.0
2023-09-20 14:55:00,447.18,447.23,446.08,446.49,12068.0,436.1016,436.1503,435.0288,435.4287,12068.0
2023-09-20 15:00:00,446.51,447.13,446.5,447.13,4640.0,435.4482,436.0528,435.4384,436.0528,4640.0
2023-09-20 15:05:00,447.13,447.18,446.41,446.77,5592.0,436.0528,436.1016,435.3506,435.7017,5592.0
2023-09-20 15:10:00,446.61,446.61,445.92,445.92,2102.0,435.5457,435.5457,434.8728,434.8728,2102.0
2023-09-20 15:15:00,445.9,446.39,445.89,446.39,2895.0,434.8533,435.3311,434.8435,435.3311,2895.0
2023-09-20 15:20:00,446.59,446.66,446.43,446.66,3133.0,435.5262,435.5945,435.3702,435.5945,3133.0
2023-09-20 15:25:00,446.73,446.82,446.6,446.81,1431.0,435.6627,435.7505,435.5359,435.7407,1431.0
2023-09-20 15:30:00,446.82,446.82,445.14,445.14,9046.0,435.7505,435.7505,434.1121,434.1121,9046.0
2023-09-20 15:35:00,445.12,445.59,445.04,445.07,9602.0,434.0926,434.551,434.0146,434.0438,9602.0
2023-09-20 15:40:00,444.97,445.54,444.9,445.37,5961.0,433.9463,434.5022,433.8781,434.3364,5961.0
2023-09-20 15:45:00,445.43,445.62,445.15,445.49,11945.0,434.3949,434.5802,434.1219,434.4534,11945.0
2023-09-20 15:50:00,445.43,446.09,445.37,445.97,17014.0,434.3949,435.0386,434.3364,434.9215,17014.0
2023-09-20 15:55:00,445.99,446.3,445.36,445.74,37594.0,434.9411,435.2434,434.3267,434.6972,37594.0
2023-09-21 09:30:00,446.69,447.54,445.03,445.03,15519.0,435.6237,436.4527,434.0048,434.0048,15519.0
2023-09-21 09:35:00,444.66,447.18,444.61,446.93,13094.0,433.644,436.1016,433.5952,435.8578,13094.0
2023-09-21 09:40:00,446.69,448.08,446.62,447.72,4333.0,435.6237,436.9793,435.5554,436.6282,4333.0
2023-09-21 09:45:00,448.01,452.4,448.01,451.69,8481.0,436.911,441.1923,436.911,440.4998,8481.0
2023-09-21 09:50:00,451.95,452.6,451.55,452.5,6147.0,440.7534,441.3873,440.3633,441.2898,6147.0
2023-09-21 09:55:00,452.11,452.76,451.71,451.86,21405.0,440.9094,441.5433,440.5193,440.6656,21405.0
2023-09-21 10:00:00,452.33,454.84,451.1,452.89,37954.0,441.124,443.5718,439.9245,441.6701,37954.0
2023-09-21 10:05:00,453.33,454.02,452.64,453.25,22547.0,442.0992,442.7721,441.4263,442.0212,22547.0
2023-09-21 10:10:00,453.61,455.77,453.29,455.32,10001.0,442.3723,444.4788,442.0602,444.0399,10001.0
2023-09-21 10:15:00,455.35,455.78,454.41,454.42,5847.0,444.0692,444.4885,443.1525,443.1622,5847.0
2023-09-21 10:20:00,453.89,455.27,453.82,454.79,8412.0,442.6453,443.9912,442.5771,443.523,8412.0
2023-09-21 10:25:00,454.83,455.16,454.54,454.78,7865.0,443.5621,443.8839,443.2792,443.5133,7865.0
2023-09-21 10:30:00,454.91,455.21,454.49,454.74,5653.0,443.6401,443.9326,443.2305,443.4743,5653.0
2023-09-21 10:35:00,454.95,455.29,454.48,454.89,7585.0,443.6791,444.0107,443.2207,443.6206,7585.0
2023-09-21 10:40:00,454.86,455.56,454.19,454.91,7548.0,443.5913,444.274,442.9379,443.6401,7548.0
2023-09-21 10:45:00,454.13,454.33,453.01,453.02,12271.0,442.8794,443.0744,441.7871,441.7969,12271.0
2023-09-21 10:50:00,453.15,453.77,453.09,453.39,7091.0,441.9237,442.5283,441.8652,442.1577,7091.0
2023-09-21 10:55:00,453.4,454.29,453.34,454.14,3067.0,442.1675,443.0354,442.109,442.8891,3067.0
2023-09-21 11:00:00,453.92,455.37,453.89,455.0,6139.0,442.6746,444.0887,442.6453,443.7278,6139.0
2023-09-21 11:05:00,455.18,455.91,454.7,455.56,6862.0,443.9034,444.6153,443.4353,444.274,6862.0
2023-09-21 11:10:00,455.56,455.8,455.33,455.55,2045.0,444.274,444.508,444.0497,444.2642,2045.0
2023-09-21 11:15:00,455.53,455.53,454.92,455.0,3406.0,444.2447,444.2447,443.6498,443.7278,3406.0
2023-09-21 11:20:00,454.86,455.27,454.45,454.93,4528.0,443.5913,443.9912,443.1915,443.6596,4528.0
2023-09-21 11:25:00,454.97,455.11,454.34,454.81,10756.0,443.6986,443.8351,443.0842,443.5425,10756.0
2023-09-21 11:30:00,454.7,454.83,454.49,454.79,15952.0,443.4353,443.5621,443.2305,443.523,15952.0
2023-09-21 11:35:00,454.6,455.01,453.89,454.45,9707.0,443.3378,443.7376,442.6453,443.1915,9707.0
2023-09-21 11:40:00,454.51,455.14,454.34,455.12,3610.0,443.25,443.8644,443.0842,443.8449,3610.0
2023-09-21 11:45:00,455.0,455.79,454.99,455.63,4385.0,443.7278,444.4983,443.7181,444.3422,4385.0
2023-09-21 11:50:00,455.57,455.71,454.77,455.04,8131.0,444.2837,444.4203,443.5035,443.7668,8131.0
2023-09-21 11:55:00,455.11,455.18,454.67,454.68,2236.0,443.8351,443.9034,443.406,443.4158,2236.0
2023-09-21 12:00:00,454.67,454.99,454.29,454.67,11054.0,443.406,443.7181,443.0354,443.406,11054.0
2023-09-21 12:05:00,454.65,455.2,454.65,454.74,3588.0,443.3865,443.9229,443.3865,443.4743,3588.0
2023-09-21 12:10:00,454.67,454.97,454.33,454.49,3414.0,443.406,443.6986,443.0744,443.2305,3414.0
2023-09-21 12:15:00,454.41,454.41,453.49,453.58,3239.0,443.1525,443.1525,442.2552,442.343,3239.0
2023-09-21 12:20:00,453.59,453.74,453.02,453.14,3476.0,442.3528,442.4991,441.7969,441.9139,3476.0
2023-09-21 12:25:00,453.06,453.57,453.06,453.44,3978.0,441.8359,442.3333,441.8359,442.2065,3978.0
2023-09-21 12:30:00,453.6,453.6,453.16,453.57,3100.0,442.3625,442.3625,441.9334,442.3333,3100.0
2023-09-21 12:35:00,453.39,453.42,452.94,453.29,1663.0,442.1577,442.187,441.7189,442.0602,1663.0
2023-09-21 12:40:00,453.29,454.07,453.28,454.0,3498.0,442.0602,442.8209,442.0505,442.7526,3498.0
2023-09-21 12:45:00,453.97,454.32,453.97,454.14,847.0,442.7234,443.0647,442.7234,442.8891,847.0
2023-09-21 12:50:00,454.34,454.7,454.1,454.7,3012.0,443.0842,443.4353,442.8501,443.4353,3012.0
2023-09-21 12:55:00,454.52,454.67,454.13,454.13,2926.0,443.2597,443.406,442.8794,442.8794,2926.0
2023-09-21 13:00:00,454.3,454.61,454.14,454.39,2808.0,443.0452,443.3475,442.8891,443.133,2808.0
2023-09-21 13:05:00,454.45,454.51,454.28,454.33,3248.0,443.1915,443.25,443.0257,443.0744,3248.0
2023-09-21 13:10:00,454.3,454.85,454.3,454.85,2774.0,443.0452,443.5816,443.0452,443.5816,2774.0
2023-09-21 13:15:00,454.43,454.89,454.39,454.76,5062.0,443.172,443.6206,443.133,443.4938,5062.0
2023-09-21 13:20:00,454.97,455.18,454.56,455.18,2778.0,443.6986,443.9034,443.2987,443.9034,2778.0
2023-09-21 13:25:00,455.27,455.3,454.93,454.93,3173.0,443.9912,444.0204,443.6596,443.6596,3173.0
2023-09-21 13:30:00,455.06,455.06,454.57,454.68,6743.0,443.7864,443.7864,443.3085,443.4158,6743.0
2023-09-21 13:35:00,454.54,454.58,454.32,454.48,3094.0,443.2792,443.3182,443.0647,443.2207,3094.0
2023-09-21 13:40:00,454.53,455.02,454.53,454.87,4416.0,443.2695,443.7473,443.2695,443.6011,4416.0
2023-09-21 13:45:00,454.87,455.19,454.87,455.07,2149.0,443.6011,443.9131,443.6011,443.7961,2149.0
2023-09-21 13:50:00,455.17,455.34,454.47,454.94,8800.0,443.8936,444.0594,443.211,443.6693,8800.0
2023-09-21 13:55:00,454.92,455.26,454.76,455.26,1648.0,443.6498,443.9814,443.4938,443.9814,1648.0
2023-09-21 14:00:00,454.86,455.24,454.84,455.24,2349.0,443.5913,443.9619,443.5718,443.9619,2349.0
2023-09-21 14:05:00,455.22,455.23,454.88,455.04,4020.0,443.9424,443.9521,443.6108,443.7668,4020.0
2023-09-21 14:10:00,454.93,454.99,454.11,454.11,12832.0,443.6596,443.7181,442.8599,442.8599,12832.0
2023-09-21 14:15:00,454.08,454.15,453.47,454.15,3229.0,442.8306,442.8989,442.2357,442.8989,3229.0
2023-09-21 14:20:00,454.08,454.22,453.6,453.86,5971.0,442.8306,442.9672,442.3625,442.6161,5971.0
2023-09-21 14:25:00,453.75,453.79,453.56,453.79,4908.0,442.5088,442.5478,442.3235,442.5478,4908.0
2023-09-21 14:30:00,453.8,453.84,453.54,453.56,4992.0,442.5576,442.5966,442.304,442.3235,4992.0
2023-09-21 14:35:00,453.56,453.63,453.19,453.19,5165.0,442.3235,442.3918,441.9627,441.9627,5165.0
2023-09-21 14:40:00,453.19,453.87,453.18,453.72,6118.0,441.9627,442.6258,441.9529,442.4796,6118.0
2023-09-21 14:45:00,453.67,453.91,453.67,453.91,2176.0,442.4308,442.6648,442.4308,442.6648,2176.0
2023-09-21 14:50:00,453.95,454.08,453.65,454.08,3447.0,442.7039,442.8306,442.4113,442.8306,3447.0
2023-09-21 14:55:00,454.05,454.08,453.38,453.7,4054.0,442.8014,442.8306,442.148,442.46,4054.0
2023-09-21 15:00:00,453.59,453.59,452.85,452.95,9741.0,442.3528,442.3528,441.6311,441.7286,9741.0
2023-09-21 15:05:00,452.95,452.98,451.94,452.21,6699.0,441.7286,441.7579,440.7436,441.007,6699.0
2023-09-21 15:10:00,452.13,452.13,451.64,451.74,3095.0,440.9289,440.9289,440.4511,440.5486,3095.0
2023-09-21 15:15:00,451.78,451.85,451.27,451.27,8248.0,440.5876,440.6559,440.0902,440.0902,8248.0
2023-09-21 15:20:00,451.41,451.41,450.26,450.56,10425.0,440.2268,440.2268,439.1053,439.3978,10425.0
2023-09-21 15:25:00,450.4,450.61,449.84,449.85,6409.0,439.2418,439.4466,438.6957,438.7054,6409.0
2023-09-21 15:30:00,449.95,450.52,449.67,450.4,17072.0,438.8029,439.3588,438.5299,439.2418,17072.0
2023-09-21 15:35:00,450.4,451.2,450.4,451.0,19382.0,439.2418,440.022,439.2418,439.8269,19382.0
2023-09-21 15:40:00,450.91,451.3,450.53,450.61,13949.0,439.7392,440.1195,439.3686,439.4466,13949.0
2023-09-21 15:45:00,450.61,451.13,450.59,450.76,20204.0,439.4466,439.9537,439.4271,439.5929,20204.0
2023-09-21 15:50:00,450.64,451.02,450.51,450.7,43339.0,439.4759,439.8464,439.3491,439.5344,43339.0
2023-09-21 15:55:00,450.79,451.4,450.26,450.59,98163.0,439.6221,440.217,439.1053,439.4271,98163.0
2023-09-22 09:30:00,448.23,451.25,447.37,450.16,14545.0,437.1256,440.0707,436.2869,439.0077,14545.0
2023-09-22 09:35:00,450.08,451.09,449.21,450.47,15107.0,438.9297,439.9147,438.0813,439.3101,15107.0
2023-09-22 09:40:00,449.64,450.36,449.35,449.94,4171.0,438.5006,439.2028,438.2178,438.7932,4171.0
2023-09-22 09:45:00,450.7,450.71,448.96,448.96,8742.0,439.5344,439.5441,437.8375,437.8375,8742.0
2023-09-22 09:50:00,449.02,449.33,448.7,449.09,7022.0,437.896,438.1983,437.5839,437.9643,7022.0
2023-09-22 09:55:00,449.0,449.27,447.97,448.49,8288.0,437.8765,438.1398,436.872,437.3791,8288.0
2023-09-22 10:00:00,448.5,449.32,448.14,448.6,9958.0,437.3889,438.1886,437.0378,437.4864,9958.0
2023-09-22 10:05:00,447.7,448.95,447.56,448.95,5984.0,436.6087,437.8277,436.4722,437.8277,5984.0
2023-09-22 10:10:00,448.96,449.85,448.94,449.64,4367.0,437.8375,438.7054,437.818,438.5006,4367.0
2023-09-22 10:15:00,450.0,450.01,449.24,449.65,4577.0,438.8517,438.8615,438.1105,438.5104,4577.0
2023-09-22 10:20:00,449.54,449.94,449.07,449.87,5004.0,438.4031,438.7932,437.9448,438.7249,5004.0
2023-09-22 10:25:00,449.81,449.96,449.61,449.92,2516.0,438.6664,438.8127,438.4714,438.7737,2516.0
2023-09-22 10:30:00,449.89,451.08,449.89,450.34,3738.0,438.7444,439.905,438.7444,439.1833,3738.0
2023-09-22 10:35:00,450.29,450.29,449.63,449.94,4607.0,439.1345,439.1345,438.4909,438.7932,4607.0
2023-09-22 10:40:00,449.7,449.95,449.13,449.55,5574.0,438.5591,438.8029,438.0033,438.4129,5574.0
2023-09-22 10:45:00,449.68,449.99,449.54,449.99,6475.0,438.5396,438.842,438.4031,438.842,6475.0
2023-09-22 10:50:00,450.08,450.08,448.72,448.84,5768.0,438.9297,438.9297,437.6034,437.7204,5768.0
2023-09-22 10:55:00,448.71,448.76,448.2,448.27,5862.0,437.5937,437.6424,437.0963,437.1646,5862.0
2023-09-22 11:00:00,448.42,448.98,448.28,448.75,4881.0,437.3109,437.857,437.1743,437.6327,4881.0
2023-09-22 11:05:00,448.71,449.31,448.53,449.07,2780.0,437.5937,438.1788,437.4181,437.9448,2780.0
2023-09-22 11:10:00,449.31,449.31,448.29,448.3,3082.0,438.1788,438.1788,437.1841,437.1938,3082.0
2023-09-22 11:15:00,448.31,448.73,448.12,448.41,2654.0,437.2036,437.6132,437.0183,437.3011,2654.0
2023-09-22 11:20:00,448.08,448.76,448.08,448.74,2893.0,436.9793,437.6424,436.9793,437.6229,2893.0
2023-09-22 11:25:00,449.06,449.71,449.05,449.25,1904.0,437.935,438.5689,437.9252,438.1203,1904.0
2023-09-22 11:30:00,449.31,449.79,449.13,449.57,2889.0,438.1788,438.6469,438.0033,438.4324,2889.0
2023-09-22 11:35:00,449.41,449.66,449.24,449.5,2435.0,438.2763,438.5201,438.1105,438.3641,2435.0
2023-09-22 11:40:00,449.32,450.35,449.1,450.09,16189.0,438.1886,439.193,437.974,438.9395,16189.0
2023-09-22 11:45:00,450.07,450.07,449.27,449.78,2339.0,438.92,438.92,438.1398,438.6372,2339.0
2023-09-22 11:50:00,449.69,449.71,449.45,449.6,687.0,438.5494,438.5689,438.3153,438.4616,687.0
2023-09-22 11:55:00,449.38,449.4,449.06,449.25,2022.0,438.2471,438.2666,437.935,438.1203,2022.0
2023-09-22 12:00:00,449.2,449.87,449.2,449.86,1439.0,438.0715,438.7249,438.0715,438.7152,1439.0
2023-09-22 12:05:00,449.64,450.54,449.58,450.45,2163.0,438.5006,439.3783,438.4421,439.2906,2163.0
2023-09-22 12:10:00,450.36,450.61,450.03,450.06,1700.0,439.2028,439.4466,438.881,438.9102,1700.0
2023-09-22 12:15:00,450.35,450.45,450.02,450.03,2252.0,439.193,439.2906,438.8712,438.881,2252.0
2023-09-22 12:20:00,450.08,450.08,449.83,450.04,801.0,438.9297,438.9297,438.6859,438.8907,801.0
2023-09-22 12:25:00,449.71,450.1,449.55,449.91,3507.0,438.5689,438.9492,438.4129,438.7639,3507.0
2023-09-22 12:30:00,450.07,450.22,449.81,449.83,2891.0,438.92,439.0663,438.6664,438.6859,2891.0
2023-09-22 12:35:00,449.8,450.04,449.73,449.79,1727.0,438.6567,438.8907,438.5884,438.6469,1727.0
2023-09-22 12:40:00,450.04,450.67,449.81,450.67,2199.0,438.8907,439.5051,438.6664,439.5051,2199.0
2023-09-22 12:45:00,450.59,451.04,450.45,451.04,837.0,439.4271,439.8659,439.2906,439.8659,837.0
2023-09-22 12:50:00,450.85,450.85,450.68,450.83,400.0,439.6807,439.6807,439.5149,439.6611,400.0
2023-09-22 12:55:00,450.73,451.1,450.73,450.88,2324.0,439.5636,439.9245,439.5636,439.7099,2324.0
2023-09-22 13:00:00,450.89,451.0,450.73,451.0,1974.0,439.7197,439.8269,439.5636,439.8269,1974.0
2023-09-22 13:05:00,451.03,451.21,450.76,450.93,1583.0,439.8562,440.0317,439.5929,439.7587,1583.0
2023-09-22 13:10:00,450.88,451.26,450.72,450.97,4182.0,439.7099,440.0805,439.5539,439.7977,4182.0
2023-09-22 13:15:00,451.25,451.57,451.24,451.26,734.0,440.0707,440.3828,440.061,440.0805,734.0
2023-09-22 13:20:00,450.92,450.93,450.33,450.34,1400.0,439.7489,439.7587,439.1735,439.1833,1400.0
2023-09-22 13:25:00,450.34,450.34,449.95,449.96,1300.0,439.1833,439.1833,438.8029,438.8127,1300.0
2023-09-22 13:30:00,449.93,449.93,449.64,449.73,916.0,438.7834,438.7834,438.5006,438.5884,916.0
2023-09-22 13:35:00,449.87,449.98,448.77,448.77,3379.0,438.7249,438.8322,437.6522,437.6522,3379.0
2023-09-22 13:40:00,448.63,448.72,447.91,448.08,1287.0,437.5157,437.6034,436.8135,436.9793,1287.0
2023-09-22 13:45:00,448.02,448.02,447.63,447.82,1829.0,436.9208,436.9208,436.5404,436.7257,1829.0
2023-09-22 13:50:00,447.66,448.24,447.66,448.24,8368.0,436.5697,437.1353,436.5697,437.1353,8368.0
2023-09-22 13:55:00,448.3,449.26,448.3,448.86,1735.0,437.1938,438.13,437.1938,437.74,1735.0
2023-09-22 14:00:00,448.72,448.85,448.4,448.5,2872.0,437.6034,437.7302,437.2913,437.3889,2872.0
2023-09-22 14:05:00,448.47,448.71,448.31,448.5,2003.0,437.3596,437.5937,437.2036,437.3889,2003.0
2023-09-22 14:10:00,448.35,448.35,447.41,447.41,2974.0,437.2426,437.2426,436.3259,436.3259,2974.0
2023-09-22 14:15:00,447.6,447.62,446.97,447.17,1923.0,436.5112,436.5307,435.8968,436.0918,1923.0
2023-09-22 14:20:00,447.17,447.17,447.0,447.11,1186.0,436.0918,436.0918,435.926,436.0333,1186.0
2023-09-22 14:25:00,447.03,447.35,447.03,447.25,3900.0,435.9553,436.2674,435.9553,436.1698,3900.0
2023-09-22 14:30:00,447.2,447.77,446.95,447.77,5822.0,436.1211,436.677,435.8773,436.677,5822.0
2023-09-22 14:35:00,447.8,447.82,447.5,447.53,2954.0,436.7062,436.7257,436.4136,436.4429,2954.0
2023-09-22 14:40:00,447.61,447.66,447.01,447.45,7713.0,436.5209,436.5697,435.9358,436.3649,7713.0
2023-09-22 14:45:00,447.45,447.92,447.37,447.92,2628.0,436.3649,436.8232,436.2869,436.8232,2628.0
2023-09-22 14:50:00,447.92,448.3,447.82,448.3,4291.0,436.8232,437.1938,436.7257,437.1938,4291.0
2023-09-22 14:55:00,448.28,448.41,448.1,448.17,2610.0,437.1743,437.3011,436.9988,437.067,2610.0
2023-09-22 15:00:00,448.34,448.83,448.22,448.37,4537.0,437.2328,437.7107,437.1158,437.2621,4537.0
2023-09-22 15:05:00,448.19,448.85,448.09,448.78,4995.0,437.0866,437.7302,436.989,437.6619,4995.0
2023-09-22 15:10:00,448.78,449.26,448.78,449.13,2854.0,437.6619,438.13,437.6619,438.0033,2854.0
2023-09-22 15:15:00,449.31,449.36,449.17,449.26,2233.0,438.1788,438.2276,438.0423,438.13,2233.0
2023-09-22 15:20:00,449.39,449.46,448.99,449.24,6788.0,438.2568,438.3251,437.8667,438.1105,6788.0
2023-09-22 15:25:00,449.35,449.35,448.95,449.1,3749.0,438.2178,438.2178,437.8277,437.974,3749.0
2023-09-22 15:30:00,449.03,449.03,448.23,448.35,8058.0,437.9057,437.9057,437.1256,437.2426,8058.0
2023-09-22 15:35:00,448.27,448.27,447.38,447.6,6729.0,437.1646,437.1646,436.2966,436.5112,6729.0
2023-09-22 15:40:00,447.47,447.76,446.91,446.99,12176.0,436.3844,436.6672,435.8383,435.9163,12176.0
2023-09-22 15:45:00,446.9,447.19,446.21,446.3,9261.0,435.8285,436.1113,435.1556,435.2434,9261.0
2023-09-22 15:50:00,446.23,446.8,446.15,446.72,15023.0,435.1751,435.731,435.0971,435.653,15023.0
2023-09-22 15:55:00,446.9,447.25,446.75,447.23,40498.0,435.8285,436.1698,435.6822,436.1503,40498.0
2023-09-25 09:30:00,447.85,449.48,447.22,449.48,17363.0,436.755,438.3446,436.1406,438.3446,17363.0
2023-09-25 09:35:00,449.36,449.51,448.85,449.44,1400.0,438.2276,438.3738,437.7302,438.3056,1400.0
2023-09-25 09:40:00,449.64,450.14,449.18,449.37,6562.0,438.5006,438.9882,438.052,438.2373,6562.0
2023-09-25 09:45:00,449.37,452.92,449.36,452.37,13399.0,438.2373,441.6994,438.2276,441.163,13399.0
2023-09-25 09:50:00,451.92,453.19,451.69,452.51,14175.0,440.7241,441.9627,440.4998,441.2995,14175.0
2023-09-25 09:55:00,452.53,452.97,452.1,452.79,4539.0,441.319,441.7481,440.8997,441.5726,4539.0
2023-09-25 10:00:00,452.66,453.19,452.14,453.18,9645.0,441.4458,441.9627,440.9387,441.9529,9645.0
2023-09-25 10:05:00,453.0,453.29,452.84,453.23,13449.0,441.7774,442.0602,441.6214,442.0017,13449.0
2023-09-25 10:10:00,453.11,453.11,451.77,452.37,2200.0,441.8847,441.8847,440.5779,441.163,2200.0
2023-09-25 10:15:00,451.8,451.86,451.59,451.86,2121.0,440.6071,440.6656,440.4023,440.6656,2121.0
2023-09-25 10:20:00,451.9,453.02,451.9,453.02,3617.0,440.7046,441.7969,440.7046,441.7969,3617.0
2023-09-25 10:25:00,452.45,452.63,452.24,452.24,611.0,441.241,441.4166,441.0362,441.0362,611.0
2023-09-25 10:30:00,452.21,452.87,452.1,452.87,1662.0,441.007,441.6506,440.8997,441.6506,1662.0
2023-09-25 10:35:00,452.81,453.07,452.65,453.07,810.0,441.5921,441.8457,441.4361,441.8457,810.0
2023-09-25 10:40:00,453.0,453.33,452.93,453.3,5079.0,441.7774,442.0992,441.7091,442.07,5079.0
2023-09-25 10:45:00,453.09,453.19,452.59,452.78,2404.0,441.8652,441.9627,441.3775,441.5628,2404.0
2023-09-25 10:50:00,452.63,452.86,452.33,452.61,1950.0,441.4166,441.6409,441.124,441.3971,1950.0
2023-09-25 10:55:00,452.41,452.7,452.41,452.64,1000.0,441.202,441.4848,441.202,441.4263,1000.0
2023-09-25 11:00:00,452.55,452.55,450.9,451.09,3174.0,441.3385,441.3385,439.7294,439.9147,3174.0
2023-09-25 11:05:00,451.2,451.6,451.19,451.6,1509.0,440.022,440.4121,440.0122,440.4121,1509.0
2023-09-25 11:10:00,451.49,451.49,451.13,451.3,2739.0,440.3048,440.3048,439.9537,440.1195,2739.0
2023-09-25 11:15:00,451.48,452.26,451.48,452.26,3166.0,440.295,441.0557,440.295,441.0557,3166.0
2023-09-25 11:20:00,452.47,452.5,452.32,452.48,800.0,441.2605,441.2898,441.1142,441.2703,800.0
2023-09-25 11:25:00,452.43,452.86,452.42,452.48,1002.0,441.2215,441.6409,441.2118,441.2703,1002.0
2023-09-25 11:30:00,452.41,452.6,451.82,451.9,1900.0,441.202,441.3873,440.6266,440.7046,1900.0
2023-09-25 11:35:00,452.21,452.21,451.65,451.75,710.0,441.007,441.007,440.4608,440.5584,710.0
2023-09-25 11:40:00,451.94,452.97,451.94,452.97,2504.0,440.7436,441.7481,440.7436,441.7481,2504.0
2023-09-25 11:45:00,452.61,452.77,452.52,452.73,1220.0,441.3971,441.5531,441.3093,441.5141,1220.0
2023-09-25 11:50:00,453.15,453.86,453.13,453.72,5000.0,441.9237,442.6161,441.9042,442.4796,5000.0
2023-09-25 11:55:00,453.35,453.75,453.2,453.46,1300.0,442.1187,442.5088,441.9724,442.226,1300.0
2023-09-25 12:00:00,453.6,453.61,453.09,453.32,2122.0,442.3625,442.3723,441.8652,442.0895,2122.0
2023-09-25 12:05:00,453.33,453.63,453.28,453.28,6446.0,442.0992,442.3918,442.0505,442.0505,6446.0
2023-09-25 12:10:00,453.22,453.22,452.9,452.99,1751.0,441.9919,441.9919,441.6799,441.7676,1751.0
2023-09-25 12:15:00,453.21,453.34,452.86,453.0,2147.0,441.9822,442.109,441.6409,441.7774,2147.0
2023-09-25 12:20:00,452.9,453.16,452.77,452.79,3417.0,441.6799,441.9334,441.5531,441.5726,3417.0
2023-09-25 12:25:00,452.68,453.01,452.43,452.87,1403.0,441.4653,441.7871,441.2215,441.6506,1403.0
2023-09-25 12:30:00,452.89,453.18,452.86,453.18,1700.0,441.6701,441.9529,441.6409,441.9529,1700.0
2023-09-25 12:35:00,453.18,453.45,453.18,453.45,814.0,441.9529,442.2162,441.9529,442.2162,814.0
2023-09-25 12:40:00,453.16,453.34,452.68,452.69,1573.0,441.9334,442.109,441.4653,441.4751,1573.0
2023-09-25 12:45:00,452.85,452.85,452.59,452.59,600.0,441.6311,441.6311,441.3775,441.3775,600.0
2023-09-25 12:50:00,452.58,452.58,452.23,452.39,700.0,441.3678,441.3678,441.0265,441.1825,700.0
2023-09-25 12:55:00,452.53,452.66,452.27,452.6,3212.0,441.319,441.4458,441.0655,441.3873,3212.0
2023-09-25 13:00:00,452.63,452.76,452.47,452.76,1100.0,441.4166,441.5433,441.2605,441.5433,1100.0
2023-09-25 13:05:00,452.72,453.02,452.54,453.02,1500.0,441.5043,441.7969,441.3288,441.7969,1500.0
2023-09-25 13:10:00,452.98,453.14,452.89,452.89,1867.0,441.7579,441.9139,441.6701,441.6701,1867.0
2023-09-25 13:15:00,452.98,452.98,452.98,452.98,500.0,441.7579,441.7579,441.7579,441.7579,500.0
2023-09-25 13:20:00,452.81,452.86,452.53,452.65,1779.0,441.5921,441.6409,441.319,441.4361,1779.0
2023-09-25 13:25:00,452.48,452.75,451.95,452.13,2841.0,441.2703,441.5336,440.7534,440.9289,2841.0
2023-09-25 13:30:00,452.1,452.1,451.67,451.84,1080.0,440.8997,440.8997,440.4803,440.6461,1080.0
2023-09-25 13:35:00,451.77,451.81,451.59,451.65,959.0,440.5779,440.6169,440.4023,440.4608,959.0
2023-09-25 13:40:00,451.74,451.74,451.62,451.63,400.0,440.5486,440.5486,440.4316,440.4413,400.0
2023-09-25 13:45:00,451.67,451.73,451.44,451.47,2818.0,440.4803,440.5389,440.256,440.2853,2818.0
2023-09-25 13:50:00,451.61,451.96,451.48,451.93,2772.0,440.4218,440.7632,440.295,440.7339,2772.0
2023-09-25 13:55:00,452.05,452.41,451.95,452.19,3408.0,440.8509,441.202,440.7534,440.9875,3408.0
2023-09-25 14:00:00,452.21,452.41,452.08,452.28,1874.0,441.007,441.202,440.8802,441.0752,1874.0
2023-09-25 14:05:00,452.26,452.26,452.05,452.11,1756.0,441.0557,441.0557,440.8509,440.9094,1756.0
2023-09-25 14:10:00,452.11,452.63,452.01,452.59,1900.0,440.9094,441.4166,440.8119,441.3775,1900.0
2023-09-25 14:15:00,452.49,452.49,452.35,452.41,848.0,441.28,441.28,441.1435,441.202,848.0
2023-09-25 14:20:00,452.39,452.39,452.23,452.26,1000.0,441.1825,441.1825,441.0265,441.0557,1000.0
2023-09-25 14:25:00,452.18,452.37,452.1,452.34,1400.0,440.9777,441.163,440.8997,441.1337,1400.0
2023-09-25 14:30:00,452.34,452.4,452.16,452.27,1064.0,441.1337,441.1923,440.9582,441.0655,1064.0
2023-09-25 14:35:00,452.83,452.98,452.61,452.61,1831.0,441.6116,441.7579,441.3971,441.3971,1831.0
2023-09-25 14:40:00,452.72,453.11,452.72,452.99,2300.0,441.5043,441.8847,441.5043,441.7676,2300.0
2023-09-25 14:45:00,452.68,452.68,452.57,452.57,301.0,441.4653,441.4653,441.358,441.358,301.0
2023-09-25 14:50:00,452.56,452.64,452.47,452.63,1200.0,441.3483,441.4263,441.2605,441.4166,1200.0
2023-09-25 14:55:00,452.73,452.73,452.55,452.68,1209.0,441.5141,441.5141,441.3385,441.4653,1209.0
2023-09-25 15:00:00,452.53,452.56,452.29,452.4,2609.0,441.319,441.3483,441.085,441.1923,2609.0
2023-09-25 15:05:00,452.42,452.7,452.41,452.62,1180.0,441.2118,441.4848,441.202,441.4068,1180.0
2023-09-25 15:10:00,452.7,452.81,452.66,452.7,2047.0,441.4848,441.5921,441.4458,441.4848,2047.0
2023-09-25 15:15:00,452.95,453.39,452.83,453.39,3453.0,441.7286,442.1577,441.6116,442.1577,3453.0
2023-09-25 15:20:00,453.29,453.6,453.24,453.38,3527.0,442.0602,442.3625,442.0114,442.148,3527.0
2023-09-25 15:25:00,453.37,453.84,453.0,453.84,12182.0,442.1382,442.5966,441.7774,442.5966,12182.0
2023-09-25 15:30:00,453.84,454.0,453.23,453.72,17616.0,442.5966,442.7526,442.0017,442.4796,17616.0
2023-09-25 15:35:00,453.75,453.75,453.43,453.59,2609.0,442.5088,442.5088,442.1967,442.3528,2609.0
2023-09-25 15:40:00,453.7,453.76,453.27,453.27,4582.0,442.46,442.5186,442.0407,442.0407,4582.0
2023-09-25 15:45:00,453.41,453.79,453.3,453.39,10547.0,442.1772,442.5478,442.07,442.1577,10547.0
2023-09-25 15:50:00,453.36,453.81,452.94,452.95,11976.0,442.1285,442.5673,441.7189,441.7286,11976.0
2023-09-25 15:55:00,453.02,454.31,452.97,453.8,48564.0,441.7969,443.0549,441.7481,442.5576,48564.0
2023-09-26 09:30:00,451.04,453.0,449.77,450.44,22777.0,439.8659,441.7774,438.6274,439.2808,22777.0
2023-09-26 09:35:00,450.44,450.44,446.08,446.08,4116.0,439.2808,439.2808,435.0288,435.0288,4116.0
2023-09-26 09:40:00,445.92,446.5,443.41,444.76,11548.0,434.8728,435.4384,432.425,433.7415,11548.0
2023-09-26 09:45:00,444.77,446.67,444.63,446.12,3922.0,433.7513,435.6042,433.6147,435.0678,3922.0
2023-09-26 09:50:00,446.04,447.36,446.04,446.77,5146.0,434.9898,436.2771,434.9898,435.7017,5146.0
2023-09-26 09:55:00,446.19,447.35,446.0,446.87,3635.0,435.1361,436.2674,434.9508,435.7993,3635.0
2023-09-26 10:00:00,446.92,447.47,446.59,447.1,5231.0,435.848,436.3844,435.5262,436.0236,5231.0
2023-09-26 10:05:00,446.47,447.92,446.38,446.94,10639.0,435.4092,436.8232,435.3214,435.8675,10639.0
2023-09-26 10:10:00,446.94,446.95,445.69,446.04,3189.0,435.8675,435.8773,434.6485,434.9898,3189.0
2023-09-26 10:15:00,446.26,446.68,446.07,446.68,5596.0,435.2044,435.614,435.0191,435.614,5596.0
2023-09-26 10:20:00,446.63,447.08,446.56,446.91,3631.0,435.5652,436.0041,435.4969,435.8383,3631.0
2023-09-26 10:25:00,446.62,447.38,446.62,447.04,2051.0,435.5554,436.2966,435.5554,435.965,2051.0
2023-09-26 10:30:00,447.23,447.23,445.78,446.04,4419.0,436.1503,436.1503,434.7363,434.9898,4419.0
2023-09-26 10:35:00,446.3,447.46,446.29,446.74,1727.0,435.2434,436.3746,435.2336,435.6725,1727.0
2023-09-26 10:40:00,446.78,446.81,446.78,446.81,233.0,435.7115,435.7407,435.7115,435.7407,233.0
2023-09-26 10:45:00,446.98,447.11,446.83,446.97,1916.0,435.9065,436.0333,435.7602,435.8968,1916.0
2023-09-26 10:50:00,447.16,447.32,446.85,447.21,1844.0,436.0821,436.2381,435.7797,436.1308,1844.0
2023-09-26 10:55:00,447.06,447.32,446.68,447.28,3345.0,435.9845,436.2381,435.614,436.1991,3345.0
2023-09-26 11:00:00,447.35,447.35,446.9,446.96,2200.0,436.2674,436.2674,435.8285,435.887,2200.0
2023-09-26 11:05:00,447.03,447.03,446.59,446.79,4485.0,435.9553,435.9553,435.5262,435.7212,4485.0
2023-09-26 11:10:00,446.79,447.2,446.63,447.19,3714.0,435.7212,436.1211,435.5652,436.1113,3714.0
2023-09-26 11:15:00,447.19,447.2,446.74,446.93,2700.0,436.1113,436.1211,435.6725,435.8578,2700.0
2023-09-26 11:20:00,446.92,447.28,446.91,447.14,1300.0,435.848,436.1991,435.8383,436.0626,1300.0
2023-09-26 11:25:00,447.09,447.1,446.67,446.77,5407.0,436.0138,436.0236,435.6042,435.7017,5407.0
2023-09-26 11:30:00,446.85,447.14,446.77,446.81,3716.0,435.7797,436.0626,435.7017,435.7407,3716.0
2023-09-26 11:35:00,446.64,446.64,446.27,446.38,2200.0,435.575,435.575,435.2141,435.3214,2200.0
2023-09-26 11:40:00,446.53,446.84,446.42,446.66,3110.0,435.4677,435.77,435.3604,435.5945,3110.0
2023-09-26 11:45:00,446.55,446.62,445.99,446.37,7135.0,435.4872,435.5554,434.9411,435.3116,7135.0
2023-09-26 11:50:00,446.41,446.59,446.06,446.06,7404.0,435.3506,435.5262,435.0093,435.0093,7404.0
2023-09-26 11:55:00,446.06,446.11,445.54,446.11,3184.0,435.0093,435.0581,434.5022,435.0581,3184.0
2023-09-26 12:00:00,446.3,446.33,446.17,446.33,1724.0,435.2434,435.2726,435.1166,435.2726,1724.0
2023-09-26 12:05:00,446.22,446.77,446.12,446.74,4238.0,435.1654,435.7017,435.0678,435.6725,4238.0
2023-09-26 12:10:00,446.94,447.44,446.94,447.34,1697.0,435.8675,436.3551,435.8675,436.2576,1697.0
2023-09-26 12:15:00,447.43,447.66,446.8,446.8,3249.0,436.3454,436.5697,435.731,435.731,3249.0
2023-09-26 12:20:00,446.8,447.08,446.51,446.96,2258.0,435.731,436.0041,435.4482,435.887,2258.0
2023-09-26 12:25:00,446.91,448.52,446.9,448.49,15623.0,435.8383,437.4084,435.8285,437.3791,15623.0
2023-09-26 12:30:00,448.22,448.22,447.21,447.39,13567.0,437.1158,437.1158,436.1308,436.3064,13567.0
2023-09-26 12:35:00,447.47,447.86,447.46,447.5,729.0,436.3844,436.7647,436.3746,436.4136,729.0
2023-09-26 12:40:00,447.54,448.05,447.54,448.04,1451.0,436.4527,436.95,436.4527,436.9403,1451.0
2023-09-26 12:45:00,448.2,448.51,448.2,448.49,1505.0,437.0963,437.3986,437.0963,437.3791,1505.0
2023-09-26 12:50:00,448.54,448.54,447.99,448.01,600.0,437.4279,437.4279,436.8915,436.911,600.0
2023-09-26 12:55:00,448.05,448.21,448.04,448.13,1601.0,436.95,437.1061,436.9403,437.028,1601.0
2023-09-26 13:00:00,448.0,448.0,447.65,447.75,1600.0,436.9013,436.9013,436.5599,436.6575,1600.0
2023-09-26 13:05:00,447.66,447.68,446.97,447.56,3126.0,436.5697,436.5892,435.8968,436.4722,3126.0
2023-09-26 13:10:00,447.71,448.11,447.65,448.11,2914.0,436.6184,437.0085,436.5599,437.0085,2914.0
2023-09-26 13:15:00,448.14,448.14,447.62,447.63,1161.0,437.0378,437.0378,436.5307,436.5404,1161.0
2023-09-26 13:20:00,447.57,447.7,447.31,447.43,1751.0,436.4819,436.6087,436.2284,436.3454,1751.0
2023-09-26 13:25:00,447.41,447.64,447.38,447.54,2067.0,436.3259,436.5502,436.2966,436.4527,2067.0
2023-09-26 13:30:00,447.69,447.85,447.62,447.62,1501.0,436.5989,436.755,436.5307,436.5307,1501.0
2023-09-26 13:35:00,447.4,447.42,446.97,447.0,2500.0,436.3161,436.3356,435.8968,435.926,2500.0
2023-09-26 13:40:00,446.89,447.42,446.89,447.0,3931.0,435.8188,436.3356,435.8188,435.926,3931.0
2023-09-26 13:45:00,447.02,447.37,447.02,447.25,800.0,435.9455,436.2869,435.9455,436.1698,800.0
2023-09-26 13:50:00,447.2,447.35,447.01,447.34,4319.0,436.1211,436.2674,435.9358,436.2576,4319.0
2023-09-26 13:55:00,447.52,447.97,447.22,447.89,4947.0,436.4331,436.872,436.1406,436.794,4947.0
2023-09-26 14:00:00,447.96,448.07,447.62,447.83,6373.0,436.8622,436.9695,436.5307,436.7355,6373.0
2023-09-26 14:05:00,447.55,447.56,447.09,447.3,4080.0,436.4624,436.4722,436.0138,436.2186,4080.0
2023-09-26 14:10:00,447.6,448.25,447.6,448.16,7338.0,436.5112,437.1451,436.5112,437.0573,7338.0
2023-09-26 14:15:00,448.09,448.24,447.97,448.24,4970.0,436.989,437.1353,436.872,437.1353,4970.0
2023-09-26 14:20:00,448.15,448.24,447.92,448.18,3851.0,437.0475,437.1353,436.8232,437.0768,3851.0
2023-09-26 14:25:00,448.18,448.3,447.98,448.01,6214.0,437.0768,437.1938,436.8818,436.911,6214.0
2023-09-26 14:30:00,447.96,448.16,447.94,448.14,4922.0,436.8622,437.0573,436.8427,437.0378,4922.0
2023-09-26 14:35:00,448.15,448.4,448.08,448.4,7649.0,437.0475,437.2913,436.9793,437.2913,7649.0
2023-09-26 14:40:00,448.35,448.59,448.27,448.47,6932.0,437.2426,437.4766,437.1646,437.3596,6932.0
2023-09-26 14:45:00,448.44,448.59,448.23,448.3,7130.0,437.3304,437.4766,437.1256,437.1938,7130.0
2023-09-26 14:50:00,448.31,448.48,448.02,448.17,8298.0,437.2036,437.3694,436.9208,437.067,8298.0
2023-09-26 14:55:00,448.19,448.32,448.16,448.2,3108.0,437.0866,437.2133,437.0573,437.0963,3108.0
2023-09-26 15:00:00,448.15,448.68,448.15,448.62,3405.0,437.0475,437.5644,437.0475,437.5059,3405.0
2023-09-26 15:05:00,448.53,448.63,448.29,448.63,3056.0,437.4181,437.5157,437.1841,437.5157,3056.0
2023-09-26 15:10:00,448.56,448.56,448.34,448.42,5406.0,437.4474,437.4474,437.2328,437.3109,5406.0
2023-09-26 15:15:00,448.34,448.53,447.9,447.93,9241.0,437.2328,437.4181,436.8037,436.833,9241.0
2023-09-26 15:20:00,447.85,448.17,447.85,448.05,2508.0,436.755,437.067,436.755,436.95,2508.0
2023-09-26 15:25:00,447.98,448.0,447.9,447.98,2287.0,436.8818,436.9013,436.8037,436.8818,2287.0
2023-09-26 15:30:00,447.99,447.99,447.58,447.65,5595.0,436.8915,436.8915,436.4917,436.5599,5595.0
2023-09-26 15:35:00,447.63,448.45,447.56,448.44,10146.0,436.5404,437.3401,436.4722,437.3304,10146.0
2023-09-26 15:40:00,448.41,449.08,448.31,448.92,5958.0,437.3011,437.9545,437.2036,437.7985,5958.0
2023-09-26 15:45:00,448.95,449.02,448.44,448.46,12526.0,437.8277,437.896,437.3304,437.3499,12526.0
2023-09-26 15:50:00,448.19,448.93,448.13,448.53,20387.0,437.0866,437.8082,437.028,437.4181,20387.0
2023-09-26 15:55:00,448.62,448.76,448.19,448.21,63516.0,437.5059,437.6424,437.0866,437.1061,63516.0
2023-09-27 09:30:00,448.07,448.41,446.01,446.8,41090.0,436.9695,437.3011,434.9606,435.731,41090.0
2023-09-27 09:35:00,446.81,446.81,444.54,445.53,9370.0,435.7407,435.7407,433.527,434.4925,9370.0
2023-09-27 09:40:00,445.88,446.6,444.93,446.6,5633.0,434.8338,435.5359,433.9073,435.5359,5633.0
2023-09-27 09:45:00,446.58,446.6,445.19,445.69,3010.0,435.5164,435.5359,434.1609,434.6485,3010.0
2023-09-27 09:50:00,445.69,446.35,444.61,445.91,11275.0,434.6485,435.2921,433.5952,434.863,11275.0
2023-09-27 09:55:00,446.19,446.42,445.36,445.78,13463.0,435.1361,435.3604,434.3267,434.7363,13463.0
2023-09-27 10:00:00,445.66,446.08,445.66,446.06,1414.0,434.6192,435.0288,434.6192,435.0093,1414.0
2023-09-27 10:05:00,445.94,446.35,445.63,446.14,3725.0,434.8923,435.2921,434.59,435.0873,3725.0
2023-09-27 10:10:00,446.49,447.49,446.41,446.96,4698.0,435.4287,436.4039,435.3506,435.887,4698.0
2023-09-27 10:15:00,446.96,447.17,446.91,447.11,1870.0,435.887,436.0918,435.8383,436.0333,1870.0
2023-09-27 10:20:00,447.19,448.22,446.84,447.86,4145.0,436.1113,437.1158,435.77,436.7647,4145.0
2023-09-27 10:25:00,447.93,448.49,447.3,447.4,6134.0,436.833,437.3791,436.2186,436.3161,6134.0
2023-09-27 10:30:00,447.29,447.4,446.98,446.98,6400.0,436.2088,436.3161,435.9065,435.9065,6400.0
2023-09-27 10:35:00,446.97,447.11,446.59,446.6,1600.0,435.8968,436.0333,435.5262,435.5359,1600.0
2023-09-27 10:40:00,446.55,446.79,446.37,446.79,2126.0,435.4872,435.7212,435.3116,435.7212,2126.0
2023-09-27 10:45:00,446.77,446.79,445.75,446.2,2342.0,435.7017,435.7212,434.707,435.1459,2342.0
2023-09-27 10:50:00,446.27,446.3,445.85,445.93,1835.0,435.2141,435.2434,434.8045,434.8825,1835.0
2023-09-27 10:55:00,446.04,446.21,445.7,445.87,4864.0,434.9898,435.1556,434.6582,434.824,4864.0
2023-09-27 11:00:00,446.17,446.22,445.73,445.94,1200.0,435.1166,435.1654,434.6875,434.8923,1200.0
2023-09-27 11:05:00,445.95,445.95,445.55,445.71,3628.0,434.902,434.902,434.512,434.668,3628.0
2023-09-27 11:10:00,445.66,445.81,445.53,445.59,3029.0,434.6192,434.7655,434.4925,434.551,3029.0
2023-09-27 11:15:00,445.53,445.6,445.25,445.25,2137.0,434.4925,434.5607,434.2194,434.2194,2137.0
2023-09-27 11:20:00,445.18,445.62,445.16,445.5,4818.0,434.1511,434.5802,434.1316,434.4632,4818.0
2023-09-27 11:25:00,445.39,445.39,444.68,445.17,9820.0,434.3559,434.3559,433.6635,434.1414,9820.0
2023-09-27 11:30:00,445.25,445.25,444.72,444.99,9098.0,434.2194,434.2194,433.7025,433.9658,9098.0
2023-09-27 11:35:00,445.06,445.3,444.99,445.09,2255.0,434.0341,434.2681,433.9658,434.0634,2255.0
2023-09-27 11:40:00,444.86,445.11,444.71,445.1,5448.0,433.839,434.0829,433.6928,434.0731,5448.0
2023-09-27 11:45:00,444.97,444.97,444.63,444.81,1412.0,433.9463,433.9463,433.6147,433.7903,1412.0
2023-09-27 11:50:00,444.88,444.9,444.43,444.56,2016.0,433.8586,433.8781,433.4197,433.5465,2016.0
2023-09-27 11:55:00,444.51,445.27,444.51,445.27,2240.0,433.4977,434.2389,433.4977,434.2389,2240.0
2023-09-27 12:00:00,445.28,445.28,445.14,445.15,921.0,434.2486,434.2486,434.1121,434.1219,921.0
2023-09-27 12:05:00,445.14,445.28,444.82,445.02,1820.0,434.1121,434.2486,433.8,433.9951,1820.0
2023-09-27 12:10:00,445.02,445.03,444.97,445.02,1359.0,433.9951,434.0048,433.9463,433.9951,1359.0
2023-09-27 12:15:00,445.02,445.06,444.63,444.94,4320.0,433.9951,434.0341,433.6147,433.9171,4320.0
2023-09-27 12:20:00,444.94,444.99,444.86,444.93,700.0,433.9171,433.9658,433.839,433.9073,700.0
2023-09-27 12:25:00,444.98,445.34,444.96,445.32,3163.0,433.9561,434.3072,433.9366,434.2877,3163.0
2023-09-27 12:30:00,445.31,445.59,445.27,445.46,6300.0,434.2779,434.551,434.2389,434.4242,6300.0
2023-09-27 12:35:00,445.3,445.33,444.9,445.19,900.0,434.2681,434.2974,433.8781,434.1609,900.0
2023-09-27 12:40:00,444.92,445.69,444.92,445.65,1824.0,433.8976,434.6485,433.8976,434.6095,1824.0
2023-09-27 12:45:00,445.68,445.74,445.13,445.13,2180.0,434.6387,434.6972,434.1024,434.1024,2180.0
2023-09-27 12:50:00,444.98,445.31,444.98,445.15,1117.0,433.9561,434.2779,433.9561,434.1219,1117.0
2023-09-27 12:55:00,445.31,445.31,444.59,444.83,9515.0,434.2779,434.2779,433.5757,433.8098,9515.0
2023-09-27 13:00:00,444.95,445.48,444.92,445.48,3684.0,433.9268,434.4437,433.8976,434.4437,3684.0
2023-09-27 13:05:00,445.46,445.46,444.67,444.87,8043.0,434.4242,434.4242,433.6538,433.8488,8043.0
2023-09-27 13:10:00,445.01,445.09,444.78,444.97,1800.0,433.9853,434.0634,433.761,433.9463,1800.0
2023-09-27 13:15:00,444.97,444.98,444.53,444.53,2200.0,433.9463,433.9561,433.5172,433.5172,2200.0
2023-09-27 13:20:00,444.69,444.69,444.31,444.47,3547.0,433.6733,433.6733,433.3027,433.4587,3547.0
2023-09-27 13:25:00,444.47,444.47,444.21,444.21,2363.0,433.4587,433.4587,433.2052,433.2052,2363.0
2023-09-27 13:30:00,444.13,444.34,443.91,444.0,5522.0,433.1271,433.3319,432.9126,433.0004,5522.0
2023-09-27 13:35:00,443.98,444.46,443.86,444.46,4919.0,432.9808,433.449,432.8638,433.449,4919.0
2023-09-27 13:40:00,444.25,444.34,444.13,444.34,1233.0,433.2442,433.3319,433.1271,433.3319,1233.0
2023-09-27 13:45:00,444.48,444.58,444.15,444.5,2582.0,433.4685,433.566,433.1466,433.488,2582.0
2023-09-27 13:50:00,444.54,445.11,444.47,444.96,8012.0,433.527,434.0829,433.4587,433.9366,8012.0
2023-09-27 13:55:00,444.92,445.38,444.8,444.95,3391.0,433.8976,434.3462,433.7805,433.9268,3391.0
2023-09-27 14:00:00,444.85,445.08,444.83,445.08,700.0,433.8293,434.0536,433.8098,434.0536,700.0
2023-09-27 14:05:00,445.02,445.08,444.81,444.93,4072.0,433.9951,434.0536,433.7903,433.9073,4072.0
2023-09-27 14:10:00,444.89,445.0,444.61,445.0,1203.0,433.8683,433.9756,433.5952,433.9756,1203.0
2023-09-27 14:15:00,445.0,445.14,444.78,444.92,3515.0,433.9756,434.1121,433.761,433.8976,3515.0
2023-09-27 14:20:00,444.94,445.39,444.81,444.98,4170.0,433.9171,434.3559,433.7903,433.9561,4170.0
2023-09-27 14:25:00,444.84,445.31,444.84,445.3,6800.0,433.8195,434.2779,433.8195,434.2681,6800.0
2023-09-27 14:30:00,445.38,446.93,445.38,446.8,3384.0,434.3462,435.8578,434.3462,435.731,3384.0
2023-09-27 14:35:00,447.11,447.69,447.01,447.69,7006.0,436.0333,436.5989,435.9358,436.5989,7006.0
2023-09-27 14:40:00,447.84,448.42,447.84,448.42,5856.0,436.7452,437.3109,436.7452,437.3109,5856.0
2023-09-27 14:45:00,448.62,448.84,448.0,448.3,8606.0,437.5059,437.7204,436.9013,437.1938,8606.0
2023-09-27 14:50:00,448.23,448.48,448.03,448.47,1717.0,437.1256,437.3694,436.9305,437.3596,1717.0
2023-09-27 14:55:00,448.34,448.87,448.17,448.49,12558.0,437.2328,437.7497,437.067,437.3791,12558.0
2023-09-27 15:00:00,448.44,448.44,447.88,448.42,3406.0,437.3304,437.3304,436.7842,437.3109,3406.0
2023-09-27 15:05:00,448.22,448.45,447.87,448.45,11120.0,437.1158,437.3401,436.7745,437.3401,11120.0
2023-09-27 15:10:00,448.45,448.94,448.19,448.19,13171.0,437.3401,437.818,437.0866,437.0866,13171.0
2023-09-27 15:15:00,448.21,448.29,447.89,448.13,9898.0,437.1061,437.1841,436.794,437.028,9898.0
2023-09-27 15:20:00,448.3,448.3,448.0,448.0,3297.0,437.1938,437.1938,436.9013,436.9013,3297.0
2023-09-27 15:25:00,447.98,448.36,447.9,448.25,3342.0,436.8818,437.2523,436.8037,437.1451,3342.0
2023-09-27 15:30:00,448.12,448.2,447.45,447.63,22003.0,437.0183,437.0963,436.3649,436.5404,22003.0
2023-09-27 15:35:00,447.42,447.45,446.57,446.74,4969.0,436.3356,436.3649,435.5067,435.6725,4969.0
2023-09-27 15:40:00,446.58,446.59,444.62,444.81,10799.0,435.5164,435.5262,433.605,433.7903,10799.0
2023-09-27 15:45:00,444.69,444.8,444.14,444.72,15712.0,433.6733,433.7805,433.1369,433.7025,15712.0
2023-09-27 15:50:00,444.63,445.01,444.06,444.35,16877.0,433.6147,433.9853,433.0589,433.3417,16877.0
2023-09-27 15:55:00,444.2,444.83,443.9,444.83,58296.0,433.1954,433.8098,432.9028,433.8098,58296.0
2023-09-28 09:30:00,447.4,450.0,447.4,448.39,14051.0,436.3161,438.8517,436.3161,437.2816,14051.0
2023-09-28 09:35:00,448.84,450.9,448.84,449.06,7340.0,437.7204,439.7294,437.7204,437.935,7340.0
2023-09-28 09:40:00,448.62,449.96,448.06,448.06,3614.0,437.5059,438.8127,436.9598,436.9598,3614.0
2023-09-28 09:45:00,448.43,449.27,447.9,448.01,5000.0,437.3206,438.1398,436.8037,436.911,5000.0
2023-09-28 09:50:00,448.86,449.52,448.76,449.52,1450.0,437.74,438.3836,437.6424,438.3836,1450.0
2023-09-28 09:55:00,449.6,451.12,449.47,450.68,5799.0,438.4616,439.944,438.3348,439.5149,5799.0
2023-09-28 10:00:00,450.6,451.4,450.6,450.88,4870.0,439.4368,440.217,439.4368,439.7099,4870.0
2023-09-28 10:05:00,450.55,451.12,450.44,450.85,3763.0,439.3881,439.944,439.2808,439.6807,3763.0
2023-09-28 10:10:00,450.98,451.16,450.91,451.16,3365.0,439.8074,439.983,439.7392,439.983,3365.0
2023-09-28 10:15:00,451.22,451.22,450.78,450.92,3160.0,440.0415,440.0415,439.6124,439.7489,3160.0
2023-09-28 10:20:00,451.06,451.1,450.0,450.64,3288.0,439.8854,439.9245,438.8517,439.4759,3288.0
2023-09-28 10:25:00,450.6,451.06,450.25,451.05,1720.0,439.4368,439.8854,439.0955,439.8757,1720.0
2023-09-28 10:30:00,450.72,450.72,449.97,449.98,2293.0,439.5539,439.5539,438.8225,438.8322,2293.0
2023-09-28 10:35:00,450.08,450.5,450.08,450.28,908.0,438.9297,439.3393,438.9297,439.1248,908.0
2023-09-28 10:40:00,450.0,450.76,450.0,450.55,3451.0,438.8517,439.5929,438.8517,439.3881,3451.0
2023-09-28 10:45:00,450.35,450.35,449.78,449.9,2919.0,439.193,439.193,438.6372,438.7542,2919.0
2023-09-28 10:50:00,449.84,449.97,449.48,449.87,8921.0,438.6957,438.8225,438.3446,438.7249,8921.0
2023-09-28 10:55:00,449.85,449.85,449.5,449.58,711.0,438.7054,438.7054,438.3641,438.4421,711.0
2023-09-28 11:00:00,449.45,449.54,449.31,449.44,1800.0,438.3153,438.4031,438.1788,438.3056,1800.0
2023-09-28 11:05:00,449.67,450.31,449.64,450.0,1653.0,438.5299,439.154,438.5006,438.8517,1653.0
2023-09-28 11:10:00,450.2,450.21,449.82,449.92,529.0,439.0468,439.0565,438.6762,438.7737,529.0
2023-09-28 11:15:00,449.78,449.78,449.49,449.62,1217.0,438.6372,438.6372,438.3543,438.4811,1217.0
2023-09-28 11:20:00,449.52,449.6,449.29,449.46,1500.0,438.3836,438.4616,438.1593,438.3251,1500.0
2023-09-28 11:25:00,449.5,449.72,449.2,449.37,1536.0,438.3641,438.5786,438.0715,438.2373,1536.0
2023-09-28 11:30:00,449.21,449.73,449.03,449.61,3679.0,438.0813,438.5884,437.9057,438.4714,3679.0
2023-09-28 11:35:00,449.55,449.69,449.37,449.47,1369.0,438.4129,438.5494,438.2373,438.3348,1369.0
2023-09-28 11:40:00,449.52,449.97,449.5,449.87,1419.0,438.3836,438.8225,438.3641,438.7249,1419.0
2023-09-28 11:45:00,449.7,450.06,449.28,449.61,15540.0,438.5591,438.9102,438.1495,438.4714,15540.0
2023-09-28 11:50:00,449.54,449.54,448.53,448.53,1745.0,438.4031,438.4031,437.4181,437.4181,1745.0
2023-09-28 11:55:00,448.54,448.54,448.11,448.32,1101.0,437.4279,437.4279,437.0085,437.2133,1101.0
2023-09-28 12:00:00,448.26,448.75,448.18,448.75,1405.0,437.1548,437.6327,437.0768,437.6327,1405.0
2023-09-28 12:05:00,448.51,448.93,448.41,448.84,1819.0,437.3986,437.8082,437.3011,437.7204,1819.0
2023-09-28 12:10:00,448.86,448.86,448.25,448.46,3298.0,437.74,437.74,437.1451,437.3499,3298.0
2023-09-28 12:15:00,448.7,449.09,448.41,448.94,3300.0,437.5839,437.9643,437.3011,437.818,3300.0
2023-09-28 12:20:00,449.24,449.33,449.0,449.26,2208.0,438.1105,438.1983,437.8765,438.13,2208.0
2023-09-28 12:25:00,449.16,449.59,449.16,449.59,2648.0,438.0325,438.4519,438.0325,438.4519,2648.0
2023-09-28 12:30:00,449.57,449.73,449.33,449.47,3938.0,438.4324,438.5884,438.1983,438.3348,3938.0
2023-09-28 12:35:00,449.75,450.37,449.75,450.17,2311.0,438.6079,439.2125,438.6079,439.0175,2311.0
2023-09-28 12:40:00,450.21,450.34,450.0,450.05,2143.0,439.0565,439.1833,438.8517,438.9005,2143.0
2023-09-28 12:45:00,450.06,450.06,449.13,449.29,5984.0,438.9102,438.9102,438.0033,438.1593,5984.0
2023-09-28 12:50:00,449.29,449.47,448.8,449.06,7000.0,438.1593,438.3348,437.6814,437.935,7000.0
2023-09-28 12:55:00,449.06,449.87,448.97,449.79,5230.0,437.935,438.7249,437.8472,438.6469,5230.0
2023-09-28 13:00:00,449.86,449.86,449.21,449.34,2406.0,438.7152,438.7152,438.0813,438.2081,2406.0
2023-09-28 13:05:00,449.38,450.35,449.24,450.25,6458.0,438.2471,439.193,438.1105,439.0955,6458.0
2023-09-28 13:10:00,450.06,450.06,449.53,449.66,1600.0,438.9102,438.9102,438.3934,438.5201,1600.0
2023-09-28 13:15:00,449.66,449.72,448.9,448.95,11233.0,438.5201,438.5786,437.779,437.8277,11233.0
2023-09-28 13:20:00,449.14,449.27,449.14,449.27,720.0,438.013,438.1398,438.013,438.1398,720.0
2023-09-28 13:25:00,449.25,449.55,449.0,449.0,3354.0,438.1203,438.4129,437.8765,437.8765,3354.0
2023-09-28 13:30:00,449.0,449.0,448.78,448.86,2377.0,437.8765,437.8765,437.6619,437.74,2377.0
2023-09-28 13:35:00,448.9,449.21,448.9,448.98,964.0,437.779,438.0813,437.779,437.857,964.0
2023-09-28 13:40:00,448.96,449.0,448.49,448.74,1145.0,437.8375,437.8765,437.3791,437.6229,1145.0
2023-09-28 13:45:00,448.8,449.02,448.63,448.9,1750.0,437.6814,437.896,437.5157,437.779,1750.0
2023-09-28 13:50:00,448.94,448.94,448.46,448.52,1497.0,437.818,437.818,437.3499,437.4084,1497.0
2023-09-28 13:55:00,448.49,448.51,448.0,448.35,7695.0,437.3791,437.3986,436.9013,437.2426,7695.0
2023-09-28 14:00:00,448.42,448.86,448.42,448.57,1106.0,437.3109,437.74,437.3109,437.4571,1106.0
2023-09-28 14:05:00,448.44,448.6,448.25,448.6,8105.0,437.3304,437.4864,437.1451,437.4864,8105.0
2023-09-28 14:10:00,448.59,448.6,448.36,448.47,1837.0,437.4766,437.4864,437.2523,437.3596,1837.0
2023-09-28 14:15:00,448.42,448.85,448.42,448.78,1335.0,437.3109,437.7302,437.3109,437.6619,1335.0
2023-09-28 14:20:00,448.86,448.89,448.65,448.65,600.0,437.74,437.7692,437.5352,437.5352,600.0
2023-09-28 14:25:00,448.55,448.55,448.25,448.28,1754.0,437.4376,437.4376,437.1451,437.1743,1754.0
2023-09-28 14:30:00,448.32,448.32,447.75,447.89,1408.0,437.2133,437.2133,436.6575,436.794,1408.0
2023-09-28 14:35:00,447.78,447.86,447.34,447.86,3940.0,436.6867,436.7647,436.2576,436.7647,3940.0
2023-09-28 14:40:00,447.89,448.69,447.89,448.44,2689.0,436.794,437.5742,436.794,437.3304,2689.0
2023-09-28 14:45:00,448.28,448.48,448.22,448.27,3852.0,437.1743,437.3694,437.1158,437.1646,3852.0
2023-09-28 14:50:00,448.11,448.53,447.99,448.4,8937.0,437.0085,437.4181,436.8915,437.2913,8937.0
2023-09-28 14:55:00,448.4,448.98,448.28,448.77,28187.0,437.2913,437.857,437.1743,437.6522,28187.0
2023-09-28 15:00:00,448.73,449.07,448.67,448.99,2508.0,437.6132,437.9448,437.5547,437.8667,2508.0
2023-09-28 15:05:00,448.94,448.94,448.5,448.6,900.0,437.818,437.818,437.3889,437.4864,900.0
2023-09-28 15:10:00,448.6,448.6,448.07,448.28,5023.0,437.4864,437.4864,436.9695,437.1743,5023.0
2023-09-28 15:15:00,448.36,448.51,448.31,448.35,2312.0,437.2523,437.3986,437.2036,437.2426,2312.0
2023-09-28 15:20:00,448.35,448.52,447.79,447.79,4633.0,437.2426,437.4084,436.6965,436.6965,4633.0
2023-09-28 15:25:00,447.76,448.06,447.75,447.93,10173.0,436.6672,436.9598,436.6575,436.833,10173.0
2023-09-28 15:30:00,447.93,447.93,447.0,447.28,14543.0,436.833,436.833,435.926,436.1991,14543.0
2023-09-28 15:35:00,447.3,447.3,446.2,446.2,37028.0,436.2186,436.2186,435.1459,435.1459,37028.0
2023-09-28 15:40:00,446.12,446.43,445.97,446.43,9796.0,435.0678,435.3702,434.9215,435.3702,9796.0
2023-09-28 15:45:00,446.43,447.07,446.15,446.15,18517.0,435.3702,435.9943,435.0971,435.0971,18517.0
2023-09-28 15:50:00,446.15,446.7,445.92,446.54,30621.0,435.0971,435.6335,434.8728,435.4774,30621.0
2023-09-28 15:55:00,446.65,447.31,445.37,447.26,94313.0,435.5847,436.2284,434.3364,436.1796,94313.0
2023-09-29 09:30:00,445.56,445.87,443.84,443.85,14473.0,434.5217,434.824,432.8443,432.8541,14473.0
2023-09-29 09:35:00,444.16,445.77,444.0,445.08,2150.0,433.1564,434.7265,433.0004,434.0536,2150.0
2023-09-29 09:40:00,445.24,445.38,444.1,444.38,5594.0,434.2096,434.3462,433.0979,433.3709,5594.0
2023-09-29 09:45:00,444.37,444.37,442.17,442.18,8631.0,433.3612,433.3612,431.2157,431.2254,8631.0
2023-09-29 09:50:00,442.15,442.4,440.45,440.96,9990.0,431.1962,431.44,429.5383,430.0357,9990.0
2023-09-29 09:55:00,441.06,442.58,441.02,442.58,5997.0,430.1332,431.6155,430.0942,431.6155,5997.0
2023-09-29 10:00:00,443.22,443.23,442.03,442.24,6028.0,432.2397,432.2494,431.0792,431.284,6028.0
2023-09-29 10:05:00,442.24,442.24,441.66,441.78,5261.0,431.284,431.284,430.7183,430.8354,5261.0
2023-09-29 10:10:00,442.09,442.4,441.9,441.91,5236.0,431.1377,431.44,430.9524,430.9621,5236.0
2023-09-29 10:15:00,441.96,442.14,441.53,441.6,4333.0,431.0109,431.1864,430.5915,430.6598,4333.0
2023-09-29 10:20:00,441.67,442.23,441.58,441.81,5675.0,430.7281,431.2742,430.6403,430.8646,5675.0
2023-09-29 10:25:00,441.81,442.18,441.58,441.84,6228.0,430.8646,431.2254,430.6403,430.8939,6228.0
2023-09-29 10:30:00,441.71,442.1,441.48,442.07,5675.0,430.7671,431.1474,430.5428,431.1182,5675.0
2023-09-29 10:35:00,442.19,442.31,442.06,442.24,1500.0,431.2352,431.3522,431.1084,431.284,1500.0
2023-09-29 10:40:00,442.23,442.7,442.15,442.7,3934.0,431.2742,431.7326,431.1962,431.7326,3934.0
2023-09-29 10:45:00,442.76,442.96,442.59,442.96,5324.0,431.7911,431.9861,431.6253,431.9861,5324.0
2023-09-29 10:50:00,443.02,443.02,442.37,442.5,3187.0,432.0446,432.0446,431.4107,431.5375,3187.0
2023-09-29 10:55:00,442.5,442.98,442.19,442.81,4222.0,431.5375,432.0056,431.2352,431.8398,4222.0
2023-09-29 11:00:00,442.86,442.89,442.38,442.38,800.0,431.8886,431.9179,431.4205,431.4205,800.0
2023-09-29 11:05:00,442.15,443.01,442.14,443.0,2432.0,431.1962,432.0349,431.1864,432.0251,2432.0
2023-09-29 11:10:00,442.78,443.63,442.71,443.63,5734.0,431.8106,432.6395,431.7423,432.6395,5734.0
2023-09-29 11:15:00,443.64,443.64,443.08,443.19,3376.0,432.6493,432.6493,432.1031,432.2104,3376.0
2023-09-29 11:20:00,443.07,443.66,442.6,443.66,6676.0,432.0934,432.6688,431.635,432.6688,6676.0
2023-09-29 11:25:00,443.59,443.95,443.29,443.29,4721.0,432.6005,432.9516,432.3079,432.3079,4721.0
2023-09-29 11:30:00,443.3,443.3,442.99,443.0,1400.0,432.3177,432.3177,432.0154,432.0251,1400.0
2023-09-29 11:35:00,442.97,443.03,442.5,442.5,1757.0,431.9959,432.0544,431.5375,431.5375,1757.0
2023-09-29 11:40:00,442.77,443.06,442.76,442.79,1800.0,431.8008,432.0836,431.7911,431.8203,1800.0
2023-09-29 11:45:00,442.75,442.78,442.47,442.59,2923.0,431.7813,431.8106,431.5083,431.6253,2923.0
2023-09-29 11:50:00,442.43,442.7,442.03,442.04,3451.0,431.4692,431.7326,431.0792,431.0889,3451.0
2023-09-29 11:55:00,442.07,442.32,441.63,441.8,7501.0,431.1182,431.362,430.6891,430.8549,7501.0
2023-09-29 12:00:00,441.75,441.86,441.36,441.86,1318.0,430.8061,430.9134,430.4258,430.9134,1318.0
2023-09-29 12:05:00,441.83,442.73,441.83,442.47,2718.0,430.8841,431.7618,430.8841,431.5083,2718.0
2023-09-29 12:10:00,442.44,442.49,441.55,441.93,2605.0,431.479,431.5278,430.6111,430.9816,2605.0
2023-09-29 12:15:00,441.75,441.76,441.42,441.55,1803.0,430.8061,430.8158,430.4843,430.6111,1803.0
2023-09-29 12:20:00,441.69,441.77,441.37,441.51,10386.0,430.7476,430.8256,430.4355,430.572,10386.0
2023-09-29 12:25:00,441.52,442.11,441.51,442.06,4035.0,430.5818,431.1572,430.572,431.1084,4035.0
2023-09-29 12:30:00,442.13,442.25,441.72,441.92,6670.0,431.1767,431.2937,430.7768,430.9719,6670.0
2023-09-29 12:35:00,441.97,442.15,441.75,441.75,2913.0,431.0206,431.1962,430.8061,430.8061,2913.0
2023-09-29 12:40:00,441.61,441.86,441.51,441.51,1700.0,430.6696,430.9134,430.572,430.572,1700.0
2023-09-29 12:45:00,441.53,441.6,441.0,441.12,3416.0,430.5915,430.6598,430.0747,430.1917,3416.0
2023-09-29 12:50:00,440.99,441.15,440.2,440.23,5490.0,430.0649,430.221,429.2945,429.3238,5490.0
2023-09-29 12:55:00,440.21,440.57,440.21,440.56,3802.0,429.3042,429.6553,429.3042,429.6456,3802.0
2023-09-29 13:00:00,440.73,440.73,440.26,440.37,2300.0,429.8114,429.8114,429.353,429.4603,2300.0
2023-09-29 13:05:00,440.29,440.33,439.73,439.77,2653.0,429.3823,429.4213,428.8361,428.8751,2653.0
2023-09-29 13:10:00,439.93,440.02,439.76,439.76,900.0,429.0312,429.119,428.8654,428.8654,900.0
2023-09-29 13:15:00,439.29,439.87,439.29,439.68,900.0,428.407,428.9727,428.407,428.7874,900.0
2023-09-29 13:20:00,439.68,439.71,439.44,439.58,1857.0,428.7874,428.8166,428.5533,428.6899,1857.0
2023-09-29 13:25:00,439.55,439.74,439.4,439.52,3818.0,428.6606,428.8459,428.5143,428.6313,3818.0
2023-09-29 13:30:00,439.52,439.73,439.33,439.65,5479.0,428.6313,428.8361,428.446,428.7581,5479.0
2023-09-29 13:35:00,439.77,439.95,439.35,439.94,2049.0,428.8751,429.0507,428.4656,429.0409,2049.0
2023-09-29 13:40:00,439.96,440.42,439.95,440.42,700.0,429.0604,429.509,429.0507,429.509,700.0
2023-09-29 13:45:00,440.39,440.4,439.16,439.34,2236.0,429.4798,429.4895,428.2803,428.4558,2236.0
2023-09-29 13:50:00,439.43,439.43,438.69,438.91,1814.0,428.5436,428.5436,427.8219,428.0365,1814.0
2023-09-29 13:55:00,439.16,439.21,438.73,438.77,2500.0,428.2803,428.329,427.8609,427.8999,2500.0
2023-09-29 14:00:00,438.87,438.91,438.31,438.61,2780.0,427.9974,428.0365,427.4513,427.7439,2780.0
2023-09-29 14:05:00,438.75,438.78,438.51,438.51,3363.0,427.8804,427.9097,427.6464,427.6464,3363.0
2023-09-29 14:10:00,438.41,438.53,437.27,437.27,11892.0,427.5488,427.6659,426.4371,426.4371,11892.0
2023-09-29 14:15:00,437.32,437.72,436.82,437.67,9213.0,426.4858,426.8759,425.9982,426.8272,9213.0
2023-09-29 14:20:00,437.71,437.81,437.33,437.81,6894.0,426.8662,426.9637,426.4956,426.9637,6894.0
2023-09-29 14:25:00,437.8,437.81,436.76,436.76,6330.0,426.954,426.9637,425.9397,425.9397,6330.0
2023-09-29 14:30:00,436.77,437.08,436.63,436.98,3972.0,425.9495,426.2518,425.8129,426.1543,3972.0
2023-09-29 14:35:00,436.97,437.13,436.79,436.99,6322.0,426.1445,426.3006,425.969,426.164,6322.0
2023-09-29 14:40:00,436.92,437.68,436.92,437.57,5343.0,426.0958,426.8369,426.0958,426.7297,5343.0
2023-09-29 14:45:00,437.36,437.4,436.1,436.3,28105.0,426.5249,426.5639,425.2961,425.4911,28105.0
2023-09-29 14:50:00,436.32,436.52,436.15,436.44,3142.0,425.5106,425.7057,425.3448,425.6276,3142.0
2023-09-29 14:55:00,436.49,437.23,436.24,437.03,9630.0,425.6764,426.3981,425.4326,426.203,9630.0
2023-09-29 15:00:00,437.02,438.15,437.0,437.06,6879.0,426.1933,427.2953,426.1738,426.2323,6879.0
2023-09-29 15:05:00,437.14,437.39,436.96,437.19,6285.0,426.3103,426.5541,426.1348,426.3591,6285.0
2023-09-29 15:10:00,437.19,437.73,437.11,437.5,10074.0,426.3591,426.8857,426.281,426.6614,10074.0
2023-09-29 15:15:00,437.58,438.14,437.51,437.98,5522.0,426.7394,427.2855,426.6711,427.1295,5522.0
2023-09-29 15:20:00,437.93,437.94,437.04,437.32,7875.0,427.0807,427.0905,426.2128,426.4858,7875.0
2023-09-29 15:25:00,437.26,437.26,436.66,437.0,7659.0,426.4273,426.4273,425.8422,426.1738,7659.0
2023-09-29 15:30:00,436.97,436.97,436.09,436.33,20104.0,426.1445,426.1445,425.2863,425.5204,20104.0
2023-09-29 15:35:00,436.26,436.44,435.9,436.21,15136.0,425.4521,425.6276,425.101,425.4033,15136.0
2023-09-29 15:40:00,436.13,437.26,436.09,437.0,12108.0,425.3253,426.4273,425.2863,426.1738,12108.0
2023-09-29 15:45:00,436.95,437.46,436.54,437.09,17943.0,426.125,426.6224,425.7252,426.2615,17943.0
2023-09-29 15:50:00,437.0,438.26,436.31,436.53,47827.0,426.1738,427.4026,425.5009,425.7154,47827.0
2023-09-29 15:55:00,436.58,436.63,435.13,435.41,88712.0,425.7642,425.8129,424.3501,424.6232,88712.0
2023-10-02 09:30:00,436.02,436.92,434.03,434.36,25506.0,425.2181,426.0958,423.2774,423.5992,25506.0
2023-10-02 09:35:00,434.32,434.52,431.75,431.99,8361.0,423.5602,423.7552,421.0538,421.2879,8361.0
2023-10-02 09:40:00,431.48,433.7,431.38,433.51,18302.0,420.7905,422.9555,420.693,422.7702,18302.0
2023-10-02 09:45:00,433.46,435.59,433.0,435.17,10936.0,422.7215,424.7987,422.2729,424.3891,10936.0
2023-10-02 09:50:00,435.36,435.4,433.5,434.73,10859.0,424.5744,424.6134,422.7605,423.96,10859.0
2023-10-02 09:55:00,434.6,434.93,432.94,432.94,8662.0,423.8332,424.1551,422.2144,422.2144,8662.0
2023-10-02 10:00:00,434.3,435.28,433.81,435.28,7340.0,423.5407,424.4964,423.0628,424.4964,7340.0
2023-10-02 10:05:00,435.38,435.79,434.91,434.91,4244.0,424.5939,424.9937,424.1355,424.1355,4244.0
2023-10-02 10:10:00,434.76,435.54,434.38,435.38,12186.0,423.9893,424.7499,423.6187,424.5939,12186.0
2023-10-02 10:15:00,435.49,436.9,435.48,436.9,7356.0,424.7012,426.0762,424.6914,426.0762,7356.0
2023-10-02 10:20:00,436.81,437.19,436.42,436.94,9305.0,425.9885,426.3591,425.6081,426.1153,9305.0
2023-10-02 10:25:00,436.91,438.18,436.36,437.58,35638.0,426.086,427.3245,425.5496,426.7394,35638.0
2023-10-02 10:30:00,437.61,438.68,436.92,436.92,8730.0,426.7687,427.8122,426.0958,426.0958,8730.0
2023-10-02 10:35:00,436.78,438.52,436.76,437.09,15343.0,425.9592,427.6561,425.9397,426.2615,15343.0
2023-10-02 10:40:00,437.09,437.09,436.28,437.09,6244.0,426.2615,426.2615,425.4716,426.2615,6244.0
2023-10-02 10:45:00,437.09,437.28,436.4,436.75,4897.0,426.2615,426.4468,425.5886,425.93,4897.0
2023-10-02 10:50:00,436.56,437.28,436.45,436.75,10614.0,425.7447,426.4468,425.6374,425.93,10614.0
2023-10-02 10:55:00,437.07,437.39,436.91,436.93,4345.0,426.242,426.5541,426.086,426.1055,4345.0
2023-10-02 11:00:00,437.17,438.69,437.17,438.46,7355.0,426.3396,427.8219,426.3396,427.5976,7355.0
2023-10-02 11:05:00,438.29,438.78,438.23,438.4,4442.0,427.4318,427.9097,427.3733,427.5391,4442.0
2023-10-02 11:10:00,438.42,438.43,437.69,438.2,5351.0,427.5586,427.5683,426.8467,427.344,5351.0
2023-10-02 11:15:00,438.38,438.89,437.87,437.9,4436.0,427.5196,428.0169,427.0222,427.0515,4436.0
2023-10-02 11:20:00,437.82,438.91,437.67,438.43,6043.0,426.9735,428.0365,426.8272,427.5683,6043.0
2023-10-02 11:25:00,438.62,438.73,438.11,438.61,6779.0,427.7536,427.8609,427.2563,427.7439,6779.0
2023-10-02 11:30:00,438.76,439.45,438.76,438.82,9257.0,427.8902,428.5631,427.8902,427.9487,9257.0
2023-10-02 11:35:00,438.48,438.55,438.37,438.55,1761.0,427.6171,427.6854,427.5098,427.6854,1761.0
2023-10-02 11:40:00,438.56,438.85,438.08,438.79,7682.0,427.6951,427.9779,427.227,427.9194,7682.0
2023-10-02 11:45:00,438.81,438.97,437.96,438.46,4106.0,427.9389,428.095,427.11,427.5976,4106.0
2023-10-02 11:50:00,438.27,438.67,438.0,438.16,4883.0,427.4123,427.8024,427.149,427.305,4883.0
2023-10-02 11:55:00,438.18,438.32,437.65,437.82,8624.0,427.3245,427.4611,426.8077,426.9735,8624.0
2023-10-02 12:00:00,437.6,437.79,436.93,437.34,9249.0,426.7589,426.9442,426.1055,426.5053,9249.0
2023-10-02 12:05:00,436.96,436.96,435.38,435.38,2891.0,426.1348,426.1348,424.5939,424.5939,2891.0
2023-10-02 12:10:00,435.31,436.48,435.24,436.48,10267.0,424.5256,425.6667,424.4574,425.6667,10267.0
2023-10-02 12:15:00,436.29,436.56,435.89,436.05,3199.0,425.4814,425.7447,425.0913,425.2473,3199.0
2023-10-02 12:20:00,436.12,436.28,435.95,436.28,2376.0,425.3156,425.4716,425.1498,425.4716,2376.0
2023-10-02 12:25:00,436.31,436.65,435.98,435.98,4761.0,425.5009,425.8324,425.179,425.179,4761.0
2023-10-02 12:30:00,436.01,436.03,435.9,435.94,1304.0,425.2083,425.2278,425.101,425.14,1304.0
2023-10-02 12:35:00,435.98,436.07,435.66,435.89,4997.0,425.179,425.2668,424.867,425.0913,4997.0
2023-10-02 12:40:00,435.91,436.31,435.85,436.29,1997.0,425.1108,425.5009,425.0523,425.4814,1997.0
2023-10-02 12:45:00,436.19,436.4,435.52,435.61,2639.0,425.3838,425.5886,424.7304,424.8182,2639.0
2023-10-02 12:50:00,435.22,435.55,435.0,435.54,1089.0,424.4379,424.7597,424.2233,424.7499,1089.0
2023-10-02 12:55:00,435.76,435.76,435.55,435.55,600.0,424.9645,424.9645,424.7597,424.7597,600.0
2023-10-02 13:00:00,435.7,436.29,435.52,436.0,4686.0,424.906,425.4814,424.7304,425.1985,4686.0
2023-10-02 13:05:00,436.16,436.67,435.99,436.27,2522.0,425.3546,425.8519,425.1888,425.4619,2522.0
2023-10-02 13:10:00,436.0,436.0,435.93,435.93,480.0,425.1985,425.1985,425.1303,425.1303,480.0
2023-10-02 13:15:00,436.11,436.47,435.83,436.46,2701.0,425.3058,425.6569,425.0328,425.6472,2701.0
2023-10-02 13:20:00,436.47,437.06,436.21,437.06,1973.0,425.6569,426.2323,425.4033,426.2323,1973.0
2023-10-02 13:25:00,436.93,437.31,436.93,437.15,2334.0,426.1055,426.4761,426.1055,426.3201,2334.0
2023-10-02 13:30:00,437.24,437.51,437.13,437.3,2646.0,426.4078,426.6711,426.3006,426.4663,2646.0
2023-10-02 13:35:00,437.13,437.28,436.8,437.21,6068.0,426.3006,426.4468,425.9787,426.3786,6068.0
2023-10-02 13:40:00,437.45,438.29,437.45,437.92,1502.0,426.6126,427.4318,426.6126,427.071,1502.0
2023-10-02 13:45:00,438.08,438.63,438.02,438.22,3258.0,427.227,427.7634,427.1685,427.3635,3258.0
2023-10-02 13:50:00,438.22,438.59,438.08,438.38,1700.0,427.3635,427.7244,427.227,427.5196,1700.0
2023-10-02 13:55:00,438.42,438.91,438.42,438.87,2500.0,427.5586,428.0365,427.5586,427.9974,2500.0
2023-10-02 14:00:00,438.9,439.34,438.82,438.96,6122.0,428.0267,428.4558,427.9487,428.0852,6122.0
2023-10-02 14:05:00,438.96,439.69,438.95,439.69,2135.0,428.0852,428.7971,428.0755,428.7971,2135.0
2023-10-02 14:10:00,439.79,440.04,439.66,439.79,4100.0,428.8947,429.1385,428.7679,428.8947,4100.0
2023-10-02 14:15:00,439.8,439.82,439.42,439.57,4559.0,428.9044,428.9239,428.5338,428.6801,4559.0
2023-10-02 14:20:00,439.5,439.5,439.11,439.24,3022.0,428.6118,428.6118,428.2315,428.3583,3022.0
2023-10-02 14:25:00,439.23,439.23,438.8,438.89,2100.0,428.3485,428.3485,427.9292,428.0169,2100.0
2023-10-02 14:30:00,439.06,439.22,438.82,438.83,6044.0,428.1827,428.3388,427.9487,427.9584,6044.0
2023-10-02 14:35:00,438.81,439.02,438.26,438.26,6742.0,427.9389,428.1437,427.4026,427.4026,6742.0
2023-10-02 14:40:00,438.17,438.68,438.03,438.68,2638.0,427.3148,427.8122,427.1783,427.8122,2638.0
2023-10-02 14:45:00,438.69,438.99,438.53,438.53,3528.0,427.8219,428.1145,427.6659,427.6659,3528.0
2023-10-02 14:50:00,438.78,438.93,438.52,438.71,5133.0,427.9097,428.056,427.6561,427.8414,5133.0
2023-10-02 14:55:00,438.72,438.75,438.43,438.68,2427.0,427.8512,427.8804,427.5683,427.8122,2427.0
2023-10-02 15:00:00,438.71,439.46,438.67,439.46,6628.0,427.8414,428.5728,427.8024,428.5728,6628.0
2023-10-02 15:05:00,439.31,439.88,439.3,439.75,3708.0,428.4265,428.9824,428.4168,428.8556,3708.0
2023-10-02 15:10:00,439.86,439.86,439.23,439.23,8112.0,428.9629,428.9629,428.3485,428.3485,8112.0
2023-10-02 15:15:00,439.48,439.66,439.3,439.44,7445.0,428.5923,428.7679,428.4168,428.5533,7445.0
2023-10-02 15:20:00,439.3,440.07,439.29,439.98,3107.0,428.4168,429.1677,428.407,429.0799,3107.0
2023-10-02 15:25:00,439.99,440.07,439.55,439.57,3765.0,429.0897,429.1677,428.6606,428.6801,3765.0
2023-10-02 15:30:00,439.55,440.06,439.39,439.91,8646.0,428.6606,429.158,428.5046,429.0117,8646.0
2023-10-02 15:35:00,439.92,439.92,439.41,439.75,6075.0,429.0214,429.0214,428.5241,428.8556,6075.0
2023-10-02 15:40:00,439.85,439.85,439.32,439.46,8582.0,428.9532,428.9532,428.4363,428.5728,8582.0
2023-10-02 15:45:00,439.53,440.07,439.3,439.3,15575.0,428.6411,429.1677,428.4168,428.4168,15575.0
2023-10-02 15:50:00,439.22,439.52,438.58,439.5,30974.0,428.3388,428.6313,427.7146,428.6118,30974.0
2023-10-02 15:55:00,439.39,440.76,438.93,440.15,75198.0,428.5046,429.8406,428.056,429.2457,75198.0
2023-10-03 09:30:00,438.45,439.27,437.43,438.87,12478.0,427.5878,428.3875,426.5931,427.9974,12478.0
2023-10-03 09:35:00,438.09,438.31,436.12,436.52,2189.0,427.2368,427.4513,425.3156,425.7057,2189.0
2023-10-03 09:40:00,436.4,437.99,436.09,436.96,8164.0,425.5886,427.1392,425.2863,426.1348,8164.0
2023-10-03 09:45:00,437.23,437.92,436.75,437.19,3472.0,426.3981,427.071,425.93,426.3591,3472.0
2023-10-03 09:50:00,437.05,438.34,437.04,437.6,14708.0,426.2225,427.4806,426.2128,426.7589,14708.0
2023-10-03 09:55:00,437.59,438.89,437.35,438.65,3725.0,426.7492,428.0169,426.5151,427.7829,3725.0
2023-10-03 10:00:00,438.39,438.49,436.75,437.12,5677.0,427.5293,427.6269,425.93,426.2908,5677.0
2023-10-03 10:05:00,436.67,436.72,435.46,436.72,3981.0,425.8519,425.9007,424.6719,425.9007,3981.0
2023-10-03 10:10:00,436.83,437.58,436.76,436.85,4370.0,426.008,426.7394,425.9397,426.0275,4370.0
2023-10-03 10:15:00,437.16,437.16,435.1,435.11,6400.0,426.3298,426.3298,424.3208,424.3306,6400.0
2023-10-03 10:20:00,435.41,435.43,434.0,434.47,7336.0,424.6232,424.6427,423.2481,423.7065,7336.0
2023-10-03 10:25:00,434.18,435.11,433.87,434.29,18355.0,423.4236,424.3306,423.1213,423.5309,18355.0
2023-10-03 10:30:00,434.29,434.29,433.12,433.75,9880.0,423.5309,423.5309,422.3899,423.0043,9880.0
2023-10-03 10:35:00,433.75,434.05,431.82,432.18,8587.0,423.0043,423.2969,421.1221,421.4732,8587.0
2023-10-03 10:40:00,431.86,433.24,431.69,432.88,7986.0,421.1611,422.5069,420.9953,422.1558,7986.0
2023-10-03 10:45:00,432.88,433.11,432.36,432.38,3538.0,422.1558,422.3801,421.6487,421.6682,3538.0
2023-10-03 10:50:00,432.49,432.71,431.6,431.77,5362.0,421.7755,421.9901,420.9076,421.0733,5362.0
2023-10-03 10:55:00,431.96,432.51,431.55,431.94,10535.0,421.2586,421.795,420.8588,421.2391,10535.0
2023-10-03 11:00:00,431.91,432.71,431.55,432.62,2981.0,421.2099,421.9901,420.8588,421.9023,2981.0
2023-10-03 11:05:00,432.91,433.63,432.91,433.63,1844.0,422.1851,422.8873,422.1851,422.8873,1844.0
2023-10-03 11:10:00,433.75,433.93,433.04,433.66,5991.0,423.0043,423.1798,422.3119,422.9165,5991.0
2023-10-03 11:15:00,433.66,434.46,433.31,434.44,9319.0,422.9165,423.6967,422.5752,423.6772,9319.0
2023-10-03 11:20:00,434.23,434.46,434.03,434.03,2125.0,423.4724,423.6967,423.2774,423.2774,2125.0
2023-10-03 11:25:00,434.17,434.98,434.14,434.98,1700.0,423.4139,424.2038,423.3846,424.2038,1700.0
2023-10-03 11:30:00,434.49,434.49,433.93,434.23,10257.0,423.726,423.726,423.1798,423.4724,10257.0
2023-10-03 11:35:00,434.41,434.44,433.91,433.95,4010.0,423.6479,423.6772,423.1603,423.1993,4010.0
2023-10-03 11:40:00,434.03,434.12,433.55,433.97,4402.0,423.2774,423.3651,422.8092,423.2188,4402.0
2023-10-03 11:45:00,434.12,434.32,433.77,433.87,2470.0,423.3651,423.5602,423.0238,423.1213,2470.0
2023-10-03 11:50:00,433.78,434.5,433.68,434.15,4031.0,423.0335,423.7357,422.936,423.3944,4031.0
2023-10-03 11:55:00,434.01,434.11,433.3,433.3,2997.0,423.2578,423.3554,422.5654,422.5654,2997.0
2023-10-03 12:00:00,433.29,433.97,433.22,433.79,8720.0,422.5557,423.2188,422.4874,423.0433,8720.0
2023-10-03 12:05:00,433.89,433.91,433.26,433.81,2600.0,423.1408,423.1603,422.5264,423.0628,2600.0
2023-10-03 12:10:00,433.94,434.16,433.81,433.82,3000.0,423.1896,423.4041,423.0628,423.0726,3000.0
2023-10-03 12:15:00,433.77,434.38,433.76,434.1,2700.0,423.0238,423.6187,423.014,423.3456,2700.0
2023-10-03 12:20:00,434.0,434.0,433.45,433.49,1825.0,423.2481,423.2481,422.7117,422.7507,1825.0
2023-10-03 12:25:00,433.43,433.68,433.16,433.67,5276.0,422.6922,422.936,422.4289,422.9263,5276.0
2023-10-03 12:30:00,433.63,433.87,433.36,433.81,4164.0,422.8873,423.1213,422.6239,423.0628,4164.0
2023-10-03 12:35:00,433.65,433.85,433.33,433.85,2732.0,422.9068,423.1018,422.5947,423.1018,2732.0
2023-10-03 12:40:00,433.78,433.78,432.98,432.98,1300.0,423.0335,423.0335,422.2534,422.2534,1300.0
2023-10-03 12:45:00,432.8,433.48,432.8,433.48,3616.0,422.0778,422.741,422.0778,422.741,3616.0
2023-10-03 12:50:00,433.29,433.58,433.27,433.33,2436.0,422.5557,422.8385,422.5362,422.5947,2436.0
2023-10-03 12:55:00,433.17,433.3,433.02,433.26,2991.0,422.4387,422.5654,422.2924,422.5264,2991.0
2023-10-03 13:00:00,433.27,433.81,433.27,433.78,1866.0,422.5362,423.0628,422.5362,423.0335,1866.0
2023-10-03 13:05:00,433.78,433.78,432.56,432.56,2382.0,423.0335,423.0335,421.8438,421.8438,2382.0
2023-10-03 13:10:00,432.57,432.71,432.17,432.53,8117.0,421.8535,421.9901,421.4634,421.8145,8117.0
2023-10-03 13:15:00,432.53,433.68,432.43,433.44,14930.0,421.8145,422.936,421.717,422.702,14930.0
2023-10-03 13:20:00,433.18,433.81,433.08,433.64,4083.0,422.4484,423.0628,422.3509,422.897,4083.0
2023-10-03 13:25:00,433.6,434.02,433.6,433.9,2000.0,422.858,423.2676,422.858,423.1506,2000.0
2023-10-03 13:30:00,433.96,434.05,433.68,433.69,2405.0,423.2091,423.2969,422.936,422.9458,2405.0
2023-10-03 13:35:00,433.83,434.07,433.7,433.86,3954.0,423.0823,423.3164,422.9555,423.1116,3954.0
2023-10-03 13:40:00,433.78,433.99,433.72,433.86,2060.0,423.0335,423.2383,422.975,423.1116,2060.0
2023-10-03 13:45:00,433.6,433.73,432.95,433.03,2302.0,422.858,422.9848,422.2241,422.3021,2302.0
2023-10-03 13:50:00,432.9,433.03,432.82,432.98,2200.0,422.1753,422.3021,422.0973,422.2534,2200.0
2023-10-03 13:55:00,432.65,432.73,432.39,432.59,1905.0,421.9315,422.0096,421.678,421.873,1905.0
2023-10-03 14:00:00,432.64,432.72,432.19,432.41,5205.0,421.9218,421.9998,421.4829,421.6975,5205.0
2023-10-03 14:05:00,432.39,432.59,431.75,431.75,2625.0,421.678,421.873,421.0538,421.0538,2625.0
2023-10-03 14:10:00,431.77,432.36,431.58,432.21,7782.0,421.0733,421.6487,420.888,421.5024,7782.0
2023-10-03 14:15:00,432.07,432.36,432.0,432.34,3383.0,421.3659,421.6487,421.2976,421.6292,3383.0
2023-10-03 14:20:00,432.16,432.34,431.98,432.01,1988.0,421.4537,421.6292,421.2781,421.3074,1988.0
2023-10-03 14:25:00,431.99,432.33,431.96,432.26,6614.0,421.2879,421.6195,421.2586,421.5512,6614.0
2023-10-03 14:30:00,432.16,432.64,432.04,432.52,4763.0,421.4537,421.9218,421.3367,421.8048,4763.0
2023-10-03 14:35:00,432.56,432.72,432.03,432.31,2592.0,421.8438,421.9998,421.3269,421.6,2592.0
2023-10-03 14:40:00,432.22,432.88,431.98,432.83,4026.0,421.5122,422.1558,421.2781,422.1071,4026.0
2023-10-03 14:45:00,432.78,432.95,432.76,432.77,1767.0,422.0583,422.2241,422.0388,422.0486,1767.0
2023-10-03 14:50:00,432.84,433.42,432.79,433.42,3551.0,422.1168,422.6825,422.0681,422.6825,3551.0
2023-10-03 14:55:00,433.35,433.74,433.35,433.43,2391.0,422.6142,422.9945,422.6142,422.6922,2391.0
2023-10-03 15:00:00,433.24,434.54,432.86,434.18,26595.0,422.5069,423.7747,422.1363,423.4236,26595.0
2023-10-03 15:05:00,433.88,433.88,432.82,432.92,2599.0,423.1311,423.1311,422.0973,422.1948,2599.0
2023-10-03 15:10:00,432.77,433.11,432.76,433.11,5861.0,422.0486,422.3801,422.0388,422.3801,5861.0
2023-10-03 15:15:00,433.0,433.61,433.0,433.3,3807.0,422.2729,422.8678,422.2729,422.5654,3807.0
2023-10-03 15:20:00,433.33,434.13,433.33,433.93,3743.0,422.5947,423.3749,422.5947,423.1798,3743.0
2023-10-03 15:25:00,434.08,434.08,433.28,433.29,3971.0,423.3261,423.3261,422.5459,422.5557,3971.0
2023-10-03 15:30:00,433.46,433.57,433.15,433.32,7488.0,422.7215,422.8287,422.4192,422.5849,7488.0
2023-10-03 15:35:00,433.4,434.51,433.4,434.51,17843.0,422.663,423.7455,422.663,423.7455,17843.0
2023-10-03 15:40:00,434.32,434.52,433.96,434.15,9379.0,423.5602,423.7552,423.2091,423.3944,9379.0
2023-10-03 15:45:00,434.23,434.23,433.67,434.14,8725.0,423.4724,423.4724,422.9263,423.3846,8725.0
2023-10-03 15:50:00,434.02,434.55,433.56,433.62,12459.0,423.2676,423.7845,422.819,422.8775,12459.0
2023-10-03 15:55:00,433.46,433.84,432.99,433.68,31153.0,422.7215,423.0921,422.2631,422.936,31153.0
2023-10-04 09:30:00,433.5,436.37,433.5,435.61,13972.0,422.7605,425.5594,422.7605,424.8182,13972.0
2023-10-04 09:35:00,435.3,436.88,435.12,435.64,4397.0,424.5159,426.0567,424.3403,424.8475,4397.0
2023-10-04 09:40:00,435.61,435.61,434.46,435.34,10943.0,424.8182,424.8182,423.6967,424.5549,10943.0
2023-10-04 09:45:00,434.94,435.94,434.94,435.73,3389.0,424.1648,425.14,424.1648,424.9352,3389.0
2023-10-04 09:50:00,435.55,435.55,434.35,434.92,3319.0,424.7597,424.7597,423.5894,424.1453,3319.0
2023-10-04 09:55:00,435.47,435.99,434.74,435.34,6124.0,424.6817,425.1888,423.9698,424.5549,6124.0
2023-10-04 10:00:00,435.09,435.09,434.16,434.17,1711.0,424.3111,424.3111,423.4041,423.4139,1711.0
2023-10-04 10:05:00,434.16,434.35,433.54,434.31,3130.0,423.4041,423.5894,422.7995,423.5504,3130.0
2023-10-04 10:10:00,434.39,435.06,434.35,434.91,1526.0,423.6284,424.2818,423.5894,424.1355,1526.0
2023-10-04 10:15:00,434.52,434.97,434.14,434.14,1228.0,423.7552,424.1941,423.3846,423.3846,1228.0
2023-10-04 10:20:00,434.14,434.41,433.64,434.13,3069.0,423.3846,423.6479,422.897,423.3749,3069.0
2023-10-04 10:25:00,433.64,433.99,433.54,433.79,2096.0,422.897,423.2383,422.7995,423.0433,2096.0
2023-10-04 10:30:00,433.88,434.53,433.84,434.53,2605.0,423.1311,423.765,423.0921,423.765,2605.0
2023-10-04 10:35:00,434.64,434.92,434.53,434.73,1411.0,423.8722,424.1453,423.765,423.96,1411.0
2023-10-04 10:40:00,434.61,435.05,434.6,434.76,1300.0,423.843,424.2721,423.8332,423.9893,1300.0
2023-10-04 10:45:00,434.75,435.07,433.97,434.09,2740.0,423.9795,424.2916,423.2188,423.3359,2740.0
2023-10-04 10:50:00,433.81,434.68,433.81,434.68,1363.0,423.0628,423.9112,423.0628,423.9112,1363.0
2023-10-04 10:55:00,434.83,434.83,434.19,434.52,2694.0,424.0575,424.0575,423.4334,423.7552,2694.0
2023-10-04 11:00:00,434.62,434.74,434.58,434.58,300.0,423.8527,423.9698,423.8137,423.8137,300.0
2023-10-04 11:05:00,434.69,435.2,434.51,434.51,5906.0,423.921,424.4184,423.7455,423.7455,5906.0
2023-10-04 11:10:00,434.54,435.03,434.44,434.44,4391.0,423.7747,424.2526,423.6772,423.6772,4391.0
2023-10-04 11:15:00,434.62,435.17,434.38,434.92,3633.0,423.8527,424.3891,423.6187,424.1453,3633.0
2023-10-04 11:20:00,434.92,435.1,433.66,434.09,2967.0,424.1453,424.3208,422.9165,423.3359,2967.0
2023-10-04 11:25:00,434.46,434.64,434.27,434.64,1800.0,423.6967,423.8722,423.5114,423.8722,1800.0
2023-10-04 11:30:00,434.64,434.65,433.52,433.7,2501.0,423.8722,423.882,422.78,422.9555,2501.0
2023-10-04 11:35:00,433.32,433.69,433.32,433.37,1410.0,422.5849,422.9458,422.5849,422.6337,1410.0
2023-10-04 11:40:00,433.21,433.7,432.99,433.61,1806.0,422.4777,422.9555,422.2631,422.8678,1806.0
2023-10-04 11:45:00,433.75,434.28,433.55,434.28,1700.0,423.0043,423.5212,422.8092,423.5212,1700.0
2023-10-04 11:50:00,433.81,433.83,433.59,433.77,662.0,423.0628,423.0823,422.8483,423.0238,662.0
2023-10-04 11:55:00,433.81,434.02,433.81,433.95,959.0,423.0628,423.2676,423.0628,423.1993,959.0
2023-10-04 12:00:00,434.09,434.55,434.09,434.3,2135.0,423.3359,423.7845,423.3359,423.5407,2135.0
2023-10-04 12:05:00,434.39,434.55,434.1,434.25,971.0,423.6284,423.7845,423.3456,423.4919,971.0
2023-10-04 12:10:00,434.59,434.59,434.33,434.33,885.0,423.8235,423.8235,423.5699,423.5699,885.0
2023-10-04 12:15:00,434.59,435.1,434.59,434.94,3900.0,423.8235,424.3208,423.8235,424.1648,3900.0
2023-10-04 12:20:00,435.3,435.49,434.88,434.99,6598.0,424.5159,424.7012,424.1063,424.2136,6598.0
2023-10-04 12:25:00,434.96,435.39,434.83,435.39,3133.0,424.1843,424.6037,424.0575,424.6037,3133.0
2023-10-04 12:30:00,435.5,436.0,435.3,435.82,2136.0,424.7109,425.1985,424.5159,425.023,2136.0
2023-10-04 12:35:00,435.76,435.77,435.27,435.27,2101.0,424.9645,424.9742,424.4866,424.4866,2101.0
2023-10-04 12:40:00,435.38,435.66,435.0,435.0,1821.0,424.5939,424.867,424.2233,424.2233,1821.0
2023-10-04 12:45:00,435.13,435.47,434.94,435.07,2900.0,424.3501,424.6817,424.1648,424.2916,2900.0
2023-10-04 12:50:00,435.22,435.22,434.84,435.2,1680.0,424.4379,424.4379,424.0673,424.4184,1680.0
2023-10-04 12:55:00,434.94,435.3,434.9,435.17,2971.0,424.1648,424.5159,424.1258,424.3891,2971.0
2023-10-04 13:00:00,435.07,435.13,434.74,434.91,2600.0,424.2916,424.3501,423.9698,424.1355,2600.0
2023-10-04 13:05:00,434.93,435.11,434.77,434.78,3914.0,424.1551,424.3306,423.999,424.0088,3914.0
2023-10-04 13:10:00,435.04,435.15,433.89,433.89,4204.0,424.2623,424.3696,423.1408,423.1408,4204.0
2023-10-04 13:15:00,433.79,434.07,433.63,433.77,700.0,423.0433,423.3164,422.8873,423.0238,700.0
2023-10-04 13:20:00,433.6,434.22,433.6,434.05,2240.0,422.858,423.4626,422.858,423.2969,2240.0
2023-10-04 13:25:00,434.19,435.45,434.19,435.09,11413.0,423.4334,424.6622,423.4334,424.3111,11413.0
2023-10-04 13:30:00,435.21,435.7,435.19,435.62,3281.0,424.4281,424.906,424.4086,424.828,3281.0
2023-10-04 13:35:00,435.6,435.85,435.3,435.47,6983.0,424.8085,425.0523,424.5159,424.6817,6983.0
2023-10-04 13:40:00,435.6,435.6,435.3,435.43,2400.0,424.8085,424.8085,424.5159,424.6427,2400.0
2023-10-04 13:45:00,435.42,435.58,435.26,435.52,3411.0,424.6329,424.789,424.4769,424.7304,3411.0
2023-10-04 13:50:00,435.5,435.5,435.04,435.3,3841.0,424.7109,424.7109,424.2623,424.5159,3841.0
2023-10-04 13:55:00,435.23,435.23,434.86,435.09,1600.0,424.4476,424.4476,424.0868,424.3111,1600.0
2023-10-04 14:00:00,435.02,435.24,434.92,435.06,5200.0,424.2428,424.4574,424.1453,424.2818,5200.0
2023-10-04 14:05:00,435.2,435.2,434.62,434.64,7000.0,424.4184,424.4184,423.8527,423.8722,7000.0
2023-10-04 14:10:00,434.49,434.99,434.48,434.95,3271.0,423.726,424.2136,423.7162,424.1746,3271.0
2023-10-04 14:15:00,434.98,434.98,434.41,434.83,2391.0,424.2038,424.2038,423.6479,424.0575,2391.0
2023-10-04 14:20:00,434.89,434.89,434.25,434.25,1928.0,424.116,424.116,423.4919,423.4919,1928.0
2023-10-04 14:25:00,434.45,434.82,434.21,434.77,2839.0,423.6869,424.0478,423.4529,423.999,2839.0
2023-10-04 14:30:00,434.79,434.98,434.65,434.76,3774.0,424.0185,424.2038,423.882,423.9893,3774.0
2023-10-04 14:35:00,434.73,434.74,434.21,434.48,2044.0,423.96,423.9698,423.4529,423.7162,2044.0
2023-10-04 14:40:00,434.23,434.31,433.83,434.14,2623.0,423.4724,423.5504,423.0823,423.3846,2623.0
2023-10-04 14:45:00,434.15,434.39,434.01,434.38,1430.0,423.3944,423.6284,423.2578,423.6187,1430.0
2023-10-04 14:50:00,434.28,434.49,434.17,434.4,2200.0,423.5212,423.726,423.4139,423.6382,2200.0
2023-10-04 14:55:00,434.36,434.57,434.06,434.44,6657.0,423.5992,423.804,423.3066,423.6772,6657.0
2023-10-04 15:00:00,434.52,434.92,434.52,434.75,1202.0,423.7552,424.1453,423.7552,423.9795,1202.0
2023-10-04 15:05:00,434.81,435.05,434.73,434.76,1600.0,424.038,424.2721,423.96,423.9893,1600.0
2023-10-04 15:10:00,434.9,435.37,434.9,435.35,800.0,424.1258,424.5842,424.1258,424.5646,800.0
2023-10-04 15:15:00,435.5,436.94,435.5,436.36,5046.0,424.7109,426.1153,424.7109,425.5496,5046.0
2023-10-04 15:20:00,436.24,436.51,436.24,436.27,1127.0,425.4326,425.6959,425.4326,425.4619,1127.0
2023-10-04 15:25:00,436.53,436.53,436.24,436.31,1419.0,425.7154,425.7154,425.4326,425.5009,1419.0
2023-10-04 15:30:00,436.15,436.68,436.12,436.3,5490.0,425.3448,425.8617,425.3156,425.4911,5490.0
2023-10-04 15:35:00,436.49,437.14,436.49,436.93,3870.0,425.6764,426.3103,425.6764,426.1055,3870.0
2023-10-04 15:40:00,437.08,437.29,436.98,437.16,3095.0,426.2518,426.4566,426.1543,426.3298,3095.0
2023-10-04 15:45:00,437.22,437.84,436.99,436.99,7014.0,426.3883,426.993,426.164,426.164,7014.0
2023-10-04 15:50:00,437.0,437.58,436.58,437.58,9644.0,426.1738,426.7394,425.7642,426.7394,9644.0
2023-10-04 15:55:00,437.63,438.18,437.49,437.55,36676.0,426.7882,427.3245,426.6516,426.7101,36676.0
2023-10-05 09:30:00,436.58,439.78,435.31,439.57,13458.0,425.7642,428.8849,424.5256,428.6801,13458.0
2023-10-05 09:35:00,439.8,441.0,439.38,440.67,6230.0,428.9044,430.0747,428.4948,429.7529,6230.0
2023-10-05 09:40:00,441.11,441.44,440.3,440.3,4462.0,430.182,430.5038,429.392,429.392,4462.0
2023-10-05 09:45:00,440.57,440.57,439.03,439.64,5709.0,429.6553,429.6553,428.1535,428.7484,5709.0
2023-10-05 09:50:00,439.75,439.97,438.5,439.16,6470.0,428.8556,429.0702,427.6366,428.2803,6470.0
2023-10-05 09:55:00,439.48,439.87,439.13,439.35,3411.0,428.5923,428.9727,428.251,428.4656,3411.0
2023-10-05 10:00:00,439.75,439.88,439.17,439.18,3497.0,428.8556,428.9824,428.29,428.2998,3497.0
2023-10-05 10:05:00,438.68,438.68,437.57,437.75,2343.0,427.8122,427.8122,426.7297,426.9052,2343.0
2023-10-05 10:10:00,437.8,439.17,437.75,439.17,5970.0,426.954,428.29,426.9052,428.29,5970.0
2023-10-05 10:15:00,439.24,439.57,438.79,439.46,6374.0,428.3583,428.6801,427.9194,428.5728,6374.0
2023-10-05 10:20:00,439.64,440.33,439.6,439.62,5544.0,428.7484,429.4213,428.7094,428.7289,5544.0
2023-10-05 10:25:00,439.57,439.67,439.12,439.45,4281.0,428.6801,428.7776,428.2413,428.5631,4281.0
2023-10-05 10:30:00,439.18,439.6,438.95,439.05,4306.0,428.2998,428.7094,428.0755,428.173,4306.0
2023-10-05 10:35:00,439.01,439.01,437.99,438.2,1288.0,428.134,428.134,427.1392,427.344,1288.0
2023-10-05 10:40:00,438.0,439.29,437.9,439.03,3915.0,427.149,428.407,427.0515,428.1535,3915.0
2023-10-05 10:45:00,438.79,439.82,438.73,439.62,3397.0,427.9194,428.9239,427.8609,428.7289,3397.0
2023-10-05 10:50:00,439.68,440.56,439.68,440.4,4658.0,428.7874,429.6456,428.7874,429.4895,4658.0
2023-10-05 10:55:00,440.41,441.23,440.4,440.62,7429.0,429.4993,430.299,429.4895,429.7041,7429.0
2023-10-05 11:00:00,440.7,441.23,440.19,440.19,6007.0,429.7821,430.299,429.2847,429.2847,6007.0
2023-10-05 11:05:00,440.07,440.37,439.08,439.09,2388.0,429.1677,429.4603,428.2022,428.212,2388.0
2023-10-05 11:10:00,439.24,439.56,439.24,439.28,2016.0,428.3583,428.6704,428.3583,428.3973,2016.0
2023-10-05 11:15:00,439.43,439.67,439.17,439.28,2102.0,428.5436,428.7776,428.29,428.3973,2102.0
2023-10-05 11:20:00,439.34,439.69,439.16,439.67,1935.0,428.4558,428.7971,428.2803,428.7776,1935.0
2023-10-05 11:25:00,439.61,439.88,438.89,438.96,4522.0,428.7191,428.9824,428.0169,428.0852,4522.0
2023-10-05 11:30:00,439.01,439.18,438.31,438.59,2022.0,428.134,428.2998,427.4513,427.7244,2022.0
2023-10-05 11:35:00,438.89,439.38,438.83,438.94,1767.0,428.0169,428.4948,427.9584,428.0657,1767.0
2023-10-05 11:40:00,438.69,438.73,438.03,438.03,3106.0,427.8219,427.8609,427.1783,427.1783,3106.0
2023-10-05 11:45:00,438.3,438.38,438.15,438.24,1898.0,427.4416,427.5196,427.2953,427.3831,1898.0
2023-10-05 11:50:00,438.0,438.21,437.99,438.12,1754.0,427.149,427.3538,427.1392,427.266,1754.0
2023-10-05 11:55:00,438.19,438.21,437.29,438.21,3569.0,427.3343,427.3538,426.4566,427.3538,3569.0
2023-10-05 12:00:00,438.22,438.67,437.9,438.39,2476.0,427.3635,427.8024,427.0515,427.5293,2476.0
2023-10-05 12:05:00,438.37,439.05,438.23,438.91,3421.0,427.5098,428.173,427.3733,428.0365,3421.0
2023-10-05 12:10:00,438.97,439.15,438.96,438.97,2201.0,428.095,428.2705,428.0852,428.095,2201.0
2023-10-05 12:15:00,438.8,439.06,438.29,438.72,7643.0,427.9292,428.1827,427.4318,427.8512,7643.0
2023-10-05 12:20:00,438.72,439.36,438.72,439.19,2205.0,427.8512,428.4753,427.8512,428.3095,2205.0
2023-10-05 12:25:00,439.39,440.0,439.16,439.87,6273.0,428.5046,429.0995,428.2803,428.9727,6273.0
2023-10-05 12:30:00,440.05,440.2,439.31,439.64,12619.0,429.1482,429.2945,428.4265,428.7484,12619.0
2023-10-05 12:35:00,439.64,440.33,439.63,440.29,5189.0,428.7484,429.4213,428.7386,429.3823,5189.0
2023-10-05 12:40:00,440.33,440.45,440.12,440.4,11705.0,429.4213,429.5383,429.2165,429.4895,11705.0
2023-10-05 12:45:00,440.3,440.31,439.7,440.0,6560.0,429.392,429.4018,428.8069,429.0995,6560.0
2023-10-05 12:50:00,440.17,440.61,440.17,440.61,2700.0,429.2652,429.6943,429.2652,429.6943,2700.0
2023-10-05 12:55:00,440.62,440.63,440.19,440.58,2112.0,429.7041,429.7138,429.2847,429.6651,2112.0
2023-10-05 13:00:00,440.45,440.96,440.45,440.69,1961.0,429.5383,430.0357,429.5383,429.7724,1961.0
2023-10-05 13:05:00,440.6,440.68,440.2,440.32,3163.0,429.6846,429.7626,429.2945,429.4115,3163.0
2023-10-05 13:10:00,440.31,440.99,440.26,440.99,2028.0,429.4018,430.0649,429.353,430.0649,2028.0
2023-10-05 13:15:00,440.97,440.99,440.62,440.63,2750.0,430.0454,430.0649,429.7041,429.7138,2750.0
2023-10-05 13:20:00,440.62,440.83,440.4,440.59,2505.0,429.7041,429.9089,429.4895,429.6748,2505.0
2023-10-05 13:25:00,440.63,440.76,440.48,440.64,4045.0,429.7138,429.8406,429.5676,429.7236,4045.0
2023-10-05 13:30:00,440.9,442.04,440.7,442.04,4698.0,429.9772,431.0889,429.7821,431.0889,4698.0
2023-10-05 13:35:00,442.08,442.2,441.72,441.87,4310.0,431.1279,431.2449,430.7768,430.9231,4310.0
2023-10-05 13:40:00,441.91,442.07,441.91,442.07,2161.0,430.9621,431.1182,430.9621,431.1182,2161.0
2023-10-05 13:45:00,442.24,442.24,441.79,442.12,3159.0,431.284,431.284,430.8451,431.1669,3159.0
2023-10-05 13:50:00,442.07,442.83,442.06,442.83,2347.0,431.1182,431.8593,431.1084,431.8593,2347.0
2023-10-05 13:55:00,442.84,443.0,442.51,442.55,9288.0,431.8691,432.0251,431.5473,431.5863,9288.0
2023-10-05 14:00:00,442.55,442.9,442.55,442.77,2675.0,431.5863,431.9276,431.5863,431.8008,2675.0
2023-10-05 14:05:00,442.79,442.79,442.39,442.54,2380.0,431.8203,431.8203,431.4302,431.5765,2380.0
2023-10-05 14:10:00,442.56,442.85,442.49,442.81,3740.0,431.596,431.8788,431.5278,431.8398,3740.0
2023-10-05 14:15:00,442.75,443.09,442.65,442.77,4221.0,431.7813,432.1129,431.6838,431.8008,4221.0
2023-10-05 14:20:00,442.86,443.17,442.8,443.17,3741.0,431.8886,432.1909,431.8301,432.1909,3741.0
2023-10-05 14:25:00,443.08,443.08,442.69,442.97,3143.0,432.1031,432.1031,431.7228,431.9959,3143.0
2023-10-05 14:30:00,443.04,443.59,442.89,443.58,7206.0,432.0641,432.6005,431.9179,432.5908,7206.0
2023-10-05 14:35:00,443.4,443.92,443.27,443.74,2607.0,432.4152,432.9223,432.2884,432.7468,2607.0
2023-10-05 14:40:00,443.9,443.98,443.65,443.74,2859.0,432.9028,432.9808,432.659,432.7468,2859.0
2023-10-05 14:45:00,443.89,444.19,443.67,443.72,4833.0,432.8931,433.1856,432.6785,432.7273,4833.0
2023-10-05 14:50:00,443.8,444.06,443.66,444.06,3529.0,432.8053,433.0589,432.6688,433.0589,3529.0
2023-10-05 14:55:00,443.93,444.03,443.71,443.89,2987.0,432.9321,433.0296,432.7175,432.8931,2987.0
2023-10-05 15:00:00,444.0,444.38,443.97,444.38,4720.0,433.0004,433.3709,432.9711,433.3709,4720.0
2023-10-05 15:05:00,444.42,444.72,443.97,444.1,2756.0,433.4099,433.7025,432.9711,433.0979,2756.0
2023-10-05 15:10:00,443.89,444.06,443.56,443.67,5252.0,432.8931,433.0589,432.5713,432.6785,5252.0
2023-10-05 15:15:00,443.64,443.98,443.55,443.83,4468.0,432.6493,432.9808,432.5615,432.8346,4468.0
2023-10-05 15:20:00,443.85,443.92,443.77,443.81,535.0,432.8541,432.9223,432.7761,432.8151,535.0
2023-10-05 15:25:00,443.79,444.18,443.55,444.14,4114.0,432.7956,433.1759,432.5615,433.1369,4114.0
2023-10-05 15:30:00,444.24,444.3,443.86,443.87,3718.0,433.2344,433.2929,432.8638,432.8736,3718.0
2023-10-05 15:35:00,443.81,444.14,443.62,443.94,8009.0,432.8151,433.1369,432.6298,432.9418,8009.0
2023-10-05 15:40:00,443.96,444.5,443.91,444.31,10851.0,432.9613,433.488,432.9126,433.3027,10851.0
2023-10-05 15:45:00,444.35,444.97,444.31,444.56,13126.0,433.3417,433.9463,433.3027,433.5465,13126.0
2023-10-05 15:50:00,444.56,444.77,444.17,444.58,17107.0,433.5465,433.7513,433.1661,433.566,17107.0
2023-10-05 15:55:00,444.62,444.78,443.81,443.85,70093.0,433.605,433.761,432.8151,432.8541,70093.0
2023-10-06 09:30:00,444.12,446.92,442.29,446.21,6344.0,433.1174,435.848,431.3327,435.1556,6344.0
2023-10-06 09:35:00,446.24,446.24,444.15,445.78,3843.0,435.1849,435.1849,433.1466,434.7363,3843.0
2023-10-06 09:40:00,445.91,446.6,444.71,445.19,2592.0,434.863,435.5359,433.6928,434.1609,2592.0
2023-10-06 09:45:00,445.13,446.65,445.09,446.56,4749.0,434.1024,435.5847,434.0634,435.4969,4749.0
2023-10-06 09:50:00,446.61,447.76,445.98,447.52,5240.0,435.5457,436.6672,434.9313,436.4331,5240.0
2023-10-06 09:55:00,447.72,447.72,446.68,446.82,4899.0,436.6282,436.6282,435.614,435.7505,4899.0
2023-10-06 10:00:00,446.65,446.65,444.83,445.64,6484.0,435.5847,435.5847,433.8098,434.5997,6484.0
2023-10-06 10:05:00,445.31,445.68,444.74,445.09,6182.0,434.2779,434.6387,433.722,434.0634,6182.0
2023-10-06 10:10:00,445.04,447.01,444.87,446.78,5668.0,434.0146,435.9358,433.8488,435.7115,5668.0
2023-10-06 10:15:00,446.98,447.1,446.32,446.66,3358.0,435.9065,436.0236,435.2629,435.5945,3358.0
2023-10-06 10:20:00,446.69,447.52,446.69,447.44,4397.0,435.6237,436.4331,435.6237,436.3551,4397.0
2023-10-06 10:25:00,447.47,448.3,447.47,448.11,6700.0,436.3844,437.1938,436.3844,437.0085,6700.0
2023-10-06 10:30:00,448.12,448.77,447.99,448.0,6122.0,437.0183,437.6522,436.8915,436.9013,6122.0
2023-10-06 10:35:00,447.96,448.99,447.13,447.88,7698.0,436.8622,437.8667,436.0528,436.7842,7698.0
2023-10-06 10:40:00,448.22,448.66,448.21,448.49,5906.0,437.1158,437.5449,437.1061,437.3791,5906.0
2023-10-06 10:45:00,448.48,448.77,448.39,448.71,3020.0,437.3694,437.6522,437.2816,437.5937,3020.0
2023-10-06 10:50:00,448.77,449.11,448.72,448.89,8440.0,437.6522,437.9838,437.6034,437.7692,8440.0
2023-10-06 10:55:00,448.96,449.51,448.25,449.39,9538.0,437.8375,438.3738,437.1451,438.2568,9538.0
2023-10-06 11:00:00,449.31,449.61,448.42,448.98,3672.0,438.1788,438.4714,437.3109,437.857,3672.0
2023-10-06 11:05:00,448.88,449.7,448.78,449.64,5586.0,437.7595,438.5591,437.6619,438.5006,5586.0
2023-10-06 11:10:00,449.62,449.87,449.34,449.38,3644.0,438.4811,438.7249,438.2081,438.2471,3644.0
2023-10-06 11:15:00,449.64,450.18,449.35,449.57,5628.0,438.5006,439.0273,438.2178,438.4324,5628.0
2023-10-06 11:20:00,449.62,449.89,449.62,449.84,1250.0,438.4811,438.7444,438.4811,438.6957,1250.0
2023-10-06 11:25:00,449.93,451.48,449.93,451.19,10386.0,438.7834,440.295,438.7834,440.0122,10386.0
2023-10-06 11:30:00,451.43,451.87,451.35,451.35,3299.0,440.2463,440.6754,440.1683,440.1683,3299.0
2023-10-06 11:35:00,451.18,451.59,451.02,451.02,2316.0,440.0025,440.4023,439.8464,439.8464,2316.0
2023-10-06 11:40:00,450.98,451.86,450.96,451.48,3088.0,439.8074,440.6656,439.7879,440.295,3088.0
2023-10-06 11:45:00,451.49,451.91,451.48,451.74,700.0,440.3048,440.7144,440.295,440.5486,700.0
2023-10-06 11:50:00,451.66,452.38,451.56,452.37,4628.0,440.4706,441.1727,440.3731,441.163,4628.0
2023-10-06 11:55:00,452.39,453.16,452.36,452.85,5999.0,441.1825,441.9334,441.1532,441.6311,5999.0
2023-10-06 12:00:00,452.6,452.73,452.34,452.58,2749.0,441.3873,441.5141,441.1337,441.3678,2749.0
2023-10-06 12:05:00,452.52,452.81,452.4,452.78,1800.0,441.3093,441.5921,441.1923,441.5628,1800.0
2023-10-06 12:10:00,452.73,452.73,452.35,452.43,2602.0,441.5141,441.5141,441.1435,441.2215,2602.0
2023-10-06 12:15:00,452.56,452.69,452.45,452.48,1100.0,441.3483,441.4751,441.241,441.2703,1100.0
2023-10-06 12:20:00,452.46,452.64,452.36,452.48,2381.0,441.2508,441.4263,441.1532,441.2703,2381.0
2023-10-06 12:25:00,452.42,453.14,452.31,452.98,7289.0,441.2118,441.9139,441.1045,441.7579,7289.0
2023-10-06 12:30:00,452.7,452.76,452.08,452.08,1552.0,441.4848,441.5433,440.8802,440.8802,1552.0
2023-10-06 12:35:00,451.7,451.7,451.31,451.31,1050.0,440.5096,440.5096,440.1293,440.1293,1050.0
2023-10-06 12:40:00,451.32,451.98,451.32,451.81,2150.0,440.139,440.7827,440.139,440.6169,2150.0
2023-10-06 12:45:00,451.98,452.14,451.87,451.99,3031.0,440.7827,440.9387,440.6754,440.7924,3031.0
2023-10-06 12:50:00,452.09,452.21,450.97,451.27,2947.0,440.8899,441.007,439.7977,440.0902,2947.0
2023-10-06 12:55:00,451.33,451.78,451.31,451.31,3935.0,440.1488,440.5876,440.1293,440.1293,3935.0
2023-10-06 13:00:00,451.45,451.67,451.33,451.55,2000.0,440.2658,440.4803,440.1488,440.3633,2000.0
2023-10-06 13:05:00,451.56,451.62,451.0,451.3,6316.0,440.3731,440.4316,439.8269,440.1195,6316.0
2023-10-06 13:10:00,451.34,451.41,450.9,451.41,4600.0,440.1585,440.2268,439.7294,440.2268,4600.0
2023-10-06 13:15:00,451.56,451.56,450.99,450.99,3126.0,440.3731,440.3731,439.8172,439.8172,3126.0
2023-10-06 13:20:00,451.02,451.7,450.75,451.7,2122.0,439.8464,440.5096,439.5831,440.5096,2122.0
2023-10-06 13:25:00,451.63,451.71,451.4,451.52,839.0,440.4413,440.5193,440.217,440.3341,839.0
2023-10-06 13:30:00,451.52,452.3,451.52,452.28,1800.0,440.3341,441.0947,440.3341,441.0752,1800.0
2023-10-06 13:35:00,452.12,452.14,451.54,451.85,3378.0,440.9192,440.9387,440.3536,440.6559,3378.0
2023-10-06 13:40:00,451.79,452.04,451.73,451.94,1558.0,440.5974,440.8412,440.5389,440.7436,1558.0
2023-10-06 13:45:00,451.95,452.22,451.82,451.89,2282.0,440.7534,441.0167,440.6266,440.6949,2282.0
2023-10-06 13:50:00,451.87,451.97,451.51,451.8,2903.0,440.6754,440.7729,440.3243,440.6071,2903.0
2023-10-06 13:55:00,451.84,452.09,451.83,451.83,2368.0,440.6461,440.8899,440.6364,440.6364,2368.0
2023-10-06 14:00:00,451.78,452.09,451.54,452.03,3609.0,440.5876,440.8899,440.3536,440.8314,3609.0
2023-10-06 14:05:00,452.06,452.06,451.56,451.96,2419.0,440.8607,440.8607,440.3731,440.7632,2419.0
2023-10-06 14:10:00,451.67,451.98,451.58,451.58,2850.0,440.4803,440.7827,440.3926,440.3926,2850.0
2023-10-06 14:15:00,451.71,451.77,451.67,451.73,522.0,440.5193,440.5779,440.4803,440.5389,522.0
2023-10-06 14:20:00,451.78,452.22,451.7,451.99,4298.0,440.5876,441.0167,440.5096,440.7924,4298.0
2023-10-06 14:25:00,452.09,452.15,451.9,451.9,5326.0,440.8899,440.9484,440.7046,440.7046,5326.0
2023-10-06 14:30:00,451.86,451.89,451.58,451.72,2583.0,440.6656,440.6949,440.3926,440.5291,2583.0
2023-10-06 14:35:00,451.81,452.01,451.8,451.8,1770.0,440.6169,440.8119,440.6071,440.6071,1770.0
2023-10-06 14:40:00,451.83,452.01,451.7,451.79,2656.0,440.6364,440.8119,440.5096,440.5974,2656.0
2023-10-06 14:45:00,451.89,452.2,451.82,451.82,2372.0,440.6949,440.9972,440.6266,440.6266,2372.0
2023-10-06 14:50:00,451.7,452.4,451.6,452.13,6520.0,440.5096,441.1923,440.4121,440.9289,6520.0
2023-10-06 14:55:00,452.19,452.43,451.83,452.24,9016.0,440.9875,441.2215,440.6364,441.0362,9016.0
2023-10-06 15:00:00,452.3,452.33,451.81,451.84,2836.0,441.0947,441.124,440.6169,440.6461,2836.0
2023-10-06 15:05:00,451.86,452.05,451.74,451.74,4011.0,440.6656,440.8509,440.5486,440.5486,4011.0
2023-10-06 15:10:00,451.73,451.83,451.24,451.48,4895.0,440.5389,440.6364,440.061,440.295,4895.0
2023-10-06 15:15:00,451.6,451.82,451.47,451.47,4768.0,440.4121,440.6266,440.2853,440.2853,4768.0
2023-10-06 15:20:00,451.36,451.58,451.32,451.39,4100.0,440.178,440.3926,440.139,440.2073,4100.0
2023-10-06 15:25:00,451.32,451.39,450.97,451.23,3072.0,440.139,440.2073,439.7977,440.0512,3072.0
2023-10-06 15:30:00,451.27,451.4,450.79,450.92,5928.0,440.0902,440.217,439.6221,439.7489,5928.0
2023-10-06 15:35:00,451.07,451.27,450.81,451.08,14132.0,439.8952,440.0902,439.6416,439.905,14132.0
2023-10-06 15:40:00,451.0,451.23,450.49,451.23,8556.0,439.8269,440.0512,439.3296,440.0512,8556.0
2023-10-06 15:45:00,451.12,451.13,450.67,450.79,8378.0,439.944,439.9537,439.5051,439.6221,8378.0
2023-10-06 15:50:00,450.67,450.68,450.05,450.27,18315.0,439.5051,439.5149,438.9005,439.115,18315.0
2023-10-06 15:55:00,450.21,451.05,449.92,449.96,67420.0,439.0565,439.8757,438.7737,438.8127,67420.0
2023-10-09 09:30:00,448.45,451.99,446.09,451.08,13025.0,437.3401,440.7924,435.0386,439.905,13025.0
2023-10-09 09:35:00,450.35,450.35,448.2,448.94,7000.0,439.193,439.193,437.0963,437.818,7000.0
2023-10-09 09:40:00,448.55,448.91,446.53,447.5,2875.0,437.4376,437.7887,435.4677,436.4136,2875.0
2023-10-09 09:45:00,447.12,450.29,447.12,450.29,8274.0,436.0431,439.1345,436.0431,439.1345,8274.0
2023-10-09 09:50:00,450.31,451.18,449.96,450.49,18615.0,439.154,440.0025,438.8127,439.3296,18615.0
2023-10-09 09:55:00,450.68,451.11,450.3,450.39,2425.0,439.5149,439.9342,439.1443,439.232,2425.0
2023-10-09 10:00:00,450.49,451.19,450.2,450.2,3100.0,439.3296,440.0122,439.0468,439.0468,3100.0
2023-10-09 10:05:00,450.15,450.43,449.77,449.85,8884.0,438.998,439.2711,438.6274,438.7054,8884.0
2023-10-09 10:10:00,450.0,450.54,449.92,450.29,4303.0,438.8517,439.3783,438.7737,439.1345,4303.0
2023-10-09 10:15:00,449.81,450.51,449.4,450.31,3336.0,438.6664,439.3491,438.2666,439.154,3336.0
2023-10-09 10:20:00,450.19,450.44,449.37,449.38,4295.0,439.037,439.2808,438.2373,438.2471,4295.0
2023-10-09 10:25:00,449.42,449.7,448.99,449.7,6894.0,438.2861,438.5591,437.8667,438.5591,6894.0
2023-10-09 10:30:00,449.86,450.17,448.72,448.81,3843.0,438.7152,439.0175,437.6034,437.6912,3843.0
2023-10-09 10:35:00,449.04,449.04,448.65,448.84,1460.0,437.9155,437.9155,437.5352,437.7204,1460.0
2023-10-09 10:40:00,448.54,449.37,448.43,449.31,3000.0,437.4279,438.2373,437.3206,438.1788,3000.0
2023-10-09 10:45:00,449.52,449.68,448.89,448.89,2671.0,438.3836,438.5396,437.7692,437.7692,2671.0
2023-10-09 10:50:00,449.01,449.07,448.2,448.2,4601.0,437.8862,437.9448,437.0963,437.0963,4601.0
2023-10-09 10:55:00,448.24,448.46,448.05,448.44,2612.0,437.1353,437.3499,436.95,437.3304,2612.0
2023-10-09 11:00:00,448.42,448.46,448.18,448.28,1193.0,437.3109,437.3499,437.0768,437.1743,1193.0
2023-10-09 11:05:00,448.23,448.96,448.18,448.83,2703.0,437.1256,437.8375,437.0768,437.7107,2703.0
2023-10-09 11:10:00,449.01,450.18,448.75,450.18,5640.0,437.8862,439.0273,437.6327,439.0273,5640.0
2023-10-09 11:15:00,449.82,450.55,449.82,450.06,4183.0,438.6762,439.3881,438.6762,438.9102,4183.0
2023-10-09 11:20:00,450.13,450.26,449.62,450.25,2205.0,438.9785,439.1053,438.4811,439.0955,2205.0
2023-10-09 11:25:00,450.28,450.5,449.98,449.98,1101.0,439.1248,439.3393,438.8322,438.8322,1101.0
2023-10-09 11:30:00,450.1,450.2,449.84,450.11,1554.0,438.9492,439.0468,438.6957,438.959,1554.0
2023-10-09 11:35:00,450.44,451.21,449.96,451.04,7025.0,439.2808,440.0317,438.8127,439.8659,7025.0
2023-10-09 11:40:00,451.22,451.22,450.9,450.92,600.0,440.0415,440.0415,439.7294,439.7489,600.0
2023-10-09 11:45:00,451.19,451.36,450.55,450.7,2036.0,440.0122,440.178,439.3881,439.5344,2036.0
2023-10-09 11:50:00,450.71,450.81,450.67,450.81,468.0,439.5441,439.6416,439.5051,439.6416,468.0
2023-10-09 11:55:00,450.78,450.78,450.39,450.39,2086.0,439.6124,439.6124,439.232,439.232,2086.0
2023-10-09 12:00:00,450.28,450.66,450.22,450.5,6050.0,439.1248,439.4954,439.0663,439.3393,6050.0
2023-10-09 12:05:00,450.43,450.73,450.3,450.71,2550.0,439.2711,439.5636,439.1443,439.5441,2550.0
2023-10-09 12:10:00,450.8,451.26,450.79,451.26,300.0,439.6319,440.0805,439.6221,440.0805,300.0
2023-10-09 12:15:00,451.15,451.31,450.95,451.31,3056.0,439.9732,440.1293,439.7782,440.1293,3056.0
2023-10-09 12:20:00,451.05,451.43,451.05,451.17,1652.0,439.8757,440.2463,439.8757,439.9927,1652.0
2023-10-09 12:25:00,451.33,451.34,451.01,451.34,1537.0,440.1488,440.1585,439.8367,440.1585,1537.0
2023-10-09 12:30:00,451.49,451.66,451.37,451.37,2310.0,440.3048,440.4706,440.1878,440.1878,2310.0
2023-10-09 12:35:00,451.2,451.2,450.69,450.75,3470.0,440.022,440.022,439.5246,439.5831,3470.0
2023-10-09 12:40:00,450.57,450.64,450.14,450.14,794.0,439.4076,439.4759,438.9882,438.9882,794.0
2023-10-09 12:45:00,449.8,449.84,449.15,449.15,877.0,438.6567,438.6957,438.0228,438.0228,877.0
2023-10-09 12:50:00,449.29,449.8,449.29,449.72,2293.0,438.1593,438.6567,438.1593,438.5786,2293.0
2023-10-09 12:55:00,449.85,449.85,449.17,449.56,1162.0,438.7054,438.7054,438.0423,438.4226,1162.0
2023-10-09 13:00:00,449.63,449.75,449.26,449.75,3826.0,438.4909,438.6079,438.13,438.6079,3826.0
2023-10-09 13:05:00,449.87,450.02,449.79,449.84,2350.0,438.7249,438.8712,438.6469,438.6957,2350.0
2023-10-09 13:10:00,449.71,450.01,449.63,449.86,1203.0,438.5689,438.8615,438.4909,438.7152,1203.0
2023-10-09 13:15:00,449.86,449.86,449.86,449.86,0.0,438.7152,438.7152,438.7152,438.7152,0.0
2023-10-09 13:20:00,450.03,450.03,449.55,449.55,1204.0,438.881,438.881,438.4129,438.4129,1204.0
2023-10-09 13:25:00,449.76,449.91,449.69,449.69,1959.0,438.6177,438.7639,438.5494,438.5494,1959.0
2023-10-09 13:30:00,449.8,450.05,449.8,450.01,1107.0,438.6567,438.9005,438.6567,438.8615,1107.0
2023-10-09 13:35:00,449.93,450.3,449.83,450.3,1485.0,438.7834,439.1443,438.6859,439.1443,1485.0
2023-10-09 13:40:00,450.38,451.08,450.37,451.02,2102.0,439.2223,439.905,439.2125,439.8464,2102.0
2023-10-09 13:45:00,451.11,452.19,450.77,452.19,9282.0,439.9342,440.9875,439.6026,440.9875,9282.0
2023-10-09 13:50:00,452.28,452.31,452.09,452.23,645.0,441.0752,441.1045,440.8899,441.0265,645.0
2023-10-09 13:55:00,452.36,452.53,452.25,452.51,1836.0,441.1532,441.319,441.046,441.2995,1836.0
2023-10-09 14:00:00,452.37,452.45,452.16,452.3,1148.0,441.163,441.241,440.9582,441.0947,1148.0
2023-10-09 14:05:00,452.25,453.0,452.04,453.0,4040.0,441.046,441.7774,440.8412,441.7774,4040.0
2023-10-09 14:10:00,453.01,453.12,452.8,453.0,4985.0,441.7871,441.8944,441.5823,441.7774,4985.0
2023-10-09 14:15:00,452.98,453.28,452.9,453.03,2808.0,441.7579,442.0505,441.6799,441.8066,2808.0
2023-10-09 14:20:00,453.0,453.12,452.8,452.99,13916.0,441.7774,441.8944,441.5823,441.7676,13916.0
2023-10-09 14:25:00,453.0,453.31,452.97,453.29,2904.0,441.7774,442.0797,441.7481,442.0602,2904.0
2023-10-09 14:30:00,453.23,453.44,452.7,452.7,8692.0,442.0017,442.2065,441.4848,441.4848,8692.0
2023-10-09 14:35:00,452.56,452.87,452.45,452.87,1949.0,441.3483,441.6506,441.241,441.6506,1949.0
2023-10-09 14:40:00,452.86,453.27,452.79,453.27,1200.0,441.6409,442.0407,441.5726,442.0407,1200.0
2023-10-09 14:45:00,453.2,453.2,452.79,452.79,1801.0,441.9724,441.9724,441.5726,441.5726,1801.0
2023-10-09 14:50:00,452.74,452.97,452.35,452.35,2600.0,441.5238,441.7481,441.1435,441.1435,2600.0
2023-10-09 14:55:00,452.58,452.81,452.45,452.45,1836.0,441.3678,441.5921,441.241,441.241,1836.0
2023-10-09 15:00:00,452.54,453.16,452.22,453.16,6148.0,441.3288,441.9334,441.0167,441.9334,6148.0
2023-10-09 15:05:00,453.4,453.49,452.95,452.95,1953.0,442.1675,442.2552,441.7286,441.7286,1953.0
2023-10-09 15:10:00,452.89,452.96,452.63,452.85,2743.0,441.6701,441.7384,441.4166,441.6311,2743.0
2023-10-09 15:15:00,452.93,453.0,452.62,452.84,5734.0,441.7091,441.7774,441.4068,441.6214,5734.0
2023-10-09 15:20:00,452.73,452.81,452.51,452.77,3600.0,441.5141,441.5921,441.2995,441.5531,3600.0
2023-10-09 15:25:00,452.8,452.94,452.62,452.74,3612.0,441.5823,441.7189,441.4068,441.5238,3612.0
2023-10-09 15:30:00,452.86,453.31,452.75,453.19,5728.0,441.6409,442.0797,441.5336,441.9627,5728.0
2023-10-09 15:35:00,453.06,453.06,452.58,452.58,4651.0,441.8359,441.8359,441.3678,441.3678,4651.0
2023-10-09 15:40:00,452.58,452.86,452.56,452.86,6303.0,441.3678,441.6409,441.3483,441.6409,6303.0
2023-10-09 15:45:00,452.83,452.97,452.54,452.73,9512.0,441.6116,441.7481,441.3288,441.5141,9512.0
2023-10-09 15:50:00,452.63,453.33,452.55,452.83,24264.0,441.4166,442.0992,441.3385,441.6116,24264.0
2023-10-09 15:55:00,452.73,453.18,452.56,452.95,47252.0,441.5141,441.9529,441.3483,441.7286,47252.0
2023-10-10 09:30:00,455.6,459.33,453.41,458.79,30449.0,444.313,447.9506,442.1772,447.4239,30449.0
2023-10-10 09:35:00,458.28,458.5,456.52,456.78,9208.0,446.9266,447.1411,445.2102,445.4637,9208.0
2023-10-10 09:40:00,456.53,456.53,453.78,454.6,4254.0,445.2199,445.2199,442.5381,443.3378,4254.0
2023-10-10 09:45:00,454.73,455.45,454.15,455.25,4431.0,443.4645,444.1667,442.8989,443.9716,4431.0
2023-10-10 09:50:00,455.55,455.91,455.31,455.81,5939.0,444.2642,444.6153,444.0302,444.5178,5939.0
2023-10-10 09:55:00,455.34,455.4,454.3,454.87,4307.0,444.0594,444.1179,443.0452,443.6011,4307.0
2023-10-10 10:00:00,454.93,455.3,454.44,454.73,3793.0,443.6596,444.0204,443.1817,443.4645,3793.0
2023-10-10 10:05:00,455.07,456.16,455.07,455.66,5291.0,443.7961,444.8591,443.7961,444.3715,5291.0
2023-10-10 10:10:00,455.89,456.47,455.72,456.24,2414.0,444.5958,445.1614,444.43,444.9371,2414.0
2023-10-10 10:15:00,456.09,456.7,456.03,456.31,2200.0,444.7908,445.3857,444.7323,445.0054,2200.0
2023-10-10 10:20:00,456.14,456.84,456.13,456.74,3236.0,444.8396,445.5223,444.8298,445.4247,3236.0
2023-10-10 10:25:00,456.78,457.24,456.61,457.04,3250.0,445.4637,445.9123,445.298,445.7173,3250.0
2023-10-10 10:30:00,456.78,457.07,456.35,456.84,1576.0,445.4637,445.7466,445.0444,445.5223,1576.0
2023-10-10 10:35:00,456.65,456.71,456.19,456.25,2872.0,445.337,445.3955,444.8884,444.9469,2872.0
2023-10-10 10:40:00,455.98,456.03,454.76,455.16,5348.0,444.6836,444.7323,443.4938,443.8839,5348.0
2023-10-10 10:45:00,455.06,455.21,454.44,454.89,3749.0,443.7864,443.9326,443.1817,443.6206,3749.0
2023-10-10 10:50:00,454.9,455.31,454.33,454.43,4663.0,443.6303,444.0302,443.0744,443.172,4663.0
2023-10-10 10:55:00,454.21,454.69,453.89,454.22,11987.0,442.9574,443.4255,442.6453,442.9672,11987.0
2023-10-10 11:00:00,454.13,454.47,454.11,454.19,5645.0,442.8794,443.211,442.8599,442.9379,5645.0
2023-10-10 11:05:00,454.21,454.96,454.18,454.46,6321.0,442.9574,443.6888,442.9282,443.2012,6321.0
2023-10-10 11:10:00,454.36,455.11,454.35,454.93,6369.0,443.1037,443.8351,443.0939,443.6596,6369.0
2023-10-10 11:15:00,454.93,455.37,454.87,455.05,2700.0,443.6596,444.0887,443.6011,443.7766,2700.0
2023-10-10 11:20:00,454.92,455.03,454.38,454.38,2200.0,443.6498,443.7571,443.1232,443.1232,2200.0
2023-10-10 11:25:00,454.29,454.65,454.24,454.36,2065.0,443.0354,443.3865,442.9867,443.1037,2065.0
2023-10-10 11:30:00,454.35,454.6,453.74,453.86,7935.0,443.0939,443.3378,442.4991,442.6161,7935.0
2023-10-10 11:35:00,453.84,454.08,453.12,453.94,7717.0,442.5966,442.8306,441.8944,442.6941,7717.0
2023-10-10 11:40:00,454.1,454.7,454.01,454.7,5800.0,442.8501,443.4353,442.7624,443.4353,5800.0
2023-10-10 11:45:00,454.84,454.9,454.29,454.32,2484.0,443.5718,443.6303,443.0354,443.0647,2484.0
2023-10-10 11:50:00,454.34,454.57,453.79,453.79,2975.0,443.0842,443.3085,442.5478,442.5478,2975.0
2023-10-10 11:55:00,454.2,455.89,454.2,455.59,4790.0,442.9477,444.5958,442.9477,444.3032,4790.0
2023-10-10 12:00:00,455.68,455.8,455.59,455.78,900.0,444.391,444.508,444.3032,444.4885,900.0
2023-10-10 12:05:00,455.79,455.88,455.4,455.84,6361.0,444.4983,444.586,444.1179,444.547,6361.0
2023-10-10 12:10:00,455.89,456.38,455.89,456.2,3510.0,444.5958,445.0737,444.5958,444.8981,3510.0
2023-10-10 12:15:00,456.19,456.19,455.78,455.97,2240.0,444.8884,444.8884,444.4885,444.6738,2240.0
2023-10-10 12:20:00,456.0,456.02,455.84,455.97,1200.0,444.7031,444.7226,444.547,444.6738,1200.0
2023-10-10 12:25:00,455.99,456.19,455.88,456.1,3403.0,444.6933,444.8884,444.586,444.8006,3403.0
2023-10-10 12:30:00,456.11,456.28,455.88,455.89,3049.0,444.8103,444.9761,444.586,444.5958,3049.0
2023-10-10 12:35:00,455.82,456.13,455.82,456.06,2611.0,444.5275,444.8298,444.5275,444.7616,2611.0
2023-10-10 12:40:00,456.14,456.15,455.72,455.77,1909.0,444.8396,444.8494,444.43,444.4788,1909.0
2023-10-10 12:45:00,455.71,455.95,454.92,455.14,6253.0,444.4203,444.6543,443.6498,443.8644,6253.0
2023-10-10 12:50:00,455.09,455.49,454.93,455.44,3324.0,443.8156,444.2057,443.6596,444.1569,3324.0
2023-10-10 12:55:00,455.43,455.44,455.07,455.23,3068.0,444.1472,444.1569,443.7961,443.9521,3068.0
2023-10-10 13:00:00,455.28,455.59,454.82,454.82,6227.0,444.0009,444.3032,443.5523,443.5523,6227.0
2023-10-10 13:05:00,454.49,455.43,454.49,455.22,4601.0,443.2305,444.1472,443.2305,443.9424,4601.0
2023-10-10 13:10:00,455.3,455.75,455.23,455.74,1545.0,444.0204,444.4593,443.9521,444.4495,1545.0
2023-10-10 13:15:00,455.55,456.25,455.14,456.18,5290.0,444.2642,444.9469,443.8644,444.8786,5290.0
2023-10-10 13:20:00,456.42,456.58,455.51,455.51,3821.0,445.1127,445.2687,444.2252,444.2252,3821.0
2023-10-10 13:25:00,455.7,455.84,455.48,455.84,3700.0,444.4105,444.547,444.1959,444.547,3700.0
2023-10-10 13:30:00,455.63,456.25,455.53,456.25,2393.0,444.3422,444.9469,444.2447,444.9469,2393.0
2023-10-10 13:35:00,456.41,456.41,455.96,456.22,1727.0,445.1029,445.1029,444.6641,444.9176,1727.0
2023-10-10 13:40:00,456.17,456.41,455.99,456.41,3298.0,444.8689,445.1029,444.6933,445.1029,3298.0
2023-10-10 13:45:00,456.39,456.39,455.73,455.73,2621.0,445.0834,445.0834,444.4398,444.4398,2621.0
2023-10-10 13:50:00,455.88,456.17,455.88,456.03,1700.0,444.586,444.8689,444.586,444.7323,1700.0
2023-10-10 13:55:00,455.8,456.03,455.73,456.0,2528.0,444.508,444.7323,444.4398,444.7031,2528.0
2023-10-10 14:00:00,456.1,456.13,455.7,456.04,4950.0,444.8006,444.8298,444.4105,444.7421,4950.0
2023-10-10 14:05:00,456.04,456.09,455.67,456.05,2366.0,444.7421,444.7908,444.3812,444.7518,2366.0
2023-10-10 14:10:00,455.96,456.02,455.88,455.97,2100.0,444.6641,444.7226,444.586,444.6738,2100.0
2023-10-10 14:15:00,455.9,455.9,455.46,455.87,2208.0,444.6055,444.6055,444.1764,444.5763,2208.0
2023-10-10 14:20:00,455.88,456.06,455.72,455.8,3532.0,444.586,444.7616,444.43,444.508,3532.0
2023-10-10 14:25:00,455.68,456.23,455.62,455.93,3376.0,444.391,444.9274,444.3325,444.6348,3376.0
2023-10-10 14:30:00,455.89,456.06,455.76,456.01,1976.0,444.5958,444.7616,444.469,444.7128,1976.0
2023-10-10 14:35:00,456.09,456.31,455.64,455.64,5869.0,444.7908,445.0054,444.352,444.352,5869.0
2023-10-10 14:40:00,455.64,455.91,455.63,455.83,1600.0,444.352,444.6153,444.3422,444.5373,1600.0
2023-10-10 14:45:00,455.9,456.14,455.85,455.88,5568.0,444.6055,444.8396,444.5568,444.586,5568.0
2023-10-10 14:50:00,455.87,455.87,454.48,454.61,3977.0,444.5763,444.5763,443.2207,443.3475,3977.0
2023-10-10 14:55:00,454.55,455.05,454.47,454.88,2792.0,443.289,443.7766,443.211,443.6108,2792.0
2023-10-10 15:00:00,454.9,455.24,454.71,455.04,5489.0,443.6303,443.9619,443.445,443.7668,5489.0
2023-10-10 15:05:00,455.02,455.31,454.86,455.31,2614.0,443.7473,444.0302,443.5913,444.0302,2614.0
2023-10-10 15:10:00,455.26,455.36,454.96,454.97,2107.0,443.9814,444.0789,443.6888,443.6986,2107.0
2023-10-10 15:15:00,455.04,455.42,454.94,455.18,4800.0,443.7668,444.1374,443.6693,443.9034,4800.0
2023-10-10 15:20:00,455.1,455.1,454.82,454.98,3028.0,443.8254,443.8254,443.5523,443.7083,3028.0
2023-10-10 15:25:00,454.99,454.99,454.77,454.87,4764.0,443.7181,443.7181,443.5035,443.6011,4764.0
2023-10-10 15:30:00,454.96,455.03,454.75,454.95,6118.0,443.6888,443.7571,443.484,443.6791,6118.0
2023-10-10 15:35:00,454.96,454.96,454.38,454.5,5989.0,443.6888,443.6888,443.1232,443.2402,5989.0
2023-10-10 15:40:00,454.52,455.08,454.52,455.04,7349.0,443.2597,443.8059,443.2597,443.7668,7349.0
2023-10-10 15:45:00,455.05,455.25,454.67,455.15,11548.0,443.7766,443.9716,443.406,443.8741,11548.0
2023-10-10 15:50:00,454.98,455.19,454.4,455.15,19389.0,443.7083,443.9131,443.1427,443.8741,19389.0
2023-10-10 15:55:00,455.2,455.27,454.73,455.18,41536.0,443.9229,443.9912,443.4645,443.9034,41536.0
2023-10-11 09:30:00,451.71,452.99,450.0,450.0,13650.0,440.5193,441.7676,438.8517,438.8517,13650.0
2023-10-11 09:35:00,449.98,450.85,449.45,449.46,7300.0,438.8322,439.6807,438.3153,438.3251,7300.0
2023-10-11 09:40:00,449.58,450.34,449.45,450.34,8668.0,438.4421,439.1833,438.3153,439.1833,8668.0
2023-10-11 09:45:00,449.99,451.7,449.99,451.7,8108.0,438.842,440.5096,438.842,440.5096,8108.0
2023-10-11 09:50:00,451.41,451.59,449.81,449.81,4466.0,440.2268,440.4023,438.6664,438.6664,4466.0
2023-10-11 09:55:00,450.19,450.2,449.17,449.37,4900.0,439.037,439.0468,438.0423,438.2373,4900.0
2023-10-11 10:00:00,449.37,450.37,449.37,450.02,3300.0,438.2373,439.2125,438.2373,438.8712,3300.0
2023-10-11 10:05:00,450.14,450.78,449.65,450.25,20957.0,438.9882,439.6124,438.5104,439.0955,20957.0
2023-10-11 10:10:00,450.25,451.09,450.24,450.58,4312.0,439.0955,439.9147,439.0858,439.4173,4312.0
2023-10-11 10:15:00,450.46,450.66,450.32,450.56,2922.0,439.3003,439.4954,439.1638,439.3978,2922.0
2023-10-11 10:20:00,450.69,451.09,450.62,451.02,2992.0,439.5246,439.9147,439.4564,439.8464,2992.0
2023-10-11 10:25:00,451.25,451.79,451.25,451.79,3979.0,440.0707,440.5974,440.0707,440.5974,3979.0
2023-10-11 10:30:00,451.98,452.3,451.98,452.15,6265.0,440.7827,441.0947,440.7827,440.9484,6265.0
2023-10-11 10:35:00,452.15,452.22,451.72,451.89,8130.0,440.9484,441.0167,440.5291,440.6949,8130.0
2023-10-11 10:40:00,451.94,452.73,451.94,452.39,9420.0,440.7436,441.5141,440.7436,441.1825,9420.0
2023-10-11 10:45:00,452.37,452.44,451.79,451.8,9222.0,441.163,441.2313,440.5974,440.6071,9222.0
2023-10-11 10:50:00,451.89,451.91,450.51,451.53,26267.0,440.6949,440.7144,439.3491,440.3438,26267.0
2023-10-11 10:55:00,451.32,451.32,450.96,451.13,1101.0,440.139,440.139,439.7879,439.9537,1101.0
2023-10-11 11:00:00,451.02,451.1,450.8,450.8,2158.0,439.8464,439.9245,439.6319,439.6319,2158.0
2023-10-11 11:05:00,450.85,451.3,450.85,451.3,3120.0,439.6807,440.1195,439.6807,440.1195,3120.0
2023-10-11 11:10:00,451.31,451.34,449.88,449.94,3917.0,440.1293,440.1585,438.7347,438.7932,3917.0
2023-10-11 11:15:00,450.11,450.37,449.76,450.19,2811.0,438.959,439.2125,438.6177,439.037,2811.0
2023-10-11 11:20:00,450.2,450.8,450.11,450.68,4500.0,439.0468,439.6319,438.959,439.5149,4500.0
2023-10-11 11:25:00,450.69,450.69,450.35,450.66,4258.0,439.5246,439.5246,439.193,439.4954,4258.0
2023-10-11 11:30:00,450.66,451.76,450.66,450.99,4302.0,439.4954,440.5681,439.4954,439.8172,4302.0
2023-10-11 11:35:00,451.02,451.39,451.01,451.34,2295.0,439.8464,440.2073,439.8367,440.1585,2295.0
2023-10-11 11:40:00,451.33,452.06,451.18,451.75,5255.0,440.1488,440.8607,440.0025,440.5584,5255.0
2023-10-11 11:45:00,451.95,452.41,451.95,452.27,1625.0,440.7534,441.202,440.7534,441.0655,1625.0
2023-10-11 11:50:00,452.17,452.18,451.85,452.13,3353.0,440.968,440.9777,440.6559,440.9289,3353.0
2023-10-11 11:55:00,452.0,452.12,451.68,451.75,2200.0,440.8022,440.9192,440.4901,440.5584,2200.0
2023-10-11 12:00:00,451.8,452.21,451.59,452.21,7786.0,440.6071,441.007,440.4023,441.007,7786.0
2023-10-11 12:05:00,452.21,452.71,452.0,452.09,2615.0,441.007,441.4946,440.8022,440.8899,2615.0
2023-10-11 12:10:00,452.03,452.65,452.02,452.46,1896.0,440.8314,441.4361,440.8217,441.2508,1896.0
2023-10-11 12:15:00,452.56,452.56,451.92,452.0,1929.0,441.3483,441.3483,440.7241,440.8022,1929.0
2023-10-11 12:20:00,452.23,452.27,452.16,452.16,656.0,441.0265,441.0655,440.9582,440.9582,656.0
2023-10-11 12:25:00,452.04,452.06,451.82,451.93,2109.0,440.8412,440.8607,440.6266,440.7339,2109.0
2023-10-11 12:30:00,451.93,452.45,451.93,452.32,3142.0,440.7339,441.241,440.7339,441.1142,3142.0
2023-10-11 12:35:00,452.37,452.48,452.35,452.35,802.0,441.163,441.2703,441.1435,441.1435,802.0
2023-10-11 12:40:00,452.34,452.34,452.06,452.14,5234.0,441.1337,441.1337,440.8607,440.9387,5234.0
2023-10-11 12:45:00,452.01,452.05,451.46,451.53,6060.0,440.8119,440.8509,440.2755,440.3438,6060.0
2023-10-11 12:50:00,451.5,451.5,451.05,451.09,1900.0,440.3145,440.3145,439.8757,439.9147,1900.0
2023-10-11 12:55:00,451.08,451.08,450.81,450.81,2157.0,439.905,439.905,439.6416,439.6416,2157.0
2023-10-11 13:00:00,450.51,450.58,449.97,450.3,6340.0,439.3491,439.4173,438.8225,439.1443,6340.0
2023-10-11 13:05:00,450.31,450.46,450.18,450.46,1358.0,439.154,439.3003,439.0273,439.3003,1358.0
2023-10-11 13:10:00,450.63,450.99,450.63,450.75,4015.0,439.4661,439.8172,439.4661,439.5831,4015.0
2023-10-11 13:15:00,450.8,450.99,450.64,450.65,5965.0,439.6319,439.8172,439.4759,439.4856,5965.0
2023-10-11 13:20:00,450.46,450.6,450.44,450.45,778.0,439.3003,439.4368,439.2808,439.2906,778.0
2023-10-11 13:25:00,450.45,450.83,450.23,450.65,18212.0,439.2906,439.6611,439.076,439.4856,18212.0
2023-10-11 13:30:00,450.65,450.78,450.5,450.7,15050.0,439.4856,439.6124,439.3393,439.5344,15050.0
2023-10-11 13:35:00,450.53,450.9,450.35,450.83,1919.0,439.3686,439.7294,439.193,439.6611,1919.0
2023-10-11 13:40:00,451.13,451.63,450.5,450.57,11337.0,439.9537,440.4413,439.3393,439.4076,11337.0
2023-10-11 13:45:00,450.5,450.55,450.35,450.35,1200.0,439.3393,439.3881,439.193,439.193,1200.0
2023-10-11 13:50:00,450.35,451.15,450.34,450.98,4875.0,439.193,439.9732,439.1833,439.8074,4875.0
2023-10-11 13:55:00,450.97,451.02,450.67,450.74,3811.0,439.7977,439.8464,439.5051,439.5734,3811.0
2023-10-11 14:00:00,450.59,451.07,450.59,450.84,5153.0,439.4271,439.8952,439.4271,439.6709,5153.0
2023-10-11 14:05:00,450.83,450.96,450.45,450.83,5124.0,439.6611,439.7879,439.2906,439.6611,5124.0
2023-10-11 14:10:00,450.75,450.96,450.15,450.43,7643.0,439.5831,439.7879,438.998,439.2711,7643.0
2023-10-11 14:15:00,450.43,451.05,450.16,450.53,3300.0,439.2711,439.8757,439.0077,439.3686,3300.0
2023-10-11 14:20:00,450.47,450.47,450.21,450.32,1314.0,439.3101,439.3101,439.0565,439.1638,1314.0
2023-10-11 14:25:00,450.18,450.34,450.01,450.11,14511.0,439.0273,439.1833,438.8615,438.959,14511.0
2023-10-11 14:30:00,450.27,450.77,450.14,450.6,3415.0,439.115,439.6026,438.9882,439.4368,3415.0
2023-10-11 14:35:00,450.75,450.78,450.61,450.65,2900.0,439.5831,439.6124,439.4466,439.4856,2900.0
2023-10-11 14:40:00,450.45,450.79,450.44,450.59,2083.0,439.2906,439.6221,439.2808,439.4271,2083.0
2023-10-11 14:45:00,450.71,450.75,450.43,450.53,5400.0,439.5441,439.5831,439.2711,439.3686,5400.0
2023-10-11 14:50:00,450.51,451.43,450.5,451.26,7647.0,439.3491,440.2463,439.3393,440.0805,7647.0
2023-10-11 14:55:00,451.31,451.31,450.83,451.0,1546.0,440.1293,440.1293,439.6611,439.8269,1546.0
2023-10-11 15:00:00,451.0,451.24,450.92,451.07,5903.0,439.8269,440.061,439.7489,439.8952,5903.0
2023-10-11 15:05:00,451.06,451.8,450.93,451.75,18627.0,439.8854,440.6071,439.7587,440.5584,18627.0
2023-10-11 15:10:00,451.85,452.04,451.85,451.95,1412.0,440.6559,440.8412,440.6559,440.7534,1412.0
2023-10-11 15:15:00,451.86,452.41,451.86,452.23,2411.0,440.6656,441.202,440.6656,441.0265,2411.0
2023-10-11 15:20:00,452.35,452.65,452.19,452.45,3831.0,441.1435,441.4361,440.9875,441.241,3831.0
2023-10-11 15:25:00,452.46,453.01,452.45,453.0,2393.0,441.2508,441.7871,441.241,441.7774,2393.0
2023-10-11 15:30:00,453.02,453.23,452.88,452.91,5442.0,441.7969,442.0017,441.6604,441.6896,5442.0
2023-10-11 15:35:00,452.84,453.15,452.32,453.03,8453.0,441.6214,441.9237,441.1142,441.8066,8453.0
2023-10-11 15:40:00,452.94,453.19,452.81,452.99,4432.0,441.7189,441.9627,441.5921,441.7676,4432.0
2023-10-11 15:45:00,453.02,453.64,452.92,453.36,9771.0,441.7969,442.4015,441.6994,442.1285,9771.0
2023-10-11 15:50:00,453.33,453.75,453.3,453.63,16971.0,442.0992,442.5088,442.07,442.3918,16971.0
2023-10-11 15:55:00,453.58,453.92,453.05,453.51,39461.0,442.343,442.6746,441.8261,442.2748,39461.0
2023-10-12 09:30:00,454.14,454.91,453.43,453.59,7727.0,442.8891,443.6401,442.1967,442.3528,7727.0
2023-10-12 09:35:00,454.13,454.48,453.79,453.99,1523.0,442.8794,443.2207,442.5478,442.7429,1523.0
2023-10-12 09:40:00,455.0,456.09,454.61,454.72,7530.0,443.7278,444.7908,443.3475,443.4548,7530.0
2023-10-12 09:45:00,455.18,456.02,455.05,455.78,3738.0,443.9034,444.7226,443.7766,444.4885,3738.0
2023-10-12 09:50:00,456.05,456.35,454.97,455.3,4896.0,444.7518,445.0444,443.6986,444.0204,4896.0
2023-10-12 09:55:00,455.03,455.79,454.79,455.78,8229.0,443.7571,444.4983,443.523,444.4885,8229.0
2023-10-12 10:00:00,455.53,455.53,453.27,453.27,4691.0,444.2447,444.2447,442.0407,442.0407,4691.0
2023-10-12 10:05:00,453.44,453.46,451.49,451.59,6509.0,442.2065,442.226,440.3048,440.4023,6509.0
2023-10-12 10:10:00,451.5,451.95,451.25,451.74,8328.0,440.3145,440.7534,440.0707,440.5486,8328.0
2023-10-12 10:15:00,451.93,452.01,451.61,451.95,2581.0,440.7339,440.8119,440.4218,440.7534,2581.0
2023-10-12 10:20:00,451.77,451.96,451.1,451.34,5862.0,440.5779,440.7632,439.9245,440.1585,5862.0
2023-10-12 10:25:00,451.25,451.92,451.1,451.73,5772.0,440.0707,440.7241,439.9245,440.5389,5772.0
2023-10-12 10:30:00,451.8,452.0,451.48,451.48,3282.0,440.6071,440.8022,440.295,440.295,3282.0
2023-10-12 10:35:00,451.5,451.52,450.52,450.52,3094.0,440.3145,440.3341,439.3588,439.3588,3094.0
2023-10-12 10:40:00,450.49,450.92,450.41,450.53,2851.0,439.3296,439.7489,439.2516,439.3686,2851.0
2023-10-12 10:45:00,450.38,450.74,450.35,450.57,1510.0,439.2223,439.5734,439.193,439.4076,1510.0
2023-10-12 10:50:00,450.46,450.67,450.1,450.34,4706.0,439.3003,439.5051,438.9492,439.1833,4706.0
2023-10-12 10:55:00,450.48,451.34,450.48,451.25,5004.0,439.3198,440.1585,439.3198,440.0707,5004.0
2023-10-12 11:00:00,451.03,451.39,450.76,451.39,2101.0,439.8562,440.2073,439.5929,440.2073,2101.0
2023-10-12 11:05:00,451.76,453.4,451.76,452.94,4000.0,440.5681,442.1675,440.5681,441.7189,4000.0
2023-10-12 11:10:00,452.66,452.82,452.61,452.61,2404.0,441.4458,441.6018,441.3971,441.3971,2404.0
2023-10-12 11:15:00,452.59,452.6,452.27,452.27,1641.0,441.3775,441.3873,441.0655,441.0655,1641.0
2023-10-12 11:20:00,452.28,453.04,452.28,453.04,1627.0,441.0752,441.8164,441.0752,441.8164,1627.0
2023-10-12 11:25:00,452.81,452.83,452.47,452.5,2497.0,441.5921,441.6116,441.2605,441.2898,2497.0
2023-10-12 11:30:00,452.66,452.75,452.46,452.63,2676.0,441.4458,441.5336,441.2508,441.4166,2676.0
2023-10-12 11:35:00,452.79,452.92,452.66,452.84,3636.0,441.5726,441.6994,441.4458,441.6214,3636.0
2023-10-12 11:40:00,452.82,453.05,452.58,453.04,3200.0,441.6018,441.8261,441.3678,441.8164,3200.0
2023-10-12 11:45:00,453.04,453.6,453.04,453.6,3380.0,441.8164,442.3625,441.8164,442.3625,3380.0
2023-10-12 11:50:00,453.51,453.69,453.42,453.46,4625.0,442.2748,442.4503,442.187,442.226,4625.0
2023-10-12 11:55:00,453.46,454.28,453.15,454.08,5366.0,442.226,443.0257,441.9237,442.8306,5366.0
2023-10-12 12:00:00,454.5,454.66,454.04,454.29,7308.0,443.2402,443.3963,442.7916,443.0354,7308.0
2023-10-12 12:05:00,454.22,454.22,454.02,454.15,900.0,442.9672,442.9672,442.7721,442.8989,900.0
2023-10-12 12:10:00,453.97,454.41,453.97,454.17,1585.0,442.7234,443.1525,442.7234,442.9184,1585.0
2023-10-12 12:15:00,454.27,454.65,454.17,454.52,2948.0,443.0159,443.3865,442.9184,443.2597,2948.0
2023-10-12 12:20:00,454.6,454.88,454.4,454.73,3988.0,443.3378,443.6108,443.1427,443.4645,3988.0
2023-10-12 12:25:00,454.89,455.01,454.71,454.77,3854.0,443.6206,443.7376,443.445,443.5035,3854.0
2023-10-12 12:30:00,454.78,455.1,454.59,454.82,5733.0,443.5133,443.8254,443.328,443.5523,5733.0
2023-10-12 12:35:00,454.85,455.29,454.85,455.29,2200.0,443.5816,444.0107,443.5816,444.0107,2200.0
2023-10-12 12:40:00,455.3,455.54,455.28,455.54,543.0,444.0204,444.2545,444.0009,444.2545,543.0
2023-10-12 12:45:00,455.3,455.45,455.22,455.38,1460.0,444.0204,444.1667,443.9424,444.0984,1460.0
2023-10-12 12:50:00,455.36,455.36,454.69,454.7,2363.0,444.0789,444.0789,443.4255,443.4353,2363.0
2023-10-12 12:55:00,454.81,455.1,454.56,455.1,7132.0,443.5425,443.8254,443.2987,443.8254,7132.0
2023-10-12 13:00:00,454.99,454.99,454.54,454.93,3313.0,443.7181,443.7181,443.2792,443.6596,3313.0
2023-10-12 13:05:00,454.94,455.08,453.76,453.8,4714.0,443.6693,443.8059,442.5186,442.5576,4714.0
2023-10-12 13:10:00,453.75,454.44,453.61,454.18,3462.0,442.5088,443.1817,442.3723,442.9282,3462.0
2023-10-12 13:15:00,454.13,454.22,453.83,453.83,1625.0,442.8794,442.9672,442.5868,442.5868,1625.0
2023-10-12 13:20:00,453.82,453.95,453.71,453.95,1415.0,442.5771,442.7039,442.4698,442.7039,1415.0
2023-10-12 13:25:00,453.91,453.91,453.12,453.12,1400.0,442.6648,442.6648,441.8944,441.8944,1400.0
2023-10-12 13:30:00,452.94,453.08,452.5,452.5,1770.0,441.7189,441.8554,441.2898,441.2898,1770.0
2023-10-12 13:35:00,452.34,452.41,451.82,451.98,4860.0,441.1337,441.202,440.6266,440.7827,4860.0
2023-10-12 13:40:00,452.0,452.31,451.9,451.9,3371.0,440.8022,441.1045,440.7046,440.7046,3371.0
2023-10-12 13:45:00,452.17,452.21,451.69,451.88,3243.0,440.968,441.007,440.4998,440.6851,3243.0
2023-10-12 13:50:00,451.7,452.2,451.7,452.2,4002.0,440.5096,440.9972,440.5096,440.9972,4002.0
2023-10-12 13:55:00,452.24,452.35,452.1,452.11,2743.0,441.0362,441.1435,440.8997,440.9094,2743.0
2023-10-12 14:00:00,452.35,452.41,451.98,452.07,4000.0,441.1435,441.202,440.7827,440.8704,4000.0
2023-10-12 14:05:00,452.1,452.42,452.07,452.25,2361.0,440.8997,441.2118,440.8704,441.046,2361.0
2023-10-12 14:10:00,452.27,452.27,451.97,452.12,1977.0,441.0655,441.0655,440.7729,440.9192,1977.0
2023-10-12 14:15:00,452.15,452.16,451.89,452.12,2500.0,440.9484,440.9582,440.6949,440.9192,2500.0
2023-10-12 14:20:00,452.16,453.29,451.8,453.29,17770.0,440.9582,442.0602,440.6071,442.0602,17770.0
2023-10-12 14:25:00,453.28,453.29,452.72,453.22,2485.0,442.0505,442.0602,441.5043,441.9919,2485.0
2023-10-12 14:30:00,453.2,453.41,452.86,453.11,3842.0,441.9724,442.1772,441.6409,441.8847,3842.0
2023-10-12 14:35:00,453.12,453.12,452.32,452.36,24150.0,441.8944,441.8944,441.1142,441.1532,24150.0
2023-10-12 14:40:00,452.62,452.92,452.62,452.88,2100.0,441.4068,441.6994,441.4068,441.6604,2100.0
2023-10-12 14:45:00,452.97,453.87,452.97,453.85,2900.0,441.7481,442.6258,441.7481,442.6063,2900.0
2023-10-12 14:50:00,453.96,454.29,453.91,454.03,3901.0,442.7136,443.0354,442.6648,442.7819,3901.0
2023-10-12 14:55:00,454.34,454.56,454.26,454.26,2377.0,443.0842,443.2987,443.0062,443.0062,2377.0
2023-10-12 15:00:00,454.48,454.64,454.41,454.45,2919.0,443.2207,443.3768,443.1525,443.1915,2919.0
2023-10-12 15:05:00,454.41,454.53,454.18,454.39,3030.0,443.1525,443.2695,442.9282,443.133,3030.0
2023-10-12 15:10:00,454.38,454.85,454.37,454.77,2303.0,443.1232,443.5816,443.1134,443.5035,2303.0
2023-10-12 15:15:00,454.51,455.5,454.51,455.09,7908.0,443.25,444.2155,443.25,443.8156,7908.0
2023-10-12 15:20:00,454.92,454.92,454.19,454.19,4476.0,443.6498,443.6498,442.9379,442.9379,4476.0
2023-10-12 15:25:00,454.18,454.29,453.4,453.49,3111.0,442.9282,443.0354,442.1675,442.2552,3111.0
2023-10-12 15:30:00,453.47,453.97,453.47,453.9,4036.0,442.2357,442.7234,442.2357,442.6551,4036.0
2023-10-12 15:35:00,454.14,454.49,453.95,454.38,3620.0,442.8891,443.2305,442.7039,443.1232,3620.0
2023-10-12 15:40:00,454.44,454.5,453.92,454.02,8915.0,443.1817,443.2402,442.6746,442.7721,8915.0
2023-10-12 15:45:00,453.96,454.08,453.75,453.97,16533.0,442.7136,442.8306,442.5088,442.7234,16533.0
2023-10-12 15:50:00,453.91,454.07,452.65,452.75,34575.0,442.6648,442.8209,441.4361,441.5336,34575.0
2023-10-12 15:55:00,452.81,453.74,452.81,453.71,43535.0,441.5921,442.4991,441.5921,442.4698,43535.0
2023-10-13 09:30:00,458.59,465.31,457.25,463.8,22440.0,447.2289,453.7824,445.9221,452.3098,22440.0
2023-10-13 09:35:00,464.24,466.19,463.09,465.38,35046.0,452.7389,454.6406,451.6174,453.8507,35046.0
2023-10-13 09:40:00,465.97,466.66,464.03,464.11,19893.0,454.4261,455.099,452.5341,452.6121,19893.0
2023-10-13 09:45:00,464.0,465.12,463.11,463.24,11356.0,452.5049,453.5971,451.6369,451.7637,11356.0
2023-10-13 09:50:00,463.65,464.94,462.68,462.68,26449.0,452.1635,453.4216,451.2176,451.2176,26449.0
2023-10-13 09:55:00,462.92,463.33,461.21,461.6,14934.0,451.4516,451.8515,449.784,450.1643,14934.0
2023-10-13 10:00:00,461.48,461.77,460.83,460.87,12321.0,450.0473,450.3301,449.4134,449.4524,12321.0
2023-10-13 10:05:00,461.04,461.1,459.31,459.64,52109.0,449.6182,449.6767,447.9311,448.2529,52109.0
2023-10-13 10:10:00,459.26,459.37,457.11,457.19,30438.0,447.8823,447.9896,445.7856,445.8636,30438.0
2023-10-13 10:15:00,457.55,457.98,456.79,457.56,13462.0,446.2147,446.634,445.4735,446.2244,13462.0
2023-10-13 10:20:00,457.8,458.06,457.12,457.37,16554.0,446.4585,446.712,445.7953,446.0391,16554.0
2023-10-13 10:25:00,457.32,458.8,457.32,458.03,7343.0,445.9904,447.4337,445.9904,446.6828,7343.0
2023-10-13 10:30:00,457.89,458.34,457.6,457.66,14617.0,446.5462,446.9851,446.2634,446.3219,14617.0
2023-10-13 10:35:00,457.53,458.18,456.52,457.24,23690.0,446.1952,446.8291,445.2102,445.9123,23690.0
2023-10-13 10:40:00,457.23,457.85,457.02,457.43,21588.0,445.9026,446.5072,445.6978,446.0976,21588.0
2023-10-13 10:45:00,457.35,457.65,456.49,456.86,14443.0,446.0196,446.3122,445.1809,445.5418,14443.0
2023-10-13 10:50:00,456.85,456.99,456.11,456.82,24101.0,445.532,445.6685,444.8103,445.5028,24101.0
2023-10-13 10:55:00,456.68,456.68,455.49,455.77,14569.0,445.3662,445.3662,444.2057,444.4788,14569.0
2023-10-13 11:00:00,455.58,455.83,452.72,453.28,19241.0,444.2935,444.5373,441.5043,442.0505,19241.0
2023-10-13 11:05:00,453.12,453.49,451.98,452.77,15839.0,441.8944,442.2552,440.7827,441.5531,15839.0
2023-10-13 11:10:00,452.81,452.85,451.26,451.43,21370.0,441.5921,441.6311,440.0805,440.2463,21370.0
2023-10-13 11:15:00,451.49,453.0,451.49,452.48,11132.0,440.3048,441.7774,440.3048,441.2703,11132.0
2023-10-13 11:20:00,452.6,453.12,451.77,451.77,12041.0,441.3873,441.8944,440.5779,440.5779,12041.0
2023-10-13 11:25:00,451.78,451.94,450.87,451.93,12706.0,440.5876,440.7436,439.7002,440.7339,12706.0
2023-10-13 11:30:00,452.19,452.19,451.59,451.85,9343.0,440.9875,440.9875,440.4023,440.6559,9343.0
2023-10-13 11:35:00,451.81,452.27,450.82,451.1,12699.0,440.6169,441.0655,439.6514,439.9245,12699.0
2023-10-13 11:40:00,451.0,451.3,450.67,450.86,13821.0,439.8269,440.1195,439.5051,439.6904,13821.0
2023-10-13 11:45:00,450.87,451.78,450.87,451.77,9730.0,439.7002,440.5876,439.7002,440.5779,9730.0
2023-10-13 11:50:00,452.02,452.14,451.24,451.5,4345.0,440.8217,440.9387,440.061,440.3145,4345.0
2023-10-13 11:55:00,451.48,452.47,451.35,452.15,7121.0,440.295,441.2605,440.1683,440.9484,7121.0
2023-10-13 12:00:00,451.96,453.1,451.95,453.02,8534.0,440.7632,441.8749,440.7534,441.7969,8534.0
2023-10-13 12:05:00,453.35,453.65,453.13,453.22,5553.0,442.1187,442.4113,441.9042,441.9919,5553.0
2023-10-13 12:10:00,453.11,453.73,453.02,453.29,5993.0,441.8847,442.4893,441.7969,442.0602,5993.0
2023-10-13 12:15:00,452.83,453.93,452.83,453.2,20969.0,441.6116,442.6843,441.6116,441.9724,20969.0
2023-10-13 12:20:00,453.31,453.57,452.96,453.17,10677.0,442.0797,442.3333,441.7384,441.9432,10677.0
2023-10-13 12:25:00,453.23,453.97,453.21,453.96,5879.0,442.0017,442.7234,441.9822,442.7136,5879.0
2023-10-13 12:30:00,453.69,455.33,453.68,454.87,8654.0,442.4503,444.0497,442.4405,443.6011,8654.0
2023-10-13 12:35:00,454.68,454.89,454.61,454.89,2140.0,443.4158,443.6206,443.3475,443.6206,2140.0
2023-10-13 12:40:00,454.99,455.09,454.88,454.92,11076.0,443.7181,443.8156,443.6108,443.6498,11076.0
2023-10-13 12:45:00,454.91,455.25,454.56,454.56,7663.0,443.6401,443.9716,443.2987,443.2987,7663.0
2023-10-13 12:50:00,454.04,454.04,452.76,452.99,5404.0,442.7916,442.7916,441.5433,441.7676,5404.0
2023-10-13 12:55:00,452.78,453.17,452.64,452.81,8731.0,441.5628,441.9432,441.4263,441.5921,8731.0
2023-10-13 13:00:00,452.81,452.92,452.41,452.83,8029.0,441.5921,441.6994,441.202,441.6116,8029.0
2023-10-13 13:05:00,452.72,452.99,452.59,452.84,8395.0,441.5043,441.7676,441.3775,441.6214,8395.0
2023-10-13 13:10:00,452.89,453.23,452.47,452.66,6342.0,441.6701,442.0017,441.2605,441.4458,6342.0
2023-10-13 13:15:00,452.93,453.87,452.87,453.78,3400.0,441.7091,442.6258,441.6506,442.5381,3400.0
2023-10-13 13:20:00,453.84,453.84,453.14,453.42,3754.0,442.5966,442.5966,441.9139,442.187,3754.0
2023-10-13 13:25:00,453.28,453.33,452.82,452.86,3119.0,442.0505,442.0992,441.6018,441.6409,3119.0
2023-10-13 13:30:00,452.86,453.07,452.81,452.9,3149.0,441.6409,441.8457,441.5921,441.6799,3149.0
2023-10-13 13:35:00,452.76,452.95,452.62,452.83,4098.0,441.5433,441.7286,441.4068,441.6116,4098.0
2023-10-13 13:40:00,452.98,454.3,452.98,453.8,7848.0,441.7579,443.0452,441.7579,442.5576,7848.0
2023-10-13 13:45:00,453.81,454.65,453.8,454.6,3000.0,442.5673,443.3865,442.5576,443.3378,3000.0
2023-10-13 13:50:00,454.57,454.84,454.37,454.51,4870.0,443.3085,443.5718,443.1134,443.25,4870.0
2023-10-13 13:55:00,454.54,454.73,454.24,454.34,6646.0,443.2792,443.4645,442.9867,443.0842,6646.0
2023-10-13 14:00:00,454.34,454.81,454.18,454.65,5364.0,443.0842,443.5425,442.9282,443.3865,5364.0
2023-10-13 14:05:00,454.65,455.25,454.53,455.25,5225.0,443.3865,443.9716,443.2695,443.9716,5225.0
2023-10-13 14:10:00,455.03,455.05,454.47,454.65,3264.0,443.7571,443.7766,443.211,443.3865,3264.0
2023-10-13 14:15:00,454.68,455.03,454.46,454.69,4182.0,443.4158,443.7571,443.2012,443.4255,4182.0
2023-10-13 14:20:00,454.52,454.66,454.27,454.38,5623.0,443.2597,443.3963,443.0159,443.1232,5623.0
2023-10-13 14:25:00,454.37,454.55,453.8,453.8,7005.0,443.1134,443.289,442.5576,442.5576,7005.0
2023-10-13 14:30:00,453.67,453.83,453.37,453.61,2502.0,442.4308,442.5868,442.1382,442.3723,2502.0
2023-10-13 14:35:00,453.52,453.52,452.9,453.0,4698.0,442.2845,442.2845,441.6799,441.7774,4698.0
2023-10-13 14:40:00,452.84,452.92,452.16,452.16,2933.0,441.6214,441.6994,440.9582,440.9582,2933.0
2023-10-13 14:45:00,452.11,452.37,451.98,452.24,3942.0,440.9094,441.163,440.7827,441.0362,3942.0
2023-10-13 14:50:00,452.16,452.71,452.05,452.71,6588.0,440.9582,441.4946,440.8509,441.4946,6588.0
2023-10-13 14:55:00,452.79,452.87,452.51,452.62,3706.0,441.5726,441.6506,441.2995,441.4068,3706.0
2023-10-13 15:00:00,452.69,452.81,452.31,452.77,5731.0,441.4751,441.5921,441.1045,441.5531,5731.0
2023-10-13 15:05:00,452.71,452.89,452.24,452.54,3892.0,441.4946,441.6701,441.0362,441.3288,3892.0
2023-10-13 15:10:00,452.56,453.86,452.43,453.86,5392.0,441.3483,442.6161,441.2215,442.6161,5392.0
2023-10-13 15:15:00,454.09,454.09,453.43,453.53,3996.0,442.8404,442.8404,442.1967,442.2943,3996.0
2023-10-13 15:20:00,453.61,453.71,452.91,453.05,3495.0,442.3723,442.4698,441.6896,441.8261,3495.0
2023-10-13 15:25:00,452.97,453.12,452.71,453.12,11896.0,441.7481,441.8944,441.4946,441.8944,11896.0
2023-10-13 15:30:00,453.13,453.76,453.13,453.47,5917.0,441.9042,442.5186,441.9042,442.2357,5917.0
2023-10-13 15:35:00,453.43,453.43,452.58,452.58,5840.0,442.1967,442.1967,441.3678,441.3678,5840.0
2023-10-13 15:40:00,452.47,452.61,451.85,452.1,6916.0,441.2605,441.3971,440.6559,440.8997,6916.0
2023-10-13 15:45:00,452.13,452.8,452.08,452.8,9230.0,440.9289,441.5823,440.8802,441.5823,9230.0
2023-10-13 15:50:00,452.85,453.21,452.49,453.11,21884.0,441.6311,441.9822,441.28,441.8847,21884.0
2023-10-13 15:55:00,453.1,454.13,452.83,454.12,67114.0,441.8749,442.8794,441.6116,442.8696,67114.0
2023-10-16 09:30:00,436.0,449.0,435.99,447.75,121565.0,425.1985,437.8765,425.1888,436.6575,121565.0
2023-10-16 09:35:00,447.62,455.98,446.67,455.98,45311.0,436.5307,444.6836,435.6042,444.6836,45311.0
2023-10-16 09:40:00,455.94,458.8,455.6,457.4,39930.0,444.6446,447.4337,444.313,446.0684,39930.0
2023-10-16 09:45:00,457.39,464.09,456.82,464.09,32535.0,446.0586,452.5926,445.5028,452.5926,32535.0
2023-10-16 09:50:00,463.78,466.64,463.64,466.27,56276.0,452.2903,455.0795,452.1538,454.7186,56276.0
2023-10-16 09:55:00,465.81,466.26,459.67,460.11,44280.0,454.27,454.7089,448.2821,448.7112,44280.0
2023-10-16 10:00:00,460.64,462.39,458.08,461.93,31693.0,449.2281,450.9348,446.7315,450.4862,31693.0
2023-10-16 10:05:00,461.62,461.93,458.84,461.2,63207.0,450.1838,450.4862,447.4727,449.7742,63207.0
2023-10-16 10:10:00,461.04,463.35,460.44,462.56,52236.0,449.6182,451.871,449.0331,451.1005,52236.0
2023-10-16 10:15:00,462.3,462.59,460.8,461.77,20091.0,450.847,451.1298,449.3842,450.3301,20091.0
2023-10-16 10:20:00,461.75,462.2,459.12,459.5,22235.0,450.3106,450.7495,447.7458,448.1164,22235.0
2023-10-16 10:25:00,459.5,459.5,457.4,457.75,17066.0,448.1164,448.1164,446.0684,446.4097,17066.0
2023-10-16 10:30:00,457.65,461.63,457.62,461.57,57391.0,446.3122,450.1936,446.2829,450.1351,57391.0
2023-10-16 10:35:00,461.58,462.48,461.14,462.27,33378.0,450.1448,451.0225,449.7157,450.8177,33378.0
2023-10-16 10:40:00,462.45,463.5,462.45,463.11,19517.0,450.9933,452.0173,450.9933,451.6369,19517.0
2023-10-16 10:45:00,463.33,465.15,463.33,464.54,18760.0,451.8515,453.6264,451.8515,453.0315,18760.0
2023-10-16 10:50:00,464.62,465.7,463.91,465.48,18002.0,453.1095,454.1628,452.4171,453.9482,18002.0
2023-10-16 10:55:00,465.2,465.7,463.9,465.0,19833.0,453.6751,454.1628,452.4074,453.4801,19833.0
2023-10-16 11:00:00,465.0,465.25,463.01,463.01,19506.0,453.4801,453.7239,451.5394,451.5394,19506.0
2023-10-16 11:05:00,463.05,463.06,462.23,462.7,8950.0,451.5784,451.5882,450.7787,451.2371,8950.0
2023-10-16 11:10:00,462.89,464.51,462.41,464.49,17582.0,451.4224,453.0022,450.9543,452.9827,17582.0
2023-10-16 11:15:00,464.42,465.1,463.9,464.8,15043.0,452.9145,453.5776,452.4074,453.2851,15043.0
2023-10-16 11:20:00,464.57,465.6,464.13,465.25,12614.0,453.0608,454.0652,452.6317,453.7239,12614.0
2023-10-16 11:25:00,465.47,465.47,464.09,464.54,7715.0,453.9385,453.9385,452.5926,453.0315,7715.0
2023-10-16 11:30:00,464.32,465.34,464.19,464.65,12664.0,452.8169,453.8117,452.6902,453.1388,12664.0
2023-10-16 11:35:00,464.93,465.24,464.14,464.22,8553.0,453.4118,453.7142,452.6414,452.7194,8553.0
2023-10-16 11:40:00,464.41,464.89,464.13,464.63,10076.0,452.9047,453.3728,452.6317,453.1193,10076.0
2023-10-16 11:45:00,464.48,467.11,464.26,467.11,24830.0,452.973,455.5378,452.7584,455.5378,24830.0
2023-10-16 11:50:00,467.4,468.07,466.92,467.81,28737.0,455.8206,456.474,455.3525,456.2205,28737.0
2023-10-16 11:55:00,467.81,469.79,467.62,469.19,36245.0,456.2205,458.1514,456.0352,457.5663,36245.0
2023-10-16 12:00:00,469.19,469.21,468.17,468.35,18325.0,457.5663,457.5858,456.5716,456.7471,18325.0
2023-10-16 12:05:00,468.19,468.93,467.75,468.63,13489.0,456.5911,457.3127,456.162,457.0202,13489.0
2023-10-16 12:10:00,468.61,468.61,467.69,468.35,25912.0,457.0007,457.0007,456.1035,456.7471,25912.0
2023-10-16 12:15:00,468.24,468.97,468.18,468.56,20687.0,456.6398,457.3517,456.5813,456.9519,20687.0
2023-10-16 12:20:00,468.69,469.26,467.8,468.09,18830.0,457.0787,457.6346,456.2107,456.4935,18830.0
2023-10-16 12:25:00,468.11,468.45,467.96,468.0,9296.0,456.5131,456.8446,456.3668,456.4058,9296.0
2023-10-16 12:30:00,468.0,468.74,467.91,468.74,8802.0,456.4058,457.1274,456.318,457.1274,8802.0
2023-10-16 12:35:00,468.56,469.05,468.4,468.59,13489.0,456.9519,457.4298,456.7959,456.9812,13489.0
2023-10-16 12:40:00,468.25,468.28,467.66,467.73,18156.0,456.6496,456.6788,456.0742,456.1425,18156.0
2023-10-16 12:45:00,467.79,467.8,466.49,467.39,13034.0,456.201,456.2107,454.9332,455.8109,13034.0
2023-10-16 12:50:00,467.22,467.79,467.17,467.61,9538.0,455.6451,456.201,455.5963,456.0254,9538.0
2023-10-16 12:55:00,467.64,468.63,467.57,468.09,15395.0,456.0547,457.0202,455.9864,456.4935,15395.0
2023-10-16 13:00:00,467.83,468.13,467.53,467.6,5269.0,456.24,456.5326,455.9474,456.0157,5269.0
2023-10-16 13:05:00,467.79,468.02,467.59,468.02,10701.0,456.201,456.4253,456.0059,456.4253,10701.0
2023-10-16 13:10:00,467.9,468.81,467.88,468.81,6102.0,456.3083,457.1957,456.2888,457.1957,6102.0
2023-10-16 13:15:00,468.73,468.84,467.86,467.86,7230.0,457.1177,457.225,456.2692,456.2692,7230.0
2023-10-16 13:20:00,467.84,468.05,467.22,467.88,11753.0,456.2497,456.4545,455.6451,456.2888,11753.0
2023-10-16 13:25:00,467.88,467.88,466.52,467.67,15075.0,456.2888,456.2888,454.9624,456.084,15075.0
2023-10-16 13:30:00,468.11,468.27,467.24,467.24,7440.0,456.5131,456.6691,455.6646,455.6646,7440.0
2023-10-16 13:35:00,467.12,467.42,466.85,467.3,9692.0,455.5476,455.8401,455.2843,455.7231,9692.0
2023-10-16 13:40:00,467.23,467.73,467.05,467.65,9056.0,455.6549,456.1425,455.4793,456.0644,9056.0
2023-10-16 13:45:00,467.55,467.55,466.68,466.92,7697.0,455.9669,455.9669,455.1185,455.3525,7697.0
2023-10-16 13:50:00,466.92,466.97,466.24,466.24,4371.0,455.3525,455.4013,454.6894,454.6894,4371.0
2023-10-16 13:55:00,466.4,467.25,466.25,467.04,14090.0,454.8454,455.6744,454.6991,455.4696,14090.0
2023-10-16 14:00:00,467.07,467.21,466.47,466.55,10540.0,455.4988,455.6354,454.9137,454.9917,10540.0
2023-10-16 14:05:00,466.31,467.27,466.0,467.27,13332.0,454.7576,455.6939,454.4553,455.6939,13332.0
2023-10-16 14:10:00,467.32,467.46,466.36,466.36,9065.0,455.7426,455.8792,454.8064,454.8064,9065.0
2023-10-16 14:15:00,466.33,466.66,466.05,466.13,12632.0,454.7772,455.099,454.5041,454.5821,12632.0
2023-10-16 14:20:00,466.13,466.13,465.26,465.34,4203.0,454.5821,454.5821,453.7337,453.8117,4203.0
2023-10-16 14:25:00,465.5,465.99,465.42,465.42,14795.0,453.9677,454.4456,453.8897,453.8897,14795.0
2023-10-16 14:30:00,465.41,465.84,465.17,465.65,11431.0,453.8799,454.2993,453.6459,454.114,11431.0
2023-10-16 14:35:00,465.68,465.79,464.75,464.78,6395.0,454.1433,454.2505,453.2363,453.2656,6395.0
2023-10-16 14:40:00,464.73,464.88,464.55,464.7,6627.0,453.2168,453.3631,453.0412,453.1875,6627.0
2023-10-16 14:45:00,464.7,464.89,464.54,464.59,7800.0,453.1875,453.3728,453.0315,453.0803,7800.0
2023-10-16 14:50:00,464.54,465.35,464.28,464.48,11087.0,453.0315,453.8214,452.7779,452.973,11087.0
2023-10-16 14:55:00,464.5,464.83,464.47,464.75,8930.0,452.9925,453.3143,452.9632,453.2363,8930.0
2023-10-16 15:00:00,464.55,464.84,464.33,464.69,10093.0,453.0412,453.3241,452.8267,453.1778,10093.0
2023-10-16 15:05:00,464.84,465.05,464.33,464.45,10465.0,453.3241,453.5289,452.8267,452.9437,10465.0
2023-10-16 15:10:00,464.36,464.61,464.14,464.19,8617.0,452.856,453.0998,452.6414,452.6902,8617.0
2023-10-16 15:15:00,464.2,464.57,463.95,463.96,13175.0,452.6999,453.0608,452.4561,452.4659,13175.0
2023-10-16 15:20:00,464.05,464.12,463.32,463.54,8823.0,452.5536,452.6219,451.8417,452.0563,8823.0
2023-10-16 15:25:00,463.34,464.0,462.97,464.0,9796.0,451.8612,452.5049,451.5004,452.5049,9796.0
2023-10-16 15:30:00,463.75,463.96,462.76,462.88,13426.0,452.2611,452.4659,451.2956,451.4126,13426.0
2023-10-16 15:35:00,462.8,462.97,462.58,462.6,16398.0,451.3346,451.5004,451.1201,451.1396,16398.0
2023-10-16 15:40:00,462.59,463.0,462.42,462.61,24999.0,451.1298,451.5296,450.964,451.1493,24999.0
2023-10-16 15:45:00,462.6,462.69,462.05,462.59,34747.0,451.1396,451.2273,450.6032,451.1298,34747.0
2023-10-16 15:50:00,462.46,462.93,462.36,462.75,64297.0,451.003,451.4614,450.9055,451.2858,64297.0
2023-10-16 15:55:00,462.8,462.85,462.22,462.28,152441.0,451.3346,451.3834,450.769,450.8275,152441.0
2023-10-17 09:30:00,463.1,464.52,461.97,463.46,29155.0,451.6272,453.012,450.5252,451.9783,29155.0
2023-10-17 09:35:00,463.26,463.39,461.32,461.84,10688.0,451.7832,451.91,449.8913,450.3984,10688.0
2023-10-17 09:40:00,461.35,463.93,461.35,463.9,22024.0,449.9205,452.4366,449.9205,452.4074,22024.0
2023-10-17 09:45:00,463.72,465.63,463.4,465.63,25316.0,452.2318,454.0945,451.9197,454.0945,25316.0
2023-10-17 09:50:00,465.37,467.06,464.91,465.25,10100.0,453.8409,455.4891,453.3923,453.7239,10100.0
2023-10-17 09:55:00,464.78,465.33,464.37,464.4,4830.0,453.2656,453.8019,452.8657,452.895,4830.0
2023-10-17 10:00:00,464.59,465.16,464.18,464.44,16928.0,453.0803,453.6361,452.6804,452.934,16928.0
2023-10-17 10:05:00,464.42,464.52,463.58,463.62,18336.0,452.9145,453.012,452.0953,452.1343,18336.0
2023-10-17 10:10:00,463.65,465.2,463.45,465.04,13492.0,452.1635,453.6751,451.9685,453.5191,13492.0
2023-10-17 10:15:00,465.06,465.16,464.72,464.91,6669.0,453.5386,453.6361,453.207,453.3923,6669.0
2023-10-17 10:20:00,464.9,465.71,464.88,465.71,10245.0,453.3826,454.1725,453.3631,454.1725,10245.0
2023-10-17 10:25:00,465.72,465.87,465.49,465.65,5945.0,454.1823,454.3285,453.958,454.114,5945.0
2023-10-17 10:30:00,465.98,466.31,465.87,466.08,6725.0,454.4358,454.7576,454.3285,454.5333,6725.0
2023-10-17 10:35:00,466.21,466.41,465.86,466.14,2194.0,454.6601,454.8552,454.3188,454.5919,2194.0
2023-10-17 10:40:00,466.37,467.26,466.27,466.48,21925.0,454.8162,455.6841,454.7186,454.9234,21925.0
2023-10-17 10:45:00,466.5,467.69,466.49,467.46,2235.0,454.9429,456.1035,454.9332,455.8792,2235.0
2023-10-17 10:50:00,467.35,467.87,467.26,467.85,5140.0,455.7719,456.279,455.6841,456.2595,5140.0
2023-10-17 10:55:00,467.65,468.82,467.61,468.58,5873.0,456.0644,457.2055,456.0254,456.9714,5873.0
2023-10-17 11:00:00,468.6,468.6,468.02,468.15,2515.0,456.9909,456.9909,456.4253,456.5521,2515.0
2023-10-17 11:05:00,468.28,468.42,468.05,468.2,2980.0,456.6788,456.8154,456.4545,456.6008,2980.0
2023-10-17 11:10:00,468.21,469.54,468.21,468.98,6260.0,456.6106,457.9076,456.6106,457.3615,6260.0
2023-10-17 11:15:00,469.23,470.38,469.23,470.37,14696.0,457.6053,458.7268,457.6053,458.7171,14696.0
2023-10-17 11:20:00,470.23,470.53,468.93,468.93,7539.0,458.5805,458.8731,457.3127,457.3127,7539.0
2023-10-17 11:25:00,469.21,469.77,469.01,469.71,2896.0,457.5858,458.1319,457.3908,458.0734,2896.0
2023-10-17 11:30:00,469.52,470.18,469.29,469.52,5793.0,457.8881,458.5318,457.6638,457.8881,5793.0
2023-10-17 11:35:00,469.58,470.34,469.58,469.83,4888.0,457.9466,458.6878,457.9466,458.1904,4888.0
2023-10-17 11:40:00,469.82,470.83,469.78,470.82,4330.0,458.1807,459.1657,458.1417,459.1559,4330.0
2023-10-17 11:45:00,470.8,471.36,470.74,471.22,11132.0,459.1364,459.6825,459.0779,459.546,11132.0
2023-10-17 11:50:00,471.23,471.72,470.89,471.32,11850.0,459.5558,460.0336,459.2242,459.6435,11850.0
2023-10-17 11:55:00,470.98,471.13,469.64,470.35,19934.0,459.312,459.4582,458.0051,458.6976,19934.0
2023-10-17 12:00:00,470.35,470.47,469.49,470.14,11875.0,458.6976,458.8146,457.8589,458.4928,11875.0
2023-10-17 12:05:00,470.14,470.14,469.05,469.19,7433.0,458.4928,458.4928,457.4298,457.5663,7433.0
2023-10-17 12:10:00,469.25,469.3,468.62,468.67,3673.0,457.6248,457.6736,457.0104,457.0592,3673.0
2023-10-17 12:15:00,468.64,468.65,467.99,468.61,2412.0,457.0299,457.0397,456.396,457.0007,2412.0
2023-10-17 12:20:00,468.52,468.58,467.99,468.0,2240.0,456.9129,456.9714,456.396,456.4058,2240.0
2023-10-17 12:25:00,468.05,468.84,467.53,468.81,12478.0,456.4545,457.225,455.9474,457.1957,12478.0
2023-10-17 12:30:00,468.81,468.95,467.54,467.55,6860.0,457.1957,457.3322,455.9572,455.9669,6860.0
2023-10-17 12:35:00,467.73,468.11,467.72,467.85,3615.0,456.1425,456.5131,456.1327,456.2595,3615.0
2023-10-17 12:40:00,468.0,468.06,467.14,467.22,10147.0,456.4058,456.4643,455.5671,455.6451,10147.0
2023-10-17 12:45:00,467.1,467.16,466.17,466.36,5597.0,455.5281,455.5866,454.6211,454.8064,5597.0
2023-10-17 12:50:00,466.32,466.78,465.95,466.66,8157.0,454.7674,455.216,454.4066,455.099,8157.0
2023-10-17 12:55:00,466.55,466.69,466.15,466.62,5157.0,454.9917,455.1282,454.6016,455.06,5157.0
2023-10-17 13:00:00,466.79,467.29,466.79,467.14,2600.0,455.2258,455.7134,455.2258,455.5671,2600.0
2023-10-17 13:05:00,467.2,467.2,466.44,467.18,4889.0,455.6256,455.6256,454.8844,455.6061,4889.0
2023-10-17 13:10:00,467.21,467.27,466.72,466.95,4675.0,455.6354,455.6939,455.1575,455.3818,4675.0
2023-10-17 13:15:00,467.07,467.45,466.8,467.44,6758.0,455.4988,455.8694,455.2355,455.8597,6758.0
2023-10-17 13:20:00,467.34,467.36,466.56,466.59,4698.0,455.7621,455.7816,455.0015,455.0307,4698.0
2023-10-17 13:25:00,466.48,466.93,466.35,466.62,4580.0,454.9234,455.3623,454.7967,455.06,4580.0
2023-10-17 13:30:00,466.87,466.87,466.29,466.75,3104.0,455.3038,455.3038,454.7381,455.1867,3104.0
2023-10-17 13:35:00,466.75,466.75,466.1,466.55,7668.0,455.1867,455.1867,454.5528,454.9917,7668.0
2023-10-17 13:40:00,466.56,466.65,465.53,465.53,6319.0,455.0015,455.0892,453.997,453.997,6319.0
2023-10-17 13:45:00,465.53,466.36,465.29,466.36,3700.0,453.997,454.8064,453.7629,454.8064,3700.0
2023-10-17 13:50:00,466.21,466.48,465.06,465.06,5031.0,454.6601,454.9234,453.5386,453.5386,5031.0
2023-10-17 13:55:00,465.21,465.27,464.76,464.83,2718.0,453.6849,453.7434,453.246,453.3143,2718.0
2023-10-17 14:00:00,464.94,465.58,464.83,465.09,7169.0,453.4216,454.0457,453.3143,453.5679,7169.0
2023-10-17 14:05:00,464.87,465.62,464.75,465.19,5012.0,453.3533,454.0847,453.2363,453.6654,5012.0
2023-10-17 14:10:00,465.11,465.15,464.84,464.99,3327.0,453.5874,453.6264,453.3241,453.4703,3327.0
2023-10-17 14:15:00,464.94,465.27,464.62,464.68,3484.0,453.4216,453.7434,453.1095,453.168,3484.0
2023-10-17 14:20:00,464.66,465.09,464.44,464.65,5330.0,453.1485,453.5679,452.934,453.1388,5330.0
2023-10-17 14:25:00,464.36,464.9,464.36,464.74,2884.0,452.856,453.3826,452.856,453.2265,2884.0
2023-10-17 14:30:00,464.72,464.72,464.12,464.16,5228.0,453.207,453.207,452.6219,452.6609,5228.0
2023-10-17 14:35:00,464.12,464.66,463.91,464.66,5881.0,452.6219,453.1485,452.4171,453.1485,5881.0
2023-10-17 14:40:00,464.67,465.02,464.5,464.64,3676.0,453.1583,453.4996,452.9925,453.129,3676.0
2023-10-17 14:45:00,464.56,464.57,464.23,464.42,5087.0,453.051,453.0608,452.7292,452.9145,5087.0
2023-10-17 14:50:00,464.25,464.71,463.96,464.01,11996.0,452.7487,453.1973,452.4659,452.5146,11996.0
2023-10-17 14:55:00,463.97,464.02,463.78,464.0,3840.0,452.4756,452.5244,452.2903,452.5049,3840.0
2023-10-17 15:00:00,463.94,464.49,463.85,464.49,4138.0,452.4464,452.9827,452.3586,452.9827,4138.0
2023-10-17 15:05:00,464.54,465.49,464.44,465.31,6902.0,453.0315,453.958,452.934,453.7824,6902.0
2023-10-17 15:10:00,465.41,465.92,465.39,465.66,6396.0,453.8799,454.3773,453.8604,454.1237,6396.0
2023-10-17 15:15:00,465.65,465.76,465.38,465.54,5920.0,454.114,454.2213,453.8507,454.0067,5920.0
2023-10-17 15:20:00,465.52,465.77,465.43,465.66,2629.0,453.9872,454.231,453.8994,454.1237,2629.0
2023-10-17 15:25:00,465.75,466.06,465.71,465.9,9413.0,454.2115,454.5138,454.1725,454.3578,9413.0
2023-10-17 15:30:00,465.88,465.92,465.54,465.57,10783.0,454.3383,454.3773,454.0067,454.036,10783.0
2023-10-17 15:35:00,465.51,466.18,465.39,465.79,18985.0,453.9775,454.6309,453.8604,454.2505,18985.0
2023-10-17 15:40:00,465.78,466.33,465.73,465.95,18691.0,454.2408,454.7772,454.192,454.4066,18691.0
2023-10-17 15:45:00,465.94,466.11,465.67,465.9,19825.0,454.3968,454.5626,454.1335,454.3578,19825.0
2023-10-17 15:50:00,465.81,466.5,465.73,466.5,32740.0,454.27,454.9429,454.192,454.9429,32740.0
2023-10-17 15:55:00,466.41,466.41,465.43,465.5,60760.0,454.8552,454.8552,453.8994,453.9677,60760.0
2023-10-18 09:30:00,480.97,482.5,468.2,476.99,100034.0,469.0545,470.5466,456.6008,465.1731,100034.0
2023-10-18 09:35:00,475.99,479.9,475.07,477.7,28955.0,464.1978,468.011,463.3006,465.8655,28955.0
2023-10-18 09:40:00,477.7,481.5,476.79,480.0,23091.0,465.8655,469.5713,464.978,468.1085,23091.0
2023-10-18 09:45:00,480.11,481.56,476.28,480.41,24627.0,468.2158,469.6298,464.4807,468.5083,24627.0
2023-10-18 09:50:00,479.93,479.93,474.68,474.99,26633.0,468.0402,468.0402,462.9203,463.2226,26633.0
2023-10-18 09:55:00,474.73,475.59,471.75,472.45,20831.0,462.969,463.8077,460.0629,460.7455,20831.0
2023-10-18 10:00:00,473.43,474.26,472.2,473.24,9244.0,461.7013,462.5107,460.5017,461.516,9244.0
2023-10-18 10:05:00,473.17,473.44,470.45,471.01,16084.0,461.4477,461.711,458.7951,459.3412,16084.0
2023-10-18 10:10:00,471.12,472.25,470.0,471.94,15116.0,459.4485,460.5505,458.3562,460.2482,15116.0
2023-10-18 10:15:00,472.1,472.1,469.32,470.5,12586.0,460.4042,460.4042,457.6931,458.8438,12586.0
2023-10-18 10:20:00,470.04,470.04,466.87,467.23,11154.0,458.3952,458.3952,455.3038,455.6549,11154.0
2023-10-18 10:25:00,467.02,467.34,466.24,466.26,21572.0,455.4501,455.7621,454.6894,454.7089,21572.0
2023-10-18 10:30:00,466.16,466.16,465.26,465.65,9420.0,454.6114,454.6114,453.7337,454.114,9420.0
2023-10-18 10:35:00,465.4,467.25,463.73,464.0,13806.0,453.8702,455.6744,452.2416,452.5049,13806.0
2023-10-18 10:40:00,464.0,464.66,463.33,464.04,7155.0,452.5049,453.1485,451.8515,452.5439,7155.0
2023-10-18 10:45:00,464.03,471.0,464.03,471.0,32411.0,452.5341,459.3315,452.5341,459.3315,32411.0
2023-10-18 10:50:00,470.75,471.27,466.52,467.23,23959.0,459.0877,459.5948,454.9624,455.6549,23959.0
2023-10-18 10:55:00,467.23,469.32,466.63,467.79,22621.0,455.6549,457.6931,455.0697,456.201,22621.0
2023-10-18 11:00:00,467.81,467.93,466.66,467.16,13787.0,456.2205,456.3375,455.099,455.5866,13787.0
2023-10-18 11:05:00,466.2,467.21,465.28,467.16,4191.0,454.6504,455.6354,453.7532,455.5866,4191.0
2023-10-18 11:10:00,466.91,466.91,464.59,465.0,7055.0,455.3428,455.3428,453.0803,453.4801,7055.0
2023-10-18 11:15:00,465.0,466.08,464.6,465.9,5825.0,453.4801,454.5333,453.09,454.3578,5825.0
2023-10-18 11:20:00,466.57,468.34,466.57,468.01,2652.0,455.0112,456.7374,455.0112,456.4155,2652.0
2023-10-18 11:25:00,467.89,467.97,466.31,466.31,3900.0,456.2985,456.3765,454.7576,454.7576,3900.0
2023-10-18 11:30:00,466.86,467.56,466.01,467.56,4724.0,455.294,455.9767,454.4651,455.9767,4724.0
2023-10-18 11:35:00,467.61,468.15,467.25,467.93,2888.0,456.0254,456.5521,455.6744,456.3375,2888.0
2023-10-18 11:40:00,467.35,467.36,466.09,466.35,5511.0,455.7719,455.7816,454.5431,454.7967,5511.0
2023-10-18 11:45:00,466.81,466.86,465.77,466.13,9955.0,455.2453,455.294,454.231,454.5821,9955.0
2023-10-18 11:50:00,466.41,466.79,465.51,465.78,4589.0,454.8552,455.2258,453.9775,454.2408,4589.0
2023-10-18 11:55:00,465.79,465.91,465.03,465.04,5325.0,454.2505,454.3676,453.5094,453.5191,5325.0
2023-10-18 12:00:00,465.35,465.81,464.8,465.71,6901.0,453.8214,454.27,453.2851,454.1725,6901.0
2023-10-18 12:05:00,465.71,465.71,464.55,464.86,6735.0,454.1725,454.1725,453.0412,453.3436,6735.0
2023-10-18 12:10:00,464.58,464.8,463.94,464.71,4829.0,453.0705,453.2851,452.4464,453.1973,4829.0
2023-10-18 12:15:00,464.84,465.97,464.83,465.06,18249.0,453.3241,454.4261,453.3143,453.5386,18249.0
2023-10-18 12:20:00,465.1,465.33,464.65,465.24,1809.0,453.5776,453.8019,453.1388,453.7142,1809.0
2023-10-18 12:25:00,465.28,465.52,464.92,465.29,2401.0,453.7532,453.9872,453.4021,453.7629,2401.0
2023-10-18 12:30:00,465.52,466.06,465.39,465.97,4661.0,453.9872,454.5138,453.8604,454.4261,4661.0
2023-10-18 12:35:00,466.15,466.42,465.8,466.42,2807.0,454.6016,454.8649,454.2603,454.8649,2807.0
2023-10-18 12:40:00,466.35,466.9,466.22,466.88,2390.0,454.7967,455.333,454.6699,455.3135,2390.0
2023-10-18 12:45:00,466.73,466.8,465.47,466.39,5542.0,455.1672,455.2355,453.9385,454.8357,5542.0
2023-10-18 12:50:00,466.42,467.69,466.2,467.2,7710.0,454.8649,456.1035,454.6504,455.6256,7710.0
2023-10-18 12:55:00,467.25,467.61,466.47,466.47,13346.0,455.6744,456.0254,454.9137,454.9137,13346.0
2023-10-18 13:00:00,466.2,467.29,466.09,467.1,4315.0,454.6504,455.7134,454.5431,455.5281,4315.0
2023-10-18 13:05:00,467.17,469.39,467.17,469.39,6639.0,455.5963,457.7613,455.5963,457.7613,6639.0
2023-10-18 13:10:00,469.12,469.39,468.44,468.44,7002.0,457.498,457.7613,456.8349,456.8349,7002.0
2023-10-18 13:15:00,468.38,468.93,468.02,468.71,3719.0,456.7764,457.3127,456.4253,457.0982,3719.0
2023-10-18 13:20:00,468.68,469.26,468.57,468.88,6129.0,457.0689,457.6346,456.9617,457.264,6129.0
2023-10-18 13:25:00,468.9,469.04,467.47,467.47,3291.0,457.2835,457.42,455.8889,455.8889,3291.0
2023-10-18 13:30:00,467.78,467.78,466.86,467.69,4814.0,456.1912,456.1912,455.294,456.1035,4814.0
2023-10-18 13:35:00,467.41,468.21,467.1,467.2,8198.0,455.8304,456.6106,455.5281,455.6256,8198.0
2023-10-18 13:40:00,466.65,467.37,466.65,467.37,2440.0,455.0892,455.7914,455.0892,455.7914,2440.0
2023-10-18 13:45:00,467.28,468.96,467.15,468.96,7269.0,455.7036,457.342,455.5768,457.342,7269.0
2023-10-18 13:50:00,468.92,470.08,468.91,470.08,2969.0,457.303,458.4342,457.2932,458.4342,2969.0
2023-10-18 13:55:00,470.16,470.45,469.85,469.9,10141.0,458.5123,458.7951,458.2099,458.2587,10141.0
2023-10-18 14:00:00,470.14,471.02,470.14,470.78,8348.0,458.4928,459.351,458.4928,459.1169,8348.0
2023-10-18 14:05:00,470.57,471.19,470.27,471.1,5382.0,458.9121,459.5167,458.6195,459.429,5382.0
2023-10-18 14:10:00,470.89,470.9,470.4,470.66,5279.0,459.2242,459.2339,458.7463,458.9999,5279.0
2023-10-18 14:15:00,470.56,471.16,469.9,470.62,49847.0,458.9024,459.4875,458.2587,458.9609,49847.0
2023-10-18 14:20:00,470.65,470.75,470.0,470.0,7169.0,458.9901,459.0877,458.3562,458.3562,7169.0
2023-10-18 14:25:00,470.0,470.62,469.53,469.71,16435.0,458.3562,458.9609,457.8979,458.0734,16435.0
2023-10-18 14:30:00,469.71,470.19,469.57,469.74,14812.0,458.0734,458.5415,457.9369,458.1027,14812.0
2023-10-18 14:35:00,469.74,470.22,469.72,470.08,10914.0,458.1027,458.5708,458.0832,458.4342,10914.0
2023-10-18 14:40:00,470.0,470.42,469.86,470.33,10329.0,458.3562,458.7658,458.2197,458.6781,10329.0
2023-10-18 14:45:00,470.27,470.48,470.1,470.35,5373.0,458.6195,458.8243,458.4538,458.6976,5373.0
2023-10-18 14:50:00,470.16,470.32,469.88,470.27,12900.0,458.5123,458.6683,458.2392,458.6195,12900.0
2023-10-18 14:55:00,470.31,471.38,470.31,470.74,12220.0,458.6586,459.702,458.6586,459.0779,12220.0
2023-10-18 15:00:00,470.58,470.58,469.93,470.1,14482.0,458.9219,458.9219,458.288,458.4538,14482.0
2023-10-18 15:05:00,470.0,470.78,470.0,470.65,11547.0,458.3562,459.1169,458.3562,458.9901,11547.0
2023-10-18 15:10:00,470.5,471.06,470.48,470.52,10400.0,458.8438,459.39,458.8243,458.8633,10400.0
2023-10-18 15:15:00,470.59,471.53,470.59,471.16,12220.0,458.9316,459.8483,458.9316,459.4875,12220.0
2023-10-18 15:20:00,471.28,471.85,470.88,471.68,15754.0,459.6045,460.1604,459.2144,459.9946,15754.0
2023-10-18 15:25:00,471.58,471.66,470.03,470.49,12921.0,459.8971,459.9751,458.3855,458.8341,12921.0
2023-10-18 15:30:00,470.5,471.14,470.41,470.97,14057.0,458.8438,459.468,458.7561,459.3022,14057.0
2023-10-18 15:35:00,470.93,471.48,470.58,471.17,18464.0,459.2632,459.7996,458.9219,459.4972,18464.0
2023-10-18 15:40:00,471.05,471.36,469.76,470.24,23464.0,459.3802,459.6825,458.1222,458.5903,23464.0
2023-10-18 15:45:00,470.06,470.22,468.95,469.57,52263.0,458.4147,458.5708,457.3322,457.9369,52263.0
2023-10-18 15:50:00,469.65,470.38,469.2,470.08,48400.0,458.0149,458.7268,457.5761,458.4342,48400.0
2023-10-18 15:55:00,470.0,470.36,469.29,469.31,88068.0,458.3562,458.7073,457.6638,457.6833,88068.0
2023-10-19 09:30:00,468.39,472.28,466.82,472.28,19073.0,456.7861,460.5797,455.255,460.5797,19073.0
2023-10-19 09:35:00,472.31,473.23,471.08,471.08,8502.0,460.609,461.5062,459.4095,459.4095,8502.0
2023-10-19 09:40:00,470.86,471.88,470.53,471.02,11870.0,459.1949,460.1897,458.8731,459.351,11870.0
2023-10-19 09:45:00,471.22,471.22,470.09,470.62,8944.0,459.546,459.546,458.444,458.9609,8944.0
2023-10-19 09:50:00,470.64,470.64,468.71,468.93,13103.0,458.9804,458.9804,457.0982,457.3127,13103.0
2023-10-19 09:55:00,468.74,468.79,467.56,468.28,11802.0,457.1274,457.1762,455.9767,456.6788,11802.0
2023-10-19 10:00:00,468.42,469.0,466.75,467.25,7112.0,456.8154,457.381,455.1867,455.6744,7112.0
2023-10-19 10:05:00,467.02,467.03,465.28,465.28,7551.0,455.4501,455.4598,453.7532,453.7532,7551.0
2023-10-19 10:10:00,465.69,465.69,463.17,464.49,10707.0,454.153,454.153,451.6954,452.9827,10707.0
2023-10-19 10:15:00,464.4,464.95,463.88,464.41,9692.0,452.895,453.4313,452.3878,452.9047,9692.0
2023-10-19 10:20:00,464.4,466.39,464.32,465.96,5050.0,452.895,454.8357,452.8169,454.4163,5050.0
2023-10-19 10:25:00,466.24,466.5,465.57,465.93,7568.0,454.6894,454.9429,454.036,454.3871,7568.0
2023-10-19 10:30:00,465.92,466.17,464.92,464.96,3872.0,454.3773,454.6211,453.4021,453.4411,3872.0
2023-10-19 10:35:00,464.76,465.09,464.28,464.88,5471.0,453.246,453.5679,452.7779,453.3631,5471.0
2023-10-19 10:40:00,464.88,465.71,464.57,464.57,5124.0,453.3631,454.1725,453.0608,453.0608,5124.0
2023-10-19 10:45:00,464.63,464.73,463.69,463.96,7619.0,453.1193,453.2168,452.2026,452.4659,7619.0
2023-10-19 10:50:00,464.01,464.14,463.59,463.64,4096.0,452.5146,452.6414,452.105,452.1538,4096.0
2023-10-19 10:55:00,463.87,464.46,463.55,464.46,8663.0,452.3781,452.9535,452.066,452.9535,8663.0
2023-10-19 11:00:00,464.33,464.41,463.97,463.97,5977.0,452.8267,452.9047,452.4756,452.4756,5977.0
2023-10-19 11:05:00,463.77,464.7,463.11,464.56,6386.0,452.2806,453.1875,451.6369,453.051,6386.0
2023-10-19 11:10:00,464.66,465.56,464.66,465.33,3755.0,453.1485,454.0262,453.1485,453.8019,3755.0
2023-10-19 11:15:00,465.14,465.16,464.4,464.71,3630.0,453.6166,453.6361,452.895,453.1973,3630.0
2023-10-19 11:20:00,464.71,464.78,464.04,464.05,2872.0,453.1973,453.2656,452.5439,452.5536,2872.0
2023-10-19 11:25:00,464.18,465.05,464.07,464.54,10452.0,452.6804,453.5289,452.5731,453.0315,10452.0
2023-10-19 11:30:00,464.48,465.47,464.41,465.37,6946.0,452.973,453.9385,452.9047,453.8409,6946.0
2023-10-19 11:35:00,465.46,465.46,464.97,465.12,3874.0,453.9287,453.9287,453.4508,453.5971,3874.0
2023-10-19 11:40:00,465.3,466.09,465.3,465.89,8324.0,453.7727,454.5431,453.7727,454.3481,8324.0
2023-10-19 11:45:00,465.97,466.75,465.54,466.28,7462.0,454.4261,455.1867,454.0067,454.7284,7462.0
2023-10-19 11:50:00,466.49,466.77,465.91,466.05,3792.0,454.9332,455.2063,454.3676,454.5041,3792.0
2023-10-19 11:55:00,466.04,466.23,465.79,466.19,5683.0,454.4943,454.6796,454.2505,454.6406,5683.0
2023-10-19 12:00:00,466.09,467.73,464.88,467.05,28132.0,454.5431,456.1425,453.3631,455.4793,28132.0
2023-10-19 12:05:00,466.94,467.31,466.35,467.31,5252.0,455.372,455.7329,454.7967,455.7329,5252.0
2023-10-19 12:10:00,467.35,468.12,467.14,468.05,6742.0,455.7719,456.5228,455.5671,456.4545,6742.0
2023-10-19 12:15:00,467.89,468.22,467.57,468.22,2750.0,456.2985,456.6203,455.9864,456.6203,2750.0
2023-10-19 12:20:00,468.48,468.48,467.12,467.12,8712.0,456.8739,456.8739,455.5476,455.5476,8712.0
2023-10-19 12:25:00,467.03,467.03,465.69,465.69,3589.0,455.4598,455.4598,454.153,454.153,3589.0
2023-10-19 12:30:00,465.75,466.59,465.46,465.48,6708.0,454.2115,455.0307,453.9287,453.9482,6708.0
2023-10-19 12:35:00,465.31,465.31,464.76,465.19,4274.0,453.7824,453.7824,453.246,453.6654,4274.0
2023-10-19 12:40:00,465.41,466.9,465.32,466.36,4897.0,453.8799,455.333,453.7922,454.8064,4897.0
2023-10-19 12:45:00,466.34,467.96,466.15,467.95,2463.0,454.7869,456.3668,454.6016,456.357,2463.0
2023-10-19 12:50:00,467.97,469.39,467.49,469.17,6915.0,456.3765,457.7613,455.9084,457.5468,6915.0
2023-10-19 12:55:00,469.64,469.64,468.7,468.7,5028.0,458.0051,458.0051,457.0884,457.0884,5028.0
2023-10-19 13:00:00,468.92,469.45,468.25,468.44,6520.0,457.303,457.8199,456.6496,456.8349,6520.0
2023-10-19 13:05:00,468.51,468.72,468.01,468.54,2646.0,456.9031,457.1079,456.4155,456.9324,2646.0
2023-10-19 13:10:00,468.24,468.43,467.64,467.79,4167.0,456.6398,456.8251,456.0547,456.201,4167.0
2023-10-19 13:15:00,467.64,468.09,467.38,467.78,3800.0,456.0547,456.4935,455.8011,456.1912,3800.0
2023-10-19 13:20:00,467.97,468.15,467.32,467.64,4200.0,456.3765,456.5521,455.7426,456.0547,4200.0
2023-10-19 13:25:00,467.37,468.1,467.25,468.05,4000.0,455.7914,456.5033,455.6744,456.4545,4000.0
2023-10-19 13:30:00,468.2,468.4,467.46,467.46,4153.0,456.6008,456.7959,455.8792,455.8792,4153.0
2023-10-19 13:35:00,467.29,467.36,466.63,466.94,8524.0,455.7134,455.7816,455.0697,455.372,8524.0
2023-10-19 13:40:00,466.74,466.91,466.6,466.79,1989.0,455.177,455.3428,455.0405,455.2258,1989.0
2023-10-19 13:45:00,466.8,466.8,465.56,465.56,5290.0,455.2355,455.2355,454.0262,454.0262,5290.0
2023-10-19 13:50:00,465.59,465.65,465.28,465.49,4923.0,454.0555,454.114,453.7532,453.958,4923.0
2023-10-19 13:55:00,465.52,465.97,465.51,465.65,2951.0,453.9872,454.4261,453.9775,454.114,2951.0
2023-10-19 14:00:00,465.4,466.02,465.38,465.75,4223.0,453.8702,454.4748,453.8507,454.2115,4223.0
2023-10-19 14:05:00,465.79,465.79,464.67,464.96,3346.0,454.2505,454.2505,453.1583,453.4411,3346.0
2023-10-19 14:10:00,465.01,465.3,464.56,464.56,3640.0,453.4899,453.7727,453.051,453.051,3640.0
2023-10-19 14:15:00,464.39,464.51,464.14,464.15,3764.0,452.8852,453.0022,452.6414,452.6512,3764.0
2023-10-19 14:20:00,464.14,464.34,463.63,463.91,7049.0,452.6414,452.8365,452.144,452.4171,7049.0
2023-10-19 14:25:00,463.68,464.03,463.55,463.78,4305.0,452.1928,452.5341,452.066,452.2903,4305.0
2023-10-19 14:30:00,463.69,463.69,462.86,462.87,5833.0,452.2026,452.2026,451.3931,451.4029,5833.0
2023-10-19 14:35:00,462.78,462.78,462.14,462.27,4847.0,451.3151,451.3151,450.691,450.8177,4847.0
2023-10-19 14:40:00,462.29,462.29,461.71,461.72,3439.0,450.8372,450.8372,450.2716,450.2814,3439.0
2023-10-19 14:45:00,461.75,461.82,461.12,461.18,9714.0,450.3106,450.3789,449.6962,449.7547,9714.0
2023-10-19 14:50:00,461.46,461.46,460.79,460.94,18066.0,450.0278,450.0278,449.3744,449.5207,18066.0
2023-10-19 14:55:00,460.97,461.73,460.63,461.31,9418.0,449.5499,450.2911,449.2184,449.8815,9418.0
2023-10-19 15:00:00,461.19,461.64,461.08,461.48,3390.0,449.7645,450.2033,449.6572,450.0473,3390.0
2023-10-19 15:05:00,461.48,461.52,460.79,460.89,8210.0,450.0473,450.0863,449.3744,449.4719,8210.0
2023-10-19 15:10:00,460.89,461.15,460.87,460.93,5130.0,449.4719,449.7255,449.4524,449.5109,5130.0
2023-10-19 15:15:00,460.9,461.89,460.68,461.85,9552.0,449.4817,450.4471,449.2671,450.4081,9552.0
2023-10-19 15:20:00,461.96,462.02,461.73,461.89,5093.0,450.5154,450.5739,450.2911,450.4471,5093.0
2023-10-19 15:25:00,461.87,462.17,461.72,462.16,4532.0,450.4276,450.7202,450.2814,450.7105,4532.0
2023-10-19 15:30:00,462.41,462.99,462.22,462.37,7718.0,450.9543,451.5199,450.769,450.9153,7718.0
2023-10-19 15:35:00,462.33,463.15,462.1,462.85,9269.0,450.8762,451.6759,450.6519,451.3834,9269.0
2023-10-19 15:40:00,462.73,462.86,462.23,462.69,15096.0,451.2663,451.3931,450.7787,451.2273,15096.0
2023-10-19 15:45:00,462.61,463.7,462.35,463.7,13605.0,451.1493,452.2123,450.8958,452.2123,13605.0
2023-10-19 15:50:00,463.8,464.67,463.79,464.0,28508.0,452.3098,453.1583,452.3001,452.5049,28508.0
2023-10-19 15:55:00,463.7,464.33,462.9,462.91,88197.0,452.2123,452.8267,451.4321,451.4419,88197.0
2023-10-20 09:30:00,463.75,464.13,462.54,463.02,70588.0,452.2611,452.6317,451.081,451.5492,70588.0
2023-10-20 09:35:00,463.02,463.02,460.52,460.58,4545.0,451.5492,451.5492,449.1111,449.1696,4545.0
2023-10-20 09:40:00,460.18,461.27,459.34,459.75,4501.0,448.7795,449.8425,447.9603,448.3602,4501.0
2023-10-20 09:45:00,459.45,459.51,457.21,457.86,5711.0,448.0676,448.1261,445.8831,446.517,5711.0
2023-10-20 09:50:00,458.07,458.38,457.48,458.23,9532.0,446.7218,447.0241,446.1464,446.8778,9532.0
2023-10-20 09:55:00,457.89,458.56,457.18,457.97,4615.0,446.5462,447.1996,445.8538,446.6243,4615.0
2023-10-20 10:00:00,457.3,457.79,457.0,457.79,2950.0,445.9709,446.4487,445.6783,446.4487,2950.0
2023-10-20 10:05:00,457.78,457.85,457.04,457.04,7471.0,446.439,446.5072,445.7173,445.7173,7471.0
2023-10-20 10:10:00,457.1,458.5,457.05,458.25,5708.0,445.7758,447.1411,445.7271,446.8973,5708.0
2023-10-20 10:15:00,458.39,458.45,457.36,457.49,4702.0,447.0339,447.0924,446.0294,446.1562,4702.0
2023-10-20 10:20:00,457.32,457.93,456.38,457.6,6958.0,445.9904,446.5853,445.0737,446.2634,6958.0
2023-10-20 10:25:00,457.8,457.8,456.6,456.72,4857.0,446.4585,446.4585,445.2882,445.4052,4857.0
2023-10-20 10:30:00,456.47,457.52,456.47,457.52,6202.0,445.1614,446.1854,445.1614,446.1854,6202.0
2023-10-20 10:35:00,457.78,457.81,457.06,457.11,3633.0,446.439,446.4682,445.7368,445.7856,3633.0
2023-10-20 10:40:00,457.04,457.17,456.17,456.18,4971.0,445.7173,445.8441,444.8689,444.8786,4971.0
2023-10-20 10:45:00,456.06,457.87,456.06,457.65,12396.0,444.7616,446.5267,444.7616,446.3122,12396.0
2023-10-20 10:50:00,457.77,458.33,457.56,457.7,7486.0,446.4292,446.9753,446.2244,446.361,7486.0
2023-10-20 10:55:00,457.65,457.93,457.05,457.52,6105.0,446.3122,446.5853,445.7271,446.1854,6105.0
2023-10-20 11:00:00,457.74,459.05,457.59,458.75,13087.0,446.4,447.6775,446.2537,447.3849,13087.0
2023-10-20 11:05:00,458.8,459.06,457.89,457.95,3765.0,447.4337,447.6873,446.5462,446.6048,3765.0
2023-10-20 11:10:00,458.11,458.11,457.02,457.25,6674.0,446.7608,446.7608,445.6978,445.9221,6674.0
2023-10-20 11:15:00,457.26,457.49,456.32,456.49,5728.0,445.9319,446.1562,445.0151,445.1809,5728.0
2023-10-20 11:20:00,456.65,457.41,456.37,457.06,7521.0,445.337,446.0781,445.0639,445.7368,7521.0
2023-10-20 11:25:00,457.27,457.44,456.31,456.48,8369.0,445.9416,446.1074,445.0054,445.1712,8369.0
2023-10-20 11:30:00,456.55,456.55,455.34,455.89,3218.0,445.2394,445.2394,444.0594,444.5958,3218.0
2023-10-20 11:35:00,456.05,456.45,455.44,455.99,8373.0,444.7518,445.1419,444.1569,444.6933,8373.0
2023-10-20 11:40:00,456.0,456.49,455.4,456.2,9544.0,444.7031,445.1809,444.1179,444.8981,9544.0
2023-10-20 11:45:00,455.79,456.46,455.46,455.74,8212.0,444.4983,445.1517,444.1764,444.4495,8212.0
2023-10-20 11:50:00,455.96,456.3,455.94,456.27,2863.0,444.6641,444.9956,444.6446,444.9664,2863.0
2023-10-20 11:55:00,456.49,456.72,456.15,456.15,4676.0,445.1809,445.4052,444.8494,444.8494,4676.0
2023-10-20 12:00:00,456.3,456.31,455.65,455.96,4048.0,444.9956,445.0054,444.3617,444.6641,4048.0
2023-10-20 12:05:00,455.79,456.54,455.78,456.54,2490.0,444.4983,445.2297,444.4885,445.2297,2490.0
2023-10-20 12:10:00,456.6,456.6,455.67,455.76,3458.0,445.2882,445.2882,444.3812,444.469,3458.0
2023-10-20 12:15:00,455.75,455.89,455.61,455.74,2654.0,444.4593,444.5958,444.3227,444.4495,2654.0
2023-10-20 12:20:00,455.9,457.21,455.88,457.21,2693.0,444.6055,445.8831,444.586,445.8831,2693.0
2023-10-20 12:25:00,457.61,458.04,456.8,457.32,5494.0,446.2732,446.6925,445.4832,445.9904,5494.0
2023-10-20 12:30:00,457.33,457.73,457.33,457.41,2995.0,446.0001,446.3902,446.0001,446.0781,2995.0
2023-10-20 12:35:00,457.66,457.99,457.59,457.99,2427.0,446.3219,446.6438,446.2537,446.6438,2427.0
2023-10-20 12:40:00,458.19,458.19,457.61,457.93,1440.0,446.8388,446.8388,446.2732,446.5853,1440.0
2023-10-20 12:45:00,458.13,458.29,457.88,458.21,1679.0,446.7803,446.9363,446.5365,446.8583,1679.0
2023-10-20 12:50:00,458.21,458.21,457.69,458.13,3277.0,446.8583,446.8583,446.3512,446.7803,3277.0
2023-10-20 12:55:00,458.09,459.06,458.09,458.87,5867.0,446.7413,447.6873,446.7413,447.502,5867.0
2023-10-20 13:00:00,458.7,458.86,458.11,458.11,5206.0,447.3362,447.4922,446.7608,446.7608,5206.0
2023-10-20 13:05:00,458.25,458.25,457.13,457.13,2326.0,446.8973,446.8973,445.8051,445.8051,2326.0
2023-10-20 13:10:00,457.19,458.21,457.17,457.89,6646.0,445.8636,446.8583,445.8441,446.5462,6646.0
2023-10-20 13:15:00,458.06,458.79,457.84,458.75,7409.0,446.712,447.4239,446.4975,447.3849,7409.0
2023-10-20 13:20:00,458.44,458.49,457.74,457.87,4676.0,447.0826,447.1314,446.4,446.5267,4676.0
2023-10-20 13:25:00,457.7,457.7,457.27,457.6,5579.0,446.361,446.361,445.9416,446.2634,5579.0
2023-10-20 13:30:00,457.51,457.84,456.96,457.78,4770.0,446.1757,446.4975,445.6393,446.439,4770.0
2023-10-20 13:35:00,457.92,457.92,457.08,457.09,3729.0,446.5755,446.5755,445.7563,445.7661,3729.0
2023-10-20 13:40:00,457.17,457.55,457.12,457.25,2816.0,445.8441,446.2147,445.7953,445.9221,2816.0
2023-10-20 13:45:00,457.22,457.24,456.68,456.78,3243.0,445.8928,445.9123,445.3662,445.4637,3243.0
2023-10-20 13:50:00,456.72,456.72,455.6,456.2,5532.0,445.4052,445.4052,444.313,444.8981,5532.0
2023-10-20 13:55:00,456.22,456.76,456.21,456.5,3379.0,444.9176,445.4442,444.9079,445.1907,3379.0
2023-10-20 14:00:00,456.52,456.52,455.94,456.05,3698.0,445.2102,445.2102,444.6446,444.7518,3698.0
2023-10-20 14:05:00,456.01,456.54,455.73,455.99,7850.0,444.7128,445.2297,444.4398,444.6933,7850.0
2023-10-20 14:10:00,456.02,456.02,455.35,455.74,2773.0,444.7226,444.7226,444.0692,444.4495,2773.0
2023-10-20 14:15:00,455.78,455.78,455.02,455.38,9381.0,444.4885,444.4885,443.7473,444.0984,9381.0
2023-10-20 14:20:00,455.31,455.36,454.89,455.36,4144.0,444.0302,444.0789,443.6206,444.0789,4144.0
2023-10-20 14:25:00,455.37,455.6,455.37,455.53,4271.0,444.0887,444.313,444.0887,444.2447,4271.0
2023-10-20 14:30:00,455.59,455.78,455.32,455.73,2958.0,444.3032,444.4885,444.0399,444.4398,2958.0
2023-10-20 14:35:00,455.7,456.92,455.7,456.2,4838.0,444.4105,445.6003,444.4105,444.8981,4838.0
2023-10-20 14:40:00,456.07,456.47,456.04,456.36,5714.0,444.7713,445.1614,444.7421,445.0541,5714.0
2023-10-20 14:45:00,456.35,456.46,456.08,456.28,4352.0,445.0444,445.1517,444.7811,444.9761,4352.0
2023-10-20 14:50:00,456.23,456.66,456.11,456.18,4897.0,444.9274,445.3467,444.8103,444.8786,4897.0
2023-10-20 14:55:00,456.33,456.56,455.92,456.02,4210.0,445.0249,445.2492,444.625,444.7226,4210.0
2023-10-20 15:00:00,456.1,456.1,455.17,455.17,4624.0,444.8006,444.8006,443.8936,443.8936,4624.0
2023-10-20 15:05:00,455.34,455.79,455.09,455.09,3459.0,444.0594,444.4983,443.8156,443.8156,3459.0
2023-10-20 15:10:00,455.06,455.07,454.45,454.81,5992.0,443.7864,443.7961,443.1915,443.5425,5992.0
2023-10-20 15:15:00,454.75,455.5,454.54,455.5,8919.0,443.484,444.2155,443.2792,444.2155,8919.0
2023-10-20 15:20:00,455.77,455.77,454.85,454.99,3234.0,444.4788,444.4788,443.5816,443.7181,3234.0
2023-10-20 15:25:00,455.03,455.27,454.26,455.15,11984.0,443.7571,443.9912,443.0062,443.8741,11984.0
2023-10-20 15:30:00,455.27,455.62,455.0,455.16,5441.0,443.9912,444.3325,443.7278,443.8839,5441.0
2023-10-20 15:35:00,454.99,455.63,454.99,455.19,14479.0,443.7181,444.3422,443.7181,443.9131,14479.0
2023-10-20 15:40:00,454.85,454.98,454.38,454.59,6117.0,443.5816,443.7083,443.1232,443.328,6117.0
2023-10-20 15:45:00,454.5,454.93,454.24,454.58,19623.0,443.2402,443.6596,442.9867,443.3182,19623.0
2023-10-20 15:50:00,454.53,454.98,454.01,454.25,17882.0,443.2695,443.7083,442.7624,442.9964,17882.0
2023-10-20 15:55:00,454.37,454.63,453.54,453.78,66579.0,443.1134,443.367,442.304,442.5381,66579.0
2023-10-23 09:30:00,453.1,454.75,450.33,450.33,11096.0,441.8749,443.484,439.1735,439.1735,11096.0
2023-10-23 09:35:00,451.21,451.32,449.56,449.77,3460.0,440.0317,440.139,438.4226,438.6274,3460.0
2023-10-23 09:40:00,450.34,450.42,449.35,449.83,6456.0,439.1833,439.2613,438.2178,438.6859,6456.0
2023-10-23 09:45:00,449.38,450.25,449.12,449.28,8148.0,438.2471,439.0955,437.9935,438.1495,8148.0
2023-10-23 09:50:00,449.26,450.23,448.5,449.4,10359.0,438.13,439.076,437.3889,438.2666,10359.0
2023-10-23 09:55:00,449.35,450.85,449.18,450.62,13681.0,438.2178,439.6807,438.052,439.4564,13681.0
2023-10-23 10:00:00,450.64,450.64,450.15,450.42,5298.0,439.4759,439.4759,438.998,439.2613,5298.0
2023-10-23 10:05:00,450.45,450.5,450.19,450.21,2832.0,439.2906,439.3393,439.037,439.0565,2832.0
2023-10-23 10:10:00,450.53,450.55,449.93,449.93,3522.0,439.3686,439.3881,438.7834,438.7834,3522.0
2023-10-23 10:15:00,450.07,450.09,449.56,449.56,9465.0,438.92,438.9395,438.4226,438.4226,9465.0
2023-10-23 10:20:00,449.71,450.68,449.61,450.29,7939.0,438.5689,439.5149,438.4714,439.1345,7939.0
2023-10-23 10:25:00,450.25,450.66,449.5,449.5,11328.0,439.0955,439.4954,438.3641,438.3641,11328.0
2023-10-23 10:30:00,449.23,449.59,448.79,448.81,6138.0,438.1008,438.4519,437.6717,437.6912,6138.0
2023-10-23 10:35:00,449.04,449.14,448.71,449.05,5284.0,437.9155,438.013,437.5937,437.9252,5284.0
2023-10-23 10:40:00,449.06,449.21,448.87,448.96,1676.0,437.935,438.0813,437.7497,437.8375,1676.0
2023-10-23 10:45:00,448.95,449.41,447.98,447.98,18062.0,437.8277,438.2763,436.8818,436.8818,18062.0
2023-10-23 10:50:00,448.06,448.88,447.58,447.58,13633.0,436.9598,437.7595,436.4917,436.4917,13633.0
2023-10-23 10:55:00,447.85,448.34,447.78,447.81,4581.0,436.755,437.2328,436.6867,436.716,4581.0
2023-10-23 11:00:00,447.81,447.81,446.79,446.85,4602.0,436.716,436.716,435.7212,435.7797,4602.0
2023-10-23 11:05:00,447.06,447.06,446.37,446.5,2461.0,435.9845,435.9845,435.3116,435.4384,2461.0
2023-10-23 11:10:00,446.5,447.0,446.09,446.65,9570.0,435.4384,435.926,435.0386,435.5847,9570.0
2023-10-23 11:15:00,446.81,446.85,445.83,445.94,24696.0,435.7407,435.7797,434.785,434.8923,24696.0
2023-10-23 11:20:00,445.83,447.57,445.18,446.44,42219.0,434.785,436.4819,434.1511,435.3799,42219.0
2023-10-23 11:25:00,446.81,446.81,445.54,445.62,4382.0,435.7407,435.7407,434.5022,434.5802,4382.0
2023-10-23 11:30:00,445.63,446.31,445.62,445.79,6070.0,434.59,435.2531,434.5802,434.746,6070.0
2023-10-23 11:35:00,445.7,445.87,445.28,445.53,4180.0,434.6582,434.824,434.2486,434.4925,4180.0
2023-10-23 11:40:00,445.5,445.59,444.98,445.23,4750.0,434.4632,434.551,433.9561,434.1999,4750.0
2023-10-23 11:45:00,445.06,445.62,444.46,444.47,5776.0,434.0341,434.5802,433.449,433.4587,5776.0
2023-10-23 11:50:00,444.79,445.15,444.71,445.05,5203.0,433.7708,434.1219,433.6928,434.0243,5203.0
2023-10-23 11:55:00,445.04,446.01,445.04,445.75,2844.0,434.0146,434.9606,434.0146,434.707,2844.0
2023-10-23 12:00:00,445.86,446.22,445.75,445.88,2554.0,434.8143,435.1654,434.707,434.8338,2554.0
2023-10-23 12:05:00,445.92,445.92,445.6,445.81,2621.0,434.8728,434.8728,434.5607,434.7655,2621.0
2023-10-23 12:10:00,445.81,445.81,445.44,445.52,3874.0,434.7655,434.7655,434.4047,434.4827,3874.0
2023-10-23 12:15:00,445.44,445.44,444.61,444.74,5687.0,434.4047,434.4047,433.5952,433.722,5687.0
2023-10-23 12:20:00,444.5,444.91,444.25,444.67,7384.0,433.488,433.8878,433.2442,433.6538,7384.0
2023-10-23 12:25:00,444.64,445.47,444.63,445.37,2940.0,433.6245,434.4339,433.6147,434.3364,2940.0
2023-10-23 12:30:00,445.26,446.32,445.26,446.13,5442.0,434.2291,435.2629,434.2291,435.0776,5442.0
2023-10-23 12:35:00,446.14,446.22,445.59,445.59,1980.0,435.0873,435.1654,434.551,434.551,1980.0
2023-10-23 12:40:00,445.92,446.09,445.76,445.76,2748.0,434.8728,435.0386,434.7168,434.7168,2748.0
2023-10-23 12:45:00,445.54,445.92,445.54,445.76,2478.0,434.5022,434.8728,434.5022,434.7168,2478.0
2023-10-23 12:50:00,445.77,446.07,445.64,445.92,3323.0,434.7265,435.0191,434.5997,434.8728,3323.0
2023-10-23 12:55:00,446.07,446.65,446.05,446.64,1835.0,435.0191,435.5847,434.9996,435.575,1835.0
2023-10-23 13:00:00,446.69,447.03,446.64,446.65,2863.0,435.6237,435.9553,435.575,435.5847,2863.0
2023-10-23 13:05:00,446.67,447.1,446.67,446.87,3410.0,435.6042,436.0236,435.6042,435.7993,3410.0
2023-10-23 13:10:00,446.87,446.9,445.92,446.26,4135.0,435.7993,435.8285,434.8728,435.2044,4135.0
2023-10-23 13:15:00,446.07,446.1,445.32,445.32,2859.0,435.0191,435.0483,434.2877,434.2877,2859.0
2023-10-23 13:20:00,445.32,445.44,444.94,445.44,6231.0,434.2877,434.4047,433.9171,434.4047,6231.0
2023-10-23 13:25:00,445.44,445.44,444.85,445.23,3875.0,434.4047,434.4047,433.8293,434.1999,3875.0
2023-10-23 13:30:00,445.07,445.93,445.07,445.84,5346.0,434.0438,434.8825,434.0438,434.7948,5346.0
2023-10-23 13:35:00,445.94,446.81,445.94,446.53,4714.0,434.8923,435.7407,434.8923,435.4677,4714.0
2023-10-23 13:40:00,446.36,446.92,446.36,446.84,4325.0,435.3019,435.848,435.3019,435.77,4325.0
2023-10-23 13:45:00,446.73,447.36,446.6,447.36,4309.0,435.6627,436.2771,435.5359,436.2771,4309.0
2023-10-23 13:50:00,447.2,448.3,447.15,448.16,12328.0,436.1211,437.1938,436.0723,437.0573,12328.0
2023-10-23 13:55:00,448.15,448.97,448.14,448.79,13595.0,437.0475,437.8472,437.0378,437.6717,13595.0
2023-10-23 14:00:00,448.42,449.26,448.24,449.01,45546.0,437.3109,438.13,437.1353,437.8862,45546.0
2023-10-23 14:05:00,449.12,450.69,449.08,450.23,10909.0,437.9935,439.5246,437.9545,439.076,10909.0
2023-10-23 14:10:00,450.01,450.4,449.83,450.13,13701.0,438.8615,439.2418,438.6859,438.9785,13701.0
2023-10-23 14:15:00,450.11,450.24,449.3,449.36,12098.0,438.959,439.0858,438.1691,438.2276,12098.0
2023-10-23 14:20:00,449.26,449.89,449.17,449.75,9939.0,438.13,438.7444,438.0423,438.6079,9939.0
2023-10-23 14:25:00,449.88,449.92,449.59,449.67,7824.0,438.7347,438.7737,438.4519,438.5299,7824.0
2023-10-23 14:30:00,449.71,449.82,448.53,448.71,7719.0,438.5689,438.6762,437.4181,437.5937,7719.0
2023-10-23 14:35:00,448.72,449.25,448.49,449.15,12833.0,437.6034,438.1203,437.3791,438.0228,12833.0
2023-10-23 14:40:00,449.56,449.82,448.98,449.19,4657.0,438.4226,438.6762,437.857,438.0618,4657.0
2023-10-23 14:45:00,449.12,449.69,449.09,449.3,4844.0,437.9935,438.5494,437.9643,438.1691,4844.0
2023-10-23 14:50:00,449.38,449.72,449.13,449.71,10587.0,438.2471,438.5786,438.0033,438.5689,10587.0
2023-10-23 14:55:00,449.68,450.24,449.56,450.24,8712.0,438.5396,439.0858,438.4226,439.0858,8712.0
2023-10-23 15:00:00,450.34,450.91,450.2,450.77,8465.0,439.1833,439.7392,439.0468,439.6026,8465.0
2023-10-23 15:05:00,450.88,451.09,450.67,450.98,10287.0,439.7099,439.9147,439.5051,439.8074,10287.0
2023-10-23 15:10:00,450.95,451.0,449.74,449.78,7044.0,439.7782,439.8269,438.5982,438.6372,7044.0
2023-10-23 15:15:00,449.65,449.94,449.06,449.85,9570.0,438.5104,438.7932,437.935,438.7054,9570.0
2023-10-23 15:20:00,449.57,449.57,448.13,448.41,5752.0,438.4324,438.4324,437.028,437.3011,5752.0
2023-10-23 15:25:00,448.32,449.16,448.21,448.73,14292.0,437.2133,438.0325,437.1061,437.6132,14292.0
2023-10-23 15:30:00,448.73,449.89,448.72,449.24,16246.0,437.6132,438.7444,437.6034,438.1105,16246.0
2023-10-23 15:35:00,449.28,449.68,449.0,449.45,13531.0,438.1495,438.5396,437.8765,438.3153,13531.0
2023-10-23 15:40:00,449.34,450.16,449.09,450.03,22105.0,438.2081,439.0077,437.9643,438.881,22105.0
2023-10-23 15:45:00,449.95,450.89,449.89,450.76,22697.0,438.8029,439.7197,438.7444,439.5929,22697.0
2023-10-23 15:50:00,450.57,451.37,450.56,451.07,52315.0,439.4076,440.1878,439.3978,439.8952,52315.0
2023-10-23 15:55:00,451.06,452.04,450.9,451.5,140995.0,439.8854,440.8412,439.7294,440.3145,140995.0
2023-10-24 09:30:00,452.04,459.97,452.04,458.53,25806.0,440.8412,448.5747,440.8412,447.1704,25806.0
2023-10-24 09:35:00,458.33,460.44,458.33,459.33,14984.0,446.9753,449.0331,446.9753,447.9506,14984.0
2023-10-24 09:40:00,459.13,459.13,458.04,458.28,4555.0,447.7555,447.7555,446.6925,446.9266,4555.0
2023-10-24 09:45:00,458.31,460.47,458.31,459.07,8936.0,446.9558,449.0623,446.9558,447.697,8936.0
2023-10-24 09:50:00,459.22,460.37,459.13,460.22,10930.0,447.8433,448.9648,447.7555,448.8185,10930.0
2023-10-24 09:55:00,460.04,461.06,459.43,460.85,9048.0,448.643,449.6377,448.0481,449.4329,9048.0
2023-10-24 10:00:00,461.0,461.18,459.52,460.0,18728.0,449.5792,449.7547,448.1359,448.604,18728.0
2023-10-24 10:05:00,459.99,460.66,458.86,460.47,12064.0,448.5942,449.2476,447.4922,449.0623,12064.0
2023-10-24 10:10:00,460.42,460.7,458.74,458.88,30774.0,449.0136,449.2866,447.3752,447.5117,30774.0
2023-10-24 10:15:00,458.42,460.05,457.79,459.92,13733.0,447.0631,448.6527,446.4487,448.526,13733.0
2023-10-24 10:20:00,460.0,461.09,459.56,460.87,6887.0,448.604,449.667,448.1749,449.4524,6887.0
2023-10-24 10:25:00,460.5,460.72,459.24,459.94,7213.0,449.0916,449.3061,447.8628,448.5455,7213.0
2023-10-24 10:30:00,459.57,460.15,459.41,459.75,13048.0,448.1846,448.7503,448.0286,448.3602,13048.0
2023-10-24 10:35:00,459.75,459.75,457.31,458.06,10700.0,448.3602,448.3602,445.9806,446.712,10700.0
2023-10-24 10:40:00,458.17,458.68,457.85,458.38,4369.0,446.8193,447.3167,446.5072,447.0241,4369.0
2023-10-24 10:45:00,458.12,458.71,457.85,458.06,6044.0,446.7705,447.3459,446.5072,446.712,6044.0
2023-10-24 10:50:00,458.4,458.69,458.22,458.66,4909.0,447.0436,447.3264,446.8681,447.2972,4909.0
2023-10-24 10:55:00,458.75,458.77,458.04,458.4,8107.0,447.3849,447.4044,446.6925,447.0436,8107.0
2023-10-24 11:00:00,458.41,458.98,458.3,458.98,11311.0,447.0534,447.6092,446.9461,447.6092,11311.0
2023-10-24 11:05:00,458.97,459.22,458.47,458.75,1823.0,447.5995,447.8433,447.1119,447.3849,1823.0
2023-10-24 11:10:00,458.59,458.83,458.35,458.75,10102.0,447.2289,447.463,446.9948,447.3849,10102.0
2023-10-24 11:15:00,458.75,459.18,458.67,459.08,4210.0,447.3849,447.8043,447.3069,447.7068,4210.0
2023-10-24 11:20:00,459.24,459.24,458.39,458.65,5714.0,447.8628,447.8628,447.0339,447.2874,5714.0
2023-10-24 11:25:00,458.49,458.85,458.43,458.69,2822.0,447.1314,447.4825,447.0729,447.3264,2822.0
2023-10-24 11:30:00,458.62,458.65,458.35,458.52,9049.0,447.2582,447.2874,446.9948,447.1606,9049.0
2023-10-24 11:35:00,458.66,458.81,458.35,458.7,2544.0,447.2972,447.4435,446.9948,447.3362,2544.0
2023-10-24 11:40:00,458.86,458.97,458.32,458.34,7188.0,447.4922,447.5995,446.9656,446.9851,7188.0
2023-10-24 11:45:00,458.35,458.51,458.01,458.21,6121.0,446.9948,447.1509,446.6633,446.8583,6121.0
2023-10-24 11:50:00,458.21,458.21,457.26,457.49,6800.0,446.8583,446.8583,445.9319,446.1562,6800.0
2023-10-24 11:55:00,457.67,457.74,457.03,457.03,4700.0,446.3317,446.4,445.7075,445.7075,4700.0
2023-10-24 12:00:00,457.39,457.55,455.65,455.66,10667.0,446.0586,446.2147,444.3617,444.3715,10667.0
2023-10-24 12:05:00,455.26,455.46,454.43,455.08,2459.0,443.9814,444.1764,443.172,443.8059,2459.0
2023-10-24 12:10:00,455.08,455.08,454.2,454.76,3983.0,443.8059,443.8059,442.9477,443.4938,3983.0
2023-10-24 12:15:00,454.77,454.77,453.81,453.92,4093.0,443.5035,443.5035,442.5673,442.6746,4093.0
2023-10-24 12:20:00,454.03,454.03,452.81,453.26,19795.0,442.7819,442.7819,441.5921,442.0309,19795.0
2023-10-24 12:25:00,453.34,453.7,452.92,453.05,7853.0,442.109,442.46,441.6994,441.8261,7853.0
2023-10-24 12:30:00,453.23,453.9,453.21,453.9,4200.0,442.0017,442.6551,441.9822,442.6551,4200.0
2023-10-24 12:35:00,453.74,453.74,453.35,453.46,4950.0,442.4991,442.4991,442.1187,442.226,4950.0
2023-10-24 12:40:00,453.64,453.64,452.9,453.37,7116.0,442.4015,442.4015,441.6799,442.1382,7116.0
2023-10-24 12:45:00,453.49,453.54,453.07,453.09,5490.0,442.2552,442.304,441.8457,441.8652,5490.0
2023-10-24 12:50:00,453.1,453.18,452.44,452.73,6338.0,441.8749,441.9529,441.2313,441.5141,6338.0
2023-10-24 12:55:00,452.69,452.9,452.36,452.58,4897.0,441.4751,441.6799,441.1532,441.3678,4897.0
2023-10-24 13:00:00,452.49,453.07,452.49,452.76,10024.0,441.28,441.8457,441.28,441.5433,10024.0
2023-10-24 13:05:00,452.82,453.15,452.69,452.84,3477.0,441.6018,441.9237,441.4751,441.6214,3477.0
2023-10-24 13:10:00,452.73,453.16,452.44,453.01,3400.0,441.5141,441.9334,441.2313,441.7871,3400.0
2023-10-24 13:15:00,453.0,453.37,452.74,453.07,5590.0,441.7774,442.1382,441.5238,441.8457,5590.0
2023-10-24 13:20:00,453.07,453.37,453.07,453.27,2501.0,441.8457,442.1382,441.8457,442.0407,2501.0
2023-10-24 13:25:00,453.22,453.98,453.11,453.88,7188.0,441.9919,442.7331,441.8847,442.6356,7188.0
2023-10-24 13:30:00,453.92,454.41,453.9,454.41,1992.0,442.6746,443.1525,442.6551,443.1525,1992.0
2023-10-24 13:35:00,454.35,454.74,454.22,454.58,3642.0,443.0939,443.4743,442.9672,443.3182,3642.0
2023-10-24 13:40:00,454.62,454.88,454.07,454.09,1900.0,443.3573,443.6108,442.8209,442.8404,1900.0
2023-10-24 13:45:00,454.07,454.07,453.47,453.52,2689.0,442.8209,442.8209,442.2357,442.2845,2689.0
2023-10-24 13:50:00,453.83,454.45,453.76,454.32,1511.0,442.5868,443.1915,442.5186,443.0647,1511.0
2023-10-24 13:55:00,454.29,454.29,453.59,453.76,2583.0,443.0354,443.0354,442.3528,442.5186,2583.0
2023-10-24 14:00:00,453.91,454.01,453.49,453.58,3179.0,442.6648,442.7624,442.2552,442.343,3179.0
2023-10-24 14:05:00,453.79,454.26,453.78,454.0,3729.0,442.5478,443.0062,442.5381,442.7526,3729.0
2023-10-24 14:10:00,454.14,454.14,453.42,453.52,3636.0,442.8891,442.8891,442.187,442.2845,3636.0
2023-10-24 14:15:00,453.5,453.77,453.3,453.49,5482.0,442.265,442.5283,442.07,442.2552,5482.0
2023-10-24 14:20:00,453.5,453.52,453.35,453.47,1800.0,442.265,442.2845,442.1187,442.2357,1800.0
2023-10-24 14:25:00,453.47,453.71,453.42,453.45,3299.0,442.2357,442.4698,442.187,442.2162,3299.0
2023-10-24 14:30:00,453.64,454.06,453.43,453.95,2360.0,442.4015,442.8111,442.1967,442.7039,2360.0
2023-10-24 14:35:00,453.86,453.98,453.49,453.87,1552.0,442.6161,442.7331,442.2552,442.6258,1552.0
2023-10-24 14:40:00,453.84,454.44,453.46,454.44,4017.0,442.5966,443.1817,442.226,443.1817,4017.0
2023-10-24 14:45:00,454.11,454.34,453.75,453.87,3633.0,442.8599,443.0842,442.5088,442.6258,3633.0
2023-10-24 14:50:00,453.98,454.86,453.94,454.85,4144.0,442.7331,443.5913,442.6941,443.5816,4144.0
2023-10-24 14:55:00,454.86,455.12,454.51,454.79,4058.0,443.5913,443.8449,443.25,443.523,4058.0
2023-10-24 15:00:00,454.75,454.84,454.41,454.48,1800.0,443.484,443.5718,443.1525,443.2207,1800.0
2023-10-24 15:05:00,454.3,454.38,453.98,454.15,2272.0,443.0452,443.1232,442.7331,442.8989,2272.0
2023-10-24 15:10:00,453.98,454.21,453.62,453.79,6246.0,442.7331,442.9574,442.382,442.5478,6246.0
2023-10-24 15:15:00,453.95,454.0,453.64,453.89,1995.0,442.7039,442.7526,442.4015,442.6453,1995.0
2023-10-24 15:20:00,453.88,454.41,453.74,454.41,7469.0,442.6356,443.1525,442.4991,443.1525,7469.0
2023-10-24 15:25:00,454.4,454.4,453.78,454.06,5529.0,443.1427,443.1427,442.5381,442.8111,5529.0
2023-10-24 15:30:00,453.89,453.96,453.4,453.48,5903.0,442.6453,442.7136,442.1675,442.2455,5903.0
2023-10-24 15:35:00,453.38,453.55,453.0,453.03,6419.0,442.148,442.3138,441.7774,441.8066,6419.0
2023-10-24 15:40:00,453.11,453.61,453.11,453.25,5689.0,441.8847,442.3723,441.8847,442.0212,5689.0
2023-10-24 15:45:00,453.18,453.18,452.29,452.33,13091.0,441.9529,441.9529,441.085,441.124,13091.0
2023-10-24 15:50:00,452.38,452.64,452.12,452.24,33129.0,441.1727,441.4263,440.9192,441.0362,33129.0
2023-10-24 15:55:00,452.48,452.86,452.0,452.17,75289.0,441.2703,441.6409,440.8022,440.968,75289.0
2023-10-25 09:30:00,452.98,453.02,451.89,451.9,8667.0,441.7579,441.7969,440.6949,440.7046,8667.0
2023-10-25 09:35:00,451.78,451.83,450.51,450.83,1861.0,440.5876,440.6364,439.3491,439.6611,1861.0
2023-10-25 09:40:00,450.59,450.81,449.65,450.45,2827.0,439.4271,439.6416,438.5104,439.2906,2827.0
2023-10-25 09:45:00,449.68,450.06,449.12,449.58,3749.0,438.5396,438.9102,437.9935,438.4421,3749.0
2023-10-25 09:50:00,450.03,450.46,449.6,449.76,3054.0,438.881,439.3003,438.4616,438.6177,3054.0
2023-10-25 09:55:00,450.16,450.67,449.01,449.97,3932.0,439.0077,439.5051,437.8862,438.8225,3932.0
2023-10-25 10:00:00,449.01,449.01,447.69,447.69,5782.0,437.8862,437.8862,436.5989,436.5989,5782.0
2023-10-25 10:05:00,448.28,448.51,447.8,448.25,6097.0,437.1743,437.3986,436.7062,437.1451,6097.0
2023-10-25 10:10:00,448.61,449.16,448.61,448.95,6561.0,437.4961,438.0325,437.4961,437.8277,6561.0
2023-10-25 10:15:00,449.06,449.47,448.73,448.74,900.0,437.935,438.3348,437.6132,437.6229,900.0
2023-10-25 10:20:00,448.64,449.18,448.04,448.28,4751.0,437.5254,438.052,436.9403,437.1743,4751.0
2023-10-25 10:25:00,448.72,449.43,448.38,449.43,2600.0,437.6034,438.2958,437.2718,438.2958,2600.0
2023-10-25 10:30:00,449.45,450.9,449.42,449.89,5236.0,438.3153,439.7294,438.2861,438.7444,5236.0
2023-10-25 10:35:00,449.92,450.55,449.6,450.23,3109.0,438.7737,439.3881,438.4616,439.076,3109.0
2023-10-25 10:40:00,451.09,451.24,450.88,451.24,500.0,439.9147,440.061,439.7099,440.061,500.0
2023-10-25 10:45:00,451.55,452.07,451.31,451.83,3529.0,440.3633,440.8704,440.1293,440.6364,3529.0
2023-10-25 10:50:00,451.94,451.96,451.59,451.88,1080.0,440.7436,440.7632,440.4023,440.6851,1080.0
2023-10-25 10:55:00,451.92,452.07,451.64,451.74,3464.0,440.7241,440.8704,440.4511,440.5486,3464.0
2023-10-25 11:00:00,451.75,453.51,451.62,453.5,3340.0,440.5584,442.2748,440.4316,442.265,3340.0
2023-10-25 11:05:00,453.04,453.87,452.82,453.02,3856.0,441.8164,442.6258,441.6018,441.7969,3856.0
2023-10-25 11:10:00,453.01,453.01,452.07,452.77,3001.0,441.7871,441.7871,440.8704,441.5531,3001.0
2023-10-25 11:15:00,452.87,454.14,452.83,454.0,5727.0,441.6506,442.8891,441.6116,442.7526,5727.0
2023-10-25 11:20:00,454.05,454.53,453.95,454.0,3003.0,442.8014,443.2695,442.7039,442.7526,3003.0
2023-10-25 11:25:00,454.5,455.09,454.3,454.79,3156.0,443.2402,443.8156,443.0452,443.523,3156.0
2023-10-25 11:30:00,454.7,455.26,454.61,454.75,1700.0,443.4353,443.9814,443.3475,443.484,1700.0
2023-10-25 11:35:00,454.82,455.25,454.46,455.25,3070.0,443.5523,443.9716,443.2012,443.9716,3070.0
2023-10-25 11:40:00,455.2,455.2,453.95,454.1,1878.0,443.9229,443.9229,442.7039,442.8501,1878.0
2023-10-25 11:45:00,454.64,454.89,454.22,454.89,3796.0,443.3768,443.6206,442.9672,443.6206,3796.0
2023-10-25 11:50:00,454.89,454.9,454.25,454.87,4264.0,443.6206,443.6303,442.9964,443.6011,4264.0
2023-10-25 11:55:00,455.0,455.0,454.02,454.02,1012.0,443.7278,443.7278,442.7721,442.7721,1012.0
2023-10-25 12:00:00,453.91,454.07,453.76,454.07,4297.0,442.6648,442.8209,442.5186,442.8209,4297.0
2023-10-25 12:05:00,454.33,454.49,453.87,454.21,3388.0,443.0744,443.2305,442.6258,442.9574,3388.0
2023-10-25 12:10:00,453.9,454.05,453.77,453.79,1863.0,442.6551,442.8014,442.5283,442.5478,1863.0
2023-10-25 12:15:00,453.84,454.07,453.81,453.81,700.0,442.5966,442.8209,442.5673,442.5673,700.0
2023-10-25 12:20:00,453.62,454.57,453.61,454.31,2893.0,442.382,443.3085,442.3723,443.0549,2893.0
2023-10-25 12:25:00,454.31,454.47,453.66,453.92,3110.0,443.0549,443.211,442.421,442.6746,3110.0
2023-10-25 12:30:00,453.46,453.92,453.33,453.45,6029.0,442.226,442.6746,442.0992,442.2162,6029.0
2023-10-25 12:35:00,453.42,453.42,452.92,452.92,1580.0,442.187,442.187,441.6994,441.6994,1580.0
2023-10-25 12:40:00,452.73,453.31,452.73,453.18,1803.0,441.5141,442.0797,441.5141,441.9529,1803.0
2023-10-25 12:45:00,452.89,452.92,452.56,452.56,1900.0,441.6701,441.6994,441.3483,441.3483,1900.0
2023-10-25 12:50:00,452.29,452.54,452.29,452.5,2840.0,441.085,441.3288,441.085,441.2898,2840.0
2023-10-25 12:55:00,452.42,452.66,452.34,452.66,1508.0,441.2118,441.4458,441.1337,441.4458,1508.0
2023-10-25 13:00:00,452.67,452.82,452.34,452.5,3893.0,441.4556,441.6018,441.1337,441.2898,3893.0
2023-10-25 13:05:00,452.78,452.85,452.44,452.83,3964.0,441.5628,441.6311,441.2313,441.6116,3964.0
2023-10-25 13:10:00,452.77,452.77,452.5,452.5,410.0,441.5531,441.5531,441.2898,441.2898,410.0
2023-10-25 13:15:00,452.5,452.79,452.22,452.29,5280.0,441.2898,441.5726,441.0167,441.085,5280.0
2023-10-25 13:20:00,452.32,452.56,452.17,452.56,3318.0,441.1142,441.3483,440.968,441.3483,3318.0
2023-10-25 13:25:00,452.38,452.46,451.89,451.97,4777.0,441.1727,441.2508,440.6949,440.7729,4777.0
2023-10-25 13:30:00,451.79,451.97,451.63,451.77,2872.0,440.5974,440.7729,440.4413,440.5779,2872.0
2023-10-25 13:35:00,451.56,451.82,451.52,451.53,2042.0,440.3731,440.6266,440.3341,440.3438,2042.0
2023-10-25 13:40:00,451.42,451.8,451.42,451.6,1508.0,440.2365,440.6071,440.2365,440.4121,1508.0
2023-10-25 13:45:00,451.28,451.42,450.88,450.88,1000.0,440.1,440.2365,439.7099,439.7099,1000.0
2023-10-25 13:50:00,451.0,451.67,451.0,451.64,2010.0,439.8269,440.4803,439.8269,440.4511,2010.0
2023-10-25 13:55:00,451.95,452.09,451.77,451.77,2845.0,440.7534,440.8899,440.5779,440.5779,2845.0
2023-10-25 14:00:00,452.07,452.13,451.22,451.22,1901.0,440.8704,440.9289,440.0415,440.0415,1901.0
2023-10-25 14:05:00,451.18,451.3,450.9,450.91,918.0,440.0025,440.1195,439.7294,439.7392,918.0
2023-10-25 14:10:00,450.82,450.92,450.42,450.79,2098.0,439.6514,439.7489,439.2613,439.6221,2098.0
2023-10-25 14:15:00,450.73,451.12,450.63,450.63,1500.0,439.5636,439.944,439.4661,439.4661,1500.0
2023-10-25 14:20:00,450.97,450.97,450.78,450.79,791.0,439.7977,439.7977,439.6124,439.6221,791.0
2023-10-25 14:25:00,450.64,450.64,450.04,450.05,1763.0,439.4759,439.4759,438.8907,438.9005,1763.0
2023-10-25 14:30:00,450.04,451.3,450.04,450.93,4008.0,438.8907,440.1195,438.8907,439.7587,4008.0
2023-10-25 14:35:00,450.93,451.1,450.63,451.09,1400.0,439.7587,439.9245,439.4661,439.9147,1400.0
2023-10-25 14:40:00,450.85,450.94,450.7,450.74,2292.0,439.6807,439.7684,439.5344,439.5734,2292.0
2023-10-25 14:45:00,450.75,450.96,450.65,450.8,1022.0,439.5831,439.7879,439.4856,439.6319,1022.0
2023-10-25 14:50:00,450.78,451.48,450.63,451.48,2746.0,439.6124,440.295,439.4661,440.295,2746.0
2023-10-25 14:55:00,451.48,451.55,450.89,451.11,1521.0,440.295,440.3633,439.7197,439.9342,1521.0
2023-10-25 15:00:00,451.11,451.11,450.67,450.8,2401.0,439.9342,439.9342,439.5051,439.6319,2401.0
2023-10-25 15:05:00,450.87,450.87,450.39,450.66,1834.0,439.7002,439.7002,439.232,439.4954,1834.0
2023-10-25 15:10:00,450.67,451.22,450.66,450.7,5784.0,439.5051,440.0415,439.4954,439.5344,5784.0
2023-10-25 15:15:00,450.78,450.83,450.47,450.77,4165.0,439.6124,439.6611,439.3101,439.6026,4165.0
2023-10-25 15:20:00,450.77,451.03,450.59,450.99,5060.0,439.6026,439.8562,439.4271,439.8172,5060.0
2023-10-25 15:25:00,450.99,451.09,450.59,450.64,7079.0,439.8172,439.9147,439.4271,439.4759,7079.0
2023-10-25 15:30:00,450.63,451.65,450.62,451.36,6891.0,439.4661,440.4608,439.4564,440.178,6891.0
2023-10-25 15:35:00,451.26,451.52,451.06,451.1,5062.0,440.0805,440.3341,439.8854,439.9245,5062.0
2023-10-25 15:40:00,451.17,451.37,450.86,451.01,6832.0,439.9927,440.1878,439.6904,439.8367,6832.0
2023-10-25 15:45:00,451.0,451.06,450.57,450.88,9954.0,439.8269,439.8854,439.4076,439.7099,9954.0
2023-10-25 15:50:00,450.86,451.04,450.09,450.47,16915.0,439.6904,439.8659,438.9395,439.3101,16915.0
2023-10-25 15:55:00,450.35,450.44,449.87,450.07,37957.0,439.193,439.2808,438.7249,438.92,37957.0
2023-10-26 09:30:00,446.8,449.09,446.8,448.32,15936.0,435.731,437.9643,435.731,437.2133,15936.0
2023-10-26 09:35:00,447.89,450.29,447.44,449.79,4664.0,436.794,439.1345,436.3551,438.6469,4664.0
2023-10-26 09:40:00,449.77,449.77,448.32,448.56,2229.0,438.6274,438.6274,437.2133,437.4474,2229.0
2023-10-26 09:45:00,448.46,448.46,447.53,447.76,4922.0,437.3499,437.3499,436.4429,436.6672,4922.0
2023-10-26 09:50:00,447.76,449.06,447.61,448.97,1749.0,436.6672,437.935,436.5209,437.8472,1749.0
2023-10-26 09:55:00,448.49,449.98,448.33,449.68,4534.0,437.3791,438.8322,437.2231,438.5396,4534.0
2023-10-26 10:00:00,450.0,450.0,447.71,449.96,12451.0,438.8517,438.8517,436.6184,438.8127,12451.0
2023-10-26 10:05:00,449.99,449.99,448.3,449.12,9497.0,438.842,438.842,437.1938,437.9935,9497.0
2023-10-26 10:10:00,449.18,449.99,449.18,449.7,2016.0,438.052,438.842,438.052,438.5591,2016.0
2023-10-26 10:15:00,450.1,450.38,449.78,450.16,2509.0,438.9492,439.2223,438.6372,439.0077,2509.0
2023-10-26 10:20:00,450.43,451.05,450.43,451.05,1368.0,439.2711,439.8757,439.2711,439.8757,1368.0
2023-10-26 10:25:00,451.31,451.98,451.19,451.79,2965.0,440.1293,440.7827,440.0122,440.5974,2965.0
2023-10-26 10:30:00,451.69,451.69,450.61,450.96,2375.0,440.4998,440.4998,439.4466,439.7879,2375.0
2023-10-26 10:35:00,450.77,450.88,450.15,450.88,5851.0,439.6026,439.7099,438.998,439.7099,5851.0
2023-10-26 10:40:00,450.83,452.83,450.71,452.82,6888.0,439.6611,441.6116,439.5441,441.6018,6888.0
2023-10-26 10:45:00,452.88,453.08,451.85,452.72,6497.0,441.6604,441.8554,440.6559,441.5043,6497.0
2023-10-26 10:50:00,452.54,453.11,452.22,453.11,4163.0,441.3288,441.8847,441.0167,441.8847,4163.0
2023-10-26 10:55:00,453.11,453.78,452.66,453.34,9424.0,441.8847,442.5381,441.4458,442.109,9424.0
2023-10-26 11:00:00,453.61,453.61,452.79,452.79,8283.0,442.3723,442.3723,441.5726,441.5726,8283.0
2023-10-26 11:05:00,452.98,452.98,451.92,452.62,1916.0,441.7579,441.7579,440.7241,441.4068,1916.0
2023-10-26 11:10:00,452.57,452.57,451.27,451.28,2460.0,441.358,441.358,440.0902,440.1,2460.0
2023-10-26 11:15:00,450.82,451.99,450.82,451.94,1628.0,439.6514,440.7924,439.6514,440.7436,1628.0
2023-10-26 11:20:00,451.51,452.36,451.51,452.36,2715.0,440.3243,441.1532,440.3243,441.1532,2715.0
2023-10-26 11:25:00,452.45,452.57,452.18,452.18,1644.0,441.241,441.358,440.9777,440.9777,1644.0
2023-10-26 11:30:00,452.16,452.16,451.29,452.02,2602.0,440.9582,440.9582,440.1098,440.8217,2602.0
2023-10-26 11:35:00,451.81,452.14,451.8,451.9,1497.0,440.6169,440.9387,440.6071,440.7046,1497.0
2023-10-26 11:40:00,452.12,452.74,451.98,452.74,2785.0,440.9192,441.5238,440.7827,441.5238,2785.0
2023-10-26 11:45:00,452.45,452.65,452.4,452.41,1210.0,441.241,441.4361,441.1923,441.202,1210.0
2023-10-26 11:50:00,452.6,452.94,452.6,452.62,1961.0,441.3873,441.7189,441.3873,441.4068,1961.0
2023-10-26 11:55:00,452.69,453.07,452.52,452.75,3259.0,441.4751,441.8457,441.3093,441.5336,3259.0
2023-10-26 12:00:00,452.55,453.5,452.55,453.19,4439.0,441.3385,442.265,441.3385,441.9627,4439.0
2023-10-26 12:05:00,453.19,453.19,452.78,453.09,3021.0,441.9627,441.9627,441.5628,441.8652,3021.0
2023-10-26 12:10:00,453.01,453.02,452.41,453.02,1695.0,441.7871,441.7969,441.202,441.7969,1695.0
2023-10-26 12:15:00,452.86,453.02,452.6,452.78,2629.0,441.6409,441.7969,441.3873,441.5628,2629.0
2023-10-26 12:20:00,452.79,453.06,452.68,452.73,1457.0,441.5726,441.8359,441.4653,441.5141,1457.0
2023-10-26 12:25:00,453.02,453.46,453.02,453.13,4169.0,441.7969,442.226,441.7969,441.9042,4169.0
2023-10-26 12:30:00,452.94,453.31,452.5,452.5,4376.0,441.7189,442.0797,441.2898,441.2898,4376.0
2023-10-26 12:35:00,452.31,452.31,451.84,451.85,2102.0,441.1045,441.1045,440.6461,440.6559,2102.0
2023-10-26 12:40:00,451.95,452.01,451.4,451.4,2893.0,440.7534,440.8119,440.217,440.217,2893.0
2023-10-26 12:45:00,451.48,452.03,451.26,451.7,2605.0,440.295,440.8314,440.0805,440.5096,2605.0
2023-10-26 12:50:00,451.5,451.51,451.5,451.51,200.0,440.3145,440.3243,440.3145,440.3243,200.0
2023-10-26 12:55:00,451.61,452.04,451.2,451.2,3038.0,440.4218,440.8412,440.022,440.022,3038.0
2023-10-26 13:00:00,450.85,451.58,450.85,451.5,1283.0,439.6807,440.3926,439.6807,440.3145,1283.0
2023-10-26 13:05:00,451.0,451.04,450.9,450.9,600.0,439.8269,439.8659,439.7294,439.7294,600.0
2023-10-26 13:10:00,450.95,451.21,450.69,450.78,14011.0,439.7782,440.0317,439.5246,439.6124,14011.0
2023-10-26 13:15:00,450.85,451.17,450.72,451.15,5470.0,439.6807,439.9927,439.5539,439.9732,5470.0
2023-10-26 13:20:00,450.93,451.01,450.67,450.68,9452.0,439.7587,439.8367,439.5051,439.5149,9452.0
2023-10-26 13:25:00,450.96,451.03,450.75,450.99,3465.0,439.7879,439.8562,439.5831,439.8172,3465.0
2023-10-26 13:30:00,450.81,451.12,450.58,451.0,5600.0,439.6416,439.944,439.4173,439.8269,5600.0
2023-10-26 13:35:00,450.82,451.22,450.62,450.68,3809.0,439.6514,440.0415,439.4564,439.5149,3809.0
2023-10-26 13:40:00,450.82,451.7,450.73,451.58,5143.0,439.6514,440.5096,439.5636,440.3926,5143.0
2023-10-26 13:45:00,451.58,451.71,451.16,451.56,8488.0,440.3926,440.5193,439.983,440.3731,8488.0
2023-10-26 13:50:00,451.34,451.36,450.94,451.0,1075.0,440.1585,440.178,439.7684,439.8269,1075.0
2023-10-26 13:55:00,451.22,451.49,451.1,451.37,1441.0,440.0415,440.3048,439.9245,440.1878,1441.0
2023-10-26 14:00:00,451.07,451.23,450.82,450.95,1206.0,439.8952,440.0512,439.6514,439.7782,1206.0
2023-10-26 14:05:00,451.01,451.07,450.73,451.02,2619.0,439.8367,439.8952,439.5636,439.8464,2619.0
2023-10-26 14:10:00,450.96,451.48,450.9,451.47,1105.0,439.7879,440.295,439.7294,440.2853,1105.0
2023-10-26 14:15:00,451.46,451.46,451.46,451.46,200.0,440.2755,440.2755,440.2755,440.2755,200.0
2023-10-26 14:20:00,451.51,451.57,451.37,451.57,1014.0,440.3243,440.3828,440.1878,440.3828,1014.0
2023-10-26 14:25:00,451.27,451.43,451.22,451.33,1340.0,440.0902,440.2463,440.0415,440.1488,1340.0
2023-10-26 14:30:00,451.41,451.57,450.88,451.02,3457.0,440.2268,440.3828,439.7099,439.8464,3457.0
2023-10-26 14:35:00,451.0,451.75,451.0,451.6,2878.0,439.8269,440.5584,439.8269,440.4121,2878.0
2023-10-26 14:40:00,451.47,452.12,451.47,452.12,803.0,440.2853,440.9192,440.2853,440.9192,803.0
2023-10-26 14:45:00,451.86,451.89,451.43,451.45,1695.0,440.6656,440.6949,440.2463,440.2658,1695.0
2023-10-26 14:50:00,451.41,451.42,450.83,451.41,2927.0,440.2268,440.2365,439.6611,440.2268,2927.0
2023-10-26 14:55:00,451.37,451.74,451.14,451.74,3302.0,440.1878,440.5486,439.9635,440.5486,3302.0
2023-10-26 15:00:00,451.95,452.39,451.95,452.14,1601.0,440.7534,441.1825,440.7534,440.9387,1601.0
2023-10-26 15:05:00,452.3,452.3,451.93,451.93,603.0,441.0947,441.0947,440.7339,440.7339,603.0
2023-10-26 15:10:00,451.76,451.96,451.57,451.71,4239.0,440.5681,440.7632,440.3828,440.5193,4239.0
2023-10-26 15:15:00,451.72,451.72,451.43,451.43,1205.0,440.5291,440.5291,440.2463,440.2463,1205.0
2023-10-26 15:20:00,451.52,451.77,451.35,451.35,1669.0,440.3341,440.5779,440.1683,440.1683,1669.0
2023-10-26 15:25:00,451.41,451.41,450.98,450.99,1508.0,440.2268,440.2268,439.8074,439.8172,1508.0
2023-10-26 15:30:00,450.78,451.19,450.77,450.82,6107.0,439.6124,440.0122,439.6026,439.6514,6107.0
2023-10-26 15:35:00,450.79,451.05,450.24,450.31,3402.0,439.6221,439.8757,439.0858,439.154,3402.0
2023-10-26 15:40:00,450.11,450.18,449.69,449.81,3165.0,438.959,439.0273,438.5494,438.6664,3165.0
2023-10-26 15:45:00,449.77,449.97,449.15,449.56,7680.0,438.6274,438.8225,438.0228,438.4226,7680.0
2023-10-26 15:50:00,449.91,449.95,449.14,449.21,4757.0,438.7639,438.8029,438.013,438.0813,4757.0
2023-10-26 15:55:00,449.18,449.86,449.18,449.67,20639.0,438.052,438.7152,438.052,438.5299,20639.0
2023-10-27 09:30:00,447.95,449.83,443.11,444.41,30174.0,436.8525,438.6859,432.1324,433.4002,30174.0
2023-10-27 09:35:00,444.39,446.12,444.28,446.12,9159.0,433.3807,435.0678,433.2734,435.0678,9159.0
2023-10-27 09:40:00,446.07,447.09,445.58,445.6,7655.0,435.0191,436.0138,434.5412,434.5607,7655.0
2023-10-27 09:45:00,446.15,447.36,445.19,446.61,8100.0,435.0971,436.2771,434.1609,435.5457,8100.0
2023-10-27 09:50:00,446.62,447.23,446.25,446.85,5812.0,435.5554,436.1503,435.1946,435.7797,5812.0
2023-10-27 09:55:00,447.28,447.48,446.11,446.31,5128.0,436.1991,436.3941,435.0581,435.2531,5128.0
2023-10-27 10:00:00,445.84,447.01,445.62,446.72,5294.0,434.7948,435.9358,434.5802,435.653,5294.0
2023-10-27 10:05:00,446.43,446.59,446.07,446.38,4626.0,435.3702,435.5262,435.0191,435.3214,4626.0
2023-10-27 10:10:00,446.21,447.42,445.71,447.42,3136.0,435.1556,436.3356,434.668,436.3356,3136.0
2023-10-27 10:15:00,447.47,447.91,446.96,446.96,3725.0,436.3844,436.8135,435.887,435.887,3725.0
2023-10-27 10:20:00,447.03,447.03,445.85,445.91,2781.0,435.9553,435.9553,434.8045,434.863,2781.0
2023-10-27 10:25:00,445.58,446.19,445.37,445.78,6983.0,434.5412,435.1361,434.3364,434.7363,6983.0
2023-10-27 10:30:00,445.37,445.41,444.82,445.17,5405.0,434.3364,434.3754,433.8,434.1414,5405.0
2023-10-27 10:35:00,444.88,445.59,444.46,444.65,2200.0,433.8586,434.551,433.449,433.6343,2200.0
2023-10-27 10:40:00,444.62,444.63,443.97,443.97,1600.0,433.605,433.6147,432.9711,432.9711,1600.0
2023-10-27 10:45:00,443.86,444.14,443.55,444.12,5908.0,432.8638,433.1369,432.5615,433.1174,5908.0
2023-10-27 10:50:00,444.27,444.48,444.07,444.47,1811.0,433.2637,433.4685,433.0686,433.4587,1811.0
2023-10-27 10:55:00,444.59,444.59,444.22,444.53,2469.0,433.5757,433.5757,433.2149,433.5172,2469.0
2023-10-27 11:00:00,444.55,444.84,444.38,444.38,1867.0,433.5367,433.8195,433.3709,433.3709,1867.0
2023-10-27 11:05:00,444.26,444.66,444.07,444.19,2885.0,433.2539,433.644,433.0686,433.1856,2885.0
2023-10-27 11:10:00,444.07,445.0,444.07,444.73,2759.0,433.0686,433.9756,433.0686,433.7123,2759.0
2023-10-27 11:15:00,444.55,444.55,443.25,443.4,2611.0,433.5367,433.5367,432.2689,432.4152,2611.0
2023-10-27 11:20:00,443.07,443.49,443.0,443.19,2923.0,432.0934,432.503,432.0251,432.2104,2923.0
2023-10-27 11:25:00,443.33,443.72,442.8,443.65,5618.0,432.347,432.7273,431.8301,432.659,5618.0
2023-10-27 11:30:00,443.61,443.61,442.35,442.75,5134.0,432.62,432.62,431.3912,431.7813,5134.0
2023-10-27 11:35:00,442.52,442.86,442.19,442.27,3039.0,431.557,431.8886,431.2352,431.3132,3039.0
2023-10-27 11:40:00,442.27,442.53,441.95,441.97,8733.0,431.3132,431.5668,431.0011,431.0206,8733.0
2023-10-27 11:45:00,441.96,442.53,441.33,442.31,5445.0,431.0109,431.5668,430.3965,431.3522,5445.0
2023-10-27 11:50:00,442.14,442.25,441.69,441.9,5288.0,431.1864,431.2937,430.7476,430.9524,5288.0
2023-10-27 11:55:00,441.92,442.63,441.91,442.39,4299.0,430.9719,431.6643,430.9621,431.4302,4299.0
2023-10-27 12:00:00,442.52,442.58,442.14,442.23,5425.0,431.557,431.6155,431.1864,431.2742,5425.0
2023-10-27 12:05:00,442.42,442.95,442.42,442.8,2000.0,431.4595,431.9764,431.4595,431.8301,2000.0
2023-10-27 12:10:00,442.81,443.34,442.68,443.15,2473.0,431.8398,432.3567,431.7131,432.1714,2473.0
2023-10-27 12:15:00,442.87,442.87,442.48,442.55,1621.0,431.8983,431.8983,431.518,431.5863,1621.0
2023-10-27 12:20:00,442.38,442.44,442.03,442.22,2716.0,431.4205,431.479,431.0792,431.2645,2716.0
2023-10-27 12:25:00,442.29,442.48,441.8,442.18,3632.0,431.3327,431.518,430.8549,431.2254,3632.0
2023-10-27 12:30:00,442.14,442.31,442.0,442.26,2358.0,431.1864,431.3522,431.0499,431.3035,2358.0
2023-10-27 12:35:00,442.24,442.97,442.13,442.97,4192.0,431.284,431.9959,431.1767,431.9959,4192.0
2023-10-27 12:40:00,442.98,443.66,442.72,443.66,2700.0,432.0056,432.6688,431.7521,432.6688,2700.0
2023-10-27 12:45:00,443.65,443.65,442.93,442.95,4919.0,432.659,432.659,431.9569,431.9764,4919.0
2023-10-27 12:50:00,443.07,443.2,442.78,442.94,6100.0,432.0934,432.2202,431.8106,431.9666,6100.0
2023-10-27 12:55:00,442.94,442.94,442.67,442.8,689.0,431.9666,431.9666,431.7033,431.8301,689.0
2023-10-27 13:00:00,442.71,442.8,442.5,442.55,3700.0,431.7423,431.8301,431.5375,431.5863,3700.0
2023-10-27 13:05:00,442.34,442.34,441.54,441.71,14312.0,431.3815,431.3815,430.6013,430.7671,14312.0
2023-10-27 13:10:00,441.84,441.9,441.4,441.47,1405.0,430.8939,430.9524,430.4648,430.533,1405.0
2023-10-27 13:15:00,441.49,441.56,440.77,441.27,18569.0,430.5525,430.6208,429.8504,430.338,18569.0
2023-10-27 13:20:00,441.04,441.13,440.89,440.89,1300.0,430.1137,430.2015,429.9674,429.9674,1300.0
2023-10-27 13:25:00,441.05,441.19,440.68,440.7,1972.0,430.1234,430.26,429.7626,429.7821,1972.0
2023-10-27 13:30:00,440.58,440.76,440.03,440.54,3220.0,429.6651,429.8406,429.1287,429.6261,3220.0
2023-10-27 13:35:00,440.5,440.74,440.32,440.63,1500.0,429.5871,429.8211,429.4115,429.7138,1500.0
2023-10-27 13:40:00,440.44,441.79,440.42,441.64,2844.0,429.5285,430.8451,429.509,430.6988,2844.0
2023-10-27 13:45:00,441.69,441.96,441.69,441.96,1922.0,430.7476,431.0109,430.7476,431.0109,1922.0
2023-10-27 13:50:00,442.13,442.17,441.87,442.06,1810.0,431.1767,431.2157,430.9231,431.1084,1810.0
2023-10-27 13:55:00,441.86,442.46,441.86,442.15,1184.0,430.9134,431.4985,430.9134,431.1962,1184.0
2023-10-27 14:00:00,442.11,442.57,442.11,442.54,600.0,431.1572,431.6058,431.1572,431.5765,600.0
2023-10-27 14:05:00,442.53,442.83,442.29,442.79,2809.0,431.5668,431.8593,431.3327,431.8203,2809.0
2023-10-27 14:10:00,442.92,443.23,442.82,442.96,1700.0,431.9471,432.2494,431.8496,431.9861,1700.0
2023-10-27 14:15:00,443.1,443.22,442.29,442.96,7100.0,432.1227,432.2397,431.3327,431.9861,7100.0
2023-10-27 14:20:00,442.35,442.35,441.56,441.56,2794.0,431.3912,431.3912,430.6208,430.6208,2794.0
2023-10-27 14:25:00,441.59,441.59,441.14,441.51,2245.0,430.6501,430.6501,430.2112,430.572,2245.0
2023-10-27 14:30:00,441.63,442.13,441.52,441.94,2227.0,430.6891,431.1767,430.5818,430.9914,2227.0
2023-10-27 14:35:00,441.95,442.28,441.86,442.23,3376.0,431.0011,431.323,430.9134,431.2742,3376.0
2023-10-27 14:40:00,442.19,442.42,442.11,442.42,1230.0,431.2352,431.4595,431.1572,431.4595,1230.0
2023-10-27 14:45:00,442.64,442.66,441.15,441.15,2063.0,431.674,431.6936,430.221,430.221,2063.0
2023-10-27 14:50:00,441.34,441.34,440.88,441.03,871.0,430.4063,430.4063,429.9576,430.1039,871.0
2023-10-27 14:55:00,440.63,440.63,440.14,440.15,2755.0,429.7138,429.7138,429.236,429.2457,2755.0
2023-10-27 15:00:00,440.41,440.55,440.06,440.41,6835.0,429.4993,429.6358,429.158,429.4993,6835.0
2023-10-27 15:05:00,440.48,440.62,439.91,439.93,5485.0,429.5676,429.7041,429.0117,429.0312,5485.0
2023-10-27 15:10:00,439.74,440.39,439.71,440.38,3501.0,428.8459,429.4798,428.8166,429.47,3501.0
2023-10-27 15:15:00,440.23,440.42,439.97,440.21,5606.0,429.3238,429.509,429.0702,429.3042,5606.0
2023-10-27 15:20:00,440.17,440.17,439.6,439.71,5357.0,429.2652,429.2652,428.7094,428.8166,5357.0
2023-10-27 15:25:00,439.94,440.14,439.8,440.05,3922.0,429.0409,429.236,428.9044,429.1482,3922.0
2023-10-27 15:30:00,440.15,440.68,440.04,440.17,8263.0,429.2457,429.7626,429.1385,429.2652,8263.0
2023-10-27 15:35:00,439.7,439.81,439.29,439.8,8117.0,428.8069,428.9142,428.407,428.9044,8117.0
2023-10-27 15:40:00,439.7,439.93,439.44,439.8,8958.0,428.8069,429.0312,428.5533,428.9044,8958.0
2023-10-27 15:45:00,439.96,440.68,439.83,440.46,7567.0,429.0604,429.7626,428.9337,429.5481,7567.0
2023-10-27 15:50:00,440.53,441.65,440.4,441.39,9404.0,429.6163,430.7086,429.4895,430.455,9404.0
2023-10-27 15:55:00,441.44,441.75,440.81,441.69,27209.0,430.5038,430.8061,429.8894,430.7476,27209.0
2023-10-30 09:30:00,443.15,443.86,442.01,443.05,10140.0,432.1714,432.8638,431.0597,432.0739,10140.0
2023-10-30 09:35:00,442.98,442.98,441.46,441.46,2425.0,432.0056,432.0056,430.5233,430.5233,2425.0
2023-10-30 09:40:00,441.66,442.12,440.93,442.0,2402.0,430.7183,431.1669,430.0064,431.0499,2402.0
2023-10-30 09:45:00,442.26,443.15,441.7,442.71,3223.0,431.3035,432.1714,430.7573,431.7423,3223.0
2023-10-30 09:50:00,442.78,443.5,442.52,443.49,2386.0,431.8106,432.5127,431.557,432.503,2386.0
2023-10-30 09:55:00,443.7,444.42,443.41,443.41,7018.0,432.7078,433.4099,432.425,432.425,7018.0
2023-10-30 10:00:00,443.64,444.5,443.37,443.55,1998.0,432.6493,433.488,432.386,432.5615,1998.0
2023-10-30 10:05:00,443.85,443.98,442.72,443.08,2794.0,432.8541,432.9808,431.7521,432.1031,2794.0
2023-10-30 10:10:00,443.4,443.41,441.5,442.26,5660.0,432.4152,432.425,430.5623,431.3035,5660.0
2023-10-30 10:15:00,442.06,442.33,441.83,442.11,3613.0,431.1084,431.3717,430.8841,431.1572,3613.0
2023-10-30 10:20:00,442.13,443.31,442.12,443.06,2533.0,431.1767,432.3274,431.1669,432.0836,2533.0
2023-10-30 10:25:00,442.7,442.98,442.42,442.63,2798.0,431.7326,432.0056,431.4595,431.6643,2798.0
2023-10-30 10:30:00,442.51,442.82,441.84,442.03,4423.0,431.5473,431.8496,430.8939,431.0792,4423.0
2023-10-30 10:35:00,441.83,442.36,441.67,441.73,2352.0,430.8841,431.401,430.7281,430.7866,2352.0
2023-10-30 10:40:00,441.8,442.2,441.54,441.69,1253.0,430.8549,431.2449,430.6013,430.7476,1253.0
2023-10-30 10:45:00,441.82,442.28,441.7,442.28,5144.0,430.8744,431.323,430.7573,431.323,5144.0
2023-10-30 10:50:00,442.36,442.44,442.05,442.23,3518.0,431.401,431.479,431.0987,431.2742,3518.0
2023-10-30 10:55:00,442.43,442.5,442.19,442.5,3908.0,431.4692,431.5375,431.2352,431.5375,3908.0
2023-10-30 11:00:00,442.5,442.74,442.38,442.59,4685.0,431.5375,431.7716,431.4205,431.6253,4685.0
2023-10-30 11:05:00,442.59,442.91,442.24,442.83,5461.0,431.6253,431.9374,431.284,431.8593,5461.0
2023-10-30 11:10:00,442.84,443.34,442.84,443.34,922.0,431.8691,432.3567,431.8691,432.3567,922.0
2023-10-30 11:15:00,443.09,443.14,442.62,442.66,6295.0,432.1129,432.1617,431.6545,431.6936,6295.0
2023-10-30 11:20:00,442.59,442.76,442.26,442.67,8171.0,431.6253,431.7911,431.3035,431.7033,8171.0
2023-10-30 11:25:00,442.81,442.81,441.41,441.86,8208.0,431.8398,431.8398,430.4745,430.9134,8208.0
2023-10-30 11:30:00,441.83,442.29,441.7,442.08,4483.0,430.8841,431.3327,430.7573,431.1279,4483.0
2023-10-30 11:35:00,442.08,442.68,442.08,442.42,7162.0,431.1279,431.7131,431.1279,431.4595,7162.0
2023-10-30 11:40:00,442.29,442.5,441.71,442.28,2258.0,431.3327,431.5375,430.7671,431.323,2258.0
2023-10-30 11:45:00,442.09,442.52,442.06,442.25,6074.0,431.1377,431.557,431.1084,431.2937,6074.0
2023-10-30 11:50:00,442.19,442.56,441.78,441.78,3828.0,431.2352,431.596,430.8354,430.8354,3828.0
2023-10-30 11:55:00,441.92,442.55,441.92,442.34,3246.0,430.9719,431.5863,430.9719,431.3815,3246.0
2023-10-30 12:00:00,442.47,442.7,442.37,442.61,7900.0,431.5083,431.7326,431.4107,431.6448,7900.0
2023-10-30 12:05:00,442.52,442.66,442.05,442.34,4258.0,431.557,431.6936,431.0987,431.3815,4258.0
2023-10-30 12:10:00,442.49,442.64,442.35,442.53,2265.0,431.5278,431.674,431.3912,431.5668,2265.0
2023-10-30 12:15:00,442.5,442.57,442.29,442.34,2348.0,431.5375,431.6058,431.3327,431.3815,2348.0
2023-10-30 12:20:00,442.34,442.56,442.18,442.56,3136.0,431.3815,431.596,431.2254,431.596,3136.0
2023-10-30 12:25:00,442.56,443.26,442.52,443.17,4684.0,431.596,432.2787,431.557,432.1909,4684.0
2023-10-30 12:30:00,443.36,444.03,443.35,443.95,2884.0,432.3762,433.0296,432.3665,432.9516,2884.0
2023-10-30 12:35:00,443.79,444.19,443.71,443.88,3215.0,432.7956,433.1856,432.7175,432.8833,3215.0
2023-10-30 12:40:00,443.87,444.23,443.85,443.88,1800.0,432.8736,433.2247,432.8541,432.8833,1800.0
2023-10-30 12:45:00,443.69,444.24,443.54,444.06,3770.0,432.698,433.2344,432.5518,433.0589,3770.0
2023-10-30 12:50:00,444.2,444.24,443.89,444.01,3988.0,433.1954,433.2344,432.8931,433.0101,3988.0
2023-10-30 12:55:00,444.06,444.1,443.9,443.97,1844.0,433.0589,433.0979,432.9028,432.9711,1844.0
2023-10-30 13:00:00,444.17,444.37,443.98,444.37,3895.0,433.1661,433.3612,432.9808,433.3612,3895.0
2023-10-30 13:05:00,444.43,444.89,444.42,444.89,2582.0,433.4197,433.8683,433.4099,433.8683,2582.0
2023-10-30 13:10:00,445.13,445.13,444.5,444.95,3280.0,434.1024,434.1024,433.488,433.9268,3280.0
2023-10-30 13:15:00,444.68,444.77,444.49,444.68,4833.0,433.6635,433.7513,433.4782,433.6635,4833.0
2023-10-30 13:20:00,444.63,444.86,444.6,444.83,1358.0,433.6147,433.839,433.5855,433.8098,1358.0
2023-10-30 13:25:00,444.92,445.88,444.68,445.88,5461.0,433.8976,434.8338,433.6635,434.8338,5461.0
2023-10-30 13:30:00,445.75,446.54,445.74,446.37,17113.0,434.707,435.4774,434.6972,435.3116,17113.0
2023-10-30 13:35:00,446.36,446.59,446.02,446.58,11034.0,435.3019,435.5262,434.9703,435.5164,11034.0
2023-10-30 13:40:00,446.31,446.67,446.3,446.67,3989.0,435.2531,435.6042,435.2434,435.6042,3989.0
2023-10-30 13:45:00,446.68,446.77,446.33,446.6,5632.0,435.614,435.7017,435.2726,435.5359,5632.0
2023-10-30 13:50:00,446.61,446.93,446.36,446.86,5131.0,435.5457,435.8578,435.3019,435.7895,5131.0
2023-10-30 13:55:00,446.81,446.93,446.62,446.93,3906.0,435.7407,435.8578,435.5554,435.8578,3906.0
2023-10-30 14:00:00,446.9,447.01,446.4,446.66,7663.0,435.8285,435.9358,435.3409,435.5945,7663.0
2023-10-30 14:05:00,446.79,446.9,446.29,446.75,7015.0,435.7212,435.8285,435.2336,435.6822,7015.0
2023-10-30 14:10:00,446.8,447.05,446.5,446.79,3987.0,435.731,435.9748,435.4384,435.7212,3987.0
2023-10-30 14:15:00,446.94,447.04,446.63,446.86,7176.0,435.8675,435.965,435.5652,435.7895,7176.0
2023-10-30 14:20:00,447.02,447.23,446.79,447.11,13326.0,435.9455,436.1503,435.7212,436.0333,13326.0
2023-10-30 14:25:00,447.06,447.42,446.9,447.39,7388.0,435.9845,436.3356,435.8285,436.3064,7388.0
2023-10-30 14:30:00,447.39,447.65,447.23,447.55,11486.0,436.3064,436.5599,436.1503,436.4624,11486.0
2023-10-30 14:35:00,447.59,448.16,447.57,447.66,7749.0,436.5014,437.0573,436.4819,436.5697,7749.0
2023-10-30 14:40:00,447.69,448.09,447.69,448.0,17716.0,436.5989,436.989,436.5989,436.9013,17716.0
2023-10-30 14:45:00,447.85,448.54,447.82,448.06,5233.0,436.755,437.4279,436.7257,436.9598,5233.0
2023-10-30 14:50:00,448.06,448.14,447.65,447.65,5443.0,436.9598,437.0378,436.5599,436.5599,5443.0
2023-10-30 14:55:00,447.75,447.93,447.35,447.54,3613.0,436.6575,436.833,436.2674,436.4527,3613.0
2023-10-30 15:00:00,447.73,448.16,447.6,448.12,5875.0,436.6379,437.0573,436.5112,437.0183,5875.0
2023-10-30 15:05:00,448.26,448.86,448.08,448.08,9488.0,437.1548,437.74,436.9793,436.9793,9488.0
2023-10-30 15:10:00,448.1,448.59,448.05,448.47,35147.0,436.9988,437.4766,436.95,437.3596,35147.0
2023-10-30 15:15:00,448.44,448.78,448.33,448.35,11940.0,437.3304,437.6619,437.2231,437.2426,11940.0
2023-10-30 15:20:00,448.63,449.08,448.58,448.71,6852.0,437.5157,437.9545,437.4669,437.5937,6852.0
2023-10-30 15:25:00,448.74,449.08,448.6,449.0,7934.0,437.6229,437.9545,437.4864,437.8765,7934.0
2023-10-30 15:30:00,448.97,449.13,448.74,448.82,5856.0,437.8472,438.0033,437.6229,437.7009,5856.0
2023-10-30 15:35:00,448.82,449.0,448.51,448.77,9470.0,437.7009,437.8765,437.3986,437.6522,9470.0
2023-10-30 15:40:00,448.69,449.07,448.43,449.03,9476.0,437.5742,437.9448,437.3206,437.9057,9476.0
2023-10-30 15:45:00,449.02,449.15,448.45,448.59,28032.0,437.896,438.0228,437.3401,437.4766,28032.0
2023-10-30 15:50:00,448.65,449.07,448.51,448.96,26542.0,437.5352,437.9448,437.3986,437.8375,26542.0
2023-10-30 15:55:00,448.91,448.93,447.83,447.84,43876.0,437.7887,437.8082,436.7355,436.7452,43876.0
2023-10-31 09:30:00,450.0,450.61,448.89,450.41,26269.0,438.8517,439.4466,437.7692,439.2516,26269.0
2023-10-31 09:35:00,450.76,451.05,448.77,448.99,7453.0,439.5929,439.8757,437.6522,437.8667,7453.0
2023-10-31 09:40:00,449.58,451.21,449.52,450.96,3321.0,438.4421,440.0317,438.3836,439.7879,3321.0
2023-10-31 09:45:00,450.51,451.62,450.44,451.06,14153.0,439.3491,440.4316,439.2808,439.8854,14153.0
2023-10-31 09:50:00,450.89,450.89,449.71,450.05,3883.0,439.7197,439.7197,438.5689,438.9005,3883.0
2023-10-31 09:55:00,450.39,450.92,449.88,449.88,3319.0,439.232,439.7489,438.7347,438.7347,3319.0
2023-10-31 10:00:00,449.93,450.39,449.46,450.25,3328.0,438.7834,439.232,438.3251,439.0955,3328.0
2023-10-31 10:05:00,450.51,450.85,450.11,450.74,7309.0,439.3491,439.6807,438.959,439.5734,7309.0
2023-10-31 10:10:00,450.62,451.7,450.47,451.58,16210.0,439.4564,440.5096,439.3101,440.3926,16210.0
2023-10-31 10:15:00,451.54,452.15,451.22,451.37,6038.0,440.3536,440.9484,440.0415,440.1878,6038.0
2023-10-31 10:20:00,451.01,451.15,450.39,450.62,4288.0,439.8367,439.9732,439.232,439.4564,4288.0
2023-10-31 10:25:00,450.4,451.17,450.4,450.88,5005.0,439.2418,439.9927,439.2418,439.7099,5005.0
2023-10-31 10:30:00,450.81,451.62,450.81,451.23,8842.0,439.6416,440.4316,439.6416,440.0512,8842.0
2023-10-31 10:35:00,450.98,451.64,450.88,451.41,6549.0,439.8074,440.4511,439.7099,440.2268,6549.0
2023-10-31 10:40:00,451.4,451.8,450.88,451.67,3024.0,440.217,440.6071,439.7099,440.4803,3024.0
2023-10-31 10:45:00,451.5,451.66,451.16,451.3,3516.0,440.3145,440.4706,439.983,440.1195,3516.0
2023-10-31 10:50:00,451.4,451.54,450.74,450.88,10571.0,440.217,440.3536,439.5734,439.7099,10571.0
2023-10-31 10:55:00,450.89,451.1,450.34,450.5,9290.0,439.7197,439.9245,439.1833,439.3393,9290.0
2023-10-31 11:00:00,450.5,451.11,450.37,450.39,4731.0,439.3393,439.9342,439.2125,439.232,4731.0
2023-10-31 11:05:00,450.31,450.48,450.18,450.46,1784.0,439.154,439.3198,439.0273,439.3003,1784.0
2023-10-31 11:10:00,450.37,450.54,449.94,449.94,2724.0,439.2125,439.3783,438.7932,438.7932,2724.0
2023-10-31 11:15:00,450.0,450.03,449.44,449.73,4527.0,438.8517,438.881,438.3056,438.5884,4527.0
2023-10-31 11:20:00,449.73,449.73,449.09,449.1,3935.0,438.5884,438.5884,437.9643,437.974,3935.0
2023-10-31 11:25:00,449.16,449.59,448.9,448.9,2818.0,438.0325,438.4519,437.779,437.779,2818.0
2023-10-31 11:30:00,448.91,449.37,448.89,449.31,3177.0,437.7887,438.2373,437.7692,438.1788,3177.0
2023-10-31 11:35:00,449.31,449.44,448.49,448.5,38926.0,438.1788,438.3056,437.3791,437.3889,38926.0
2023-10-31 11:40:00,448.5,448.74,448.29,448.62,7859.0,437.3889,437.6229,437.1841,437.5059,7859.0
2023-10-31 11:45:00,448.73,449.66,448.73,449.66,2213.0,437.6132,438.5201,437.6132,438.5201,2213.0
2023-10-31 11:50:00,449.57,449.57,448.79,449.46,4227.0,438.4324,438.4324,437.6717,438.3251,4227.0
2023-10-31 11:55:00,449.47,449.61,449.17,449.46,5181.0,438.3348,438.4714,438.0423,438.3251,5181.0
2023-10-31 12:00:00,449.46,450.11,449.27,449.37,6577.0,438.3251,438.959,438.1398,438.2373,6577.0
2023-10-31 12:05:00,449.39,449.76,449.25,449.49,5207.0,438.2568,438.6177,438.1203,438.3543,5207.0
2023-10-31 12:10:00,449.49,449.97,449.49,449.74,6182.0,438.3543,438.8225,438.3543,438.5982,6182.0
2023-10-31 12:15:00,449.91,450.11,449.36,450.09,7952.0,438.7639,438.959,438.2276,438.9395,7952.0
2023-10-31 12:20:00,450.09,450.27,450.01,450.25,5523.0,438.9395,439.115,438.8615,439.0955,5523.0
2023-10-31 12:25:00,450.27,450.41,449.79,450.41,2703.0,439.115,439.2516,438.6469,439.2516,2703.0
2023-10-31 12:30:00,450.42,450.75,450.31,450.36,2090.0,439.2613,439.5831,439.154,439.2028,2090.0
2023-10-31 12:35:00,450.19,451.22,450.15,450.56,7002.0,439.037,440.0415,438.998,439.3978,7002.0
2023-10-31 12:40:00,450.37,451.09,450.37,450.76,1176.0,439.2125,439.9147,439.2125,439.5929,1176.0
2023-10-31 12:45:00,450.9,451.18,450.46,450.95,4241.0,439.7294,440.0025,439.3003,439.7782,4241.0
2023-10-31 12:50:00,450.73,450.73,450.51,450.51,1554.0,439.5636,439.5636,439.3491,439.3491,1554.0
2023-10-31 12:55:00,450.42,450.5,450.37,450.49,824.0,439.2613,439.3393,439.2125,439.3296,824.0
2023-10-31 13:00:00,450.58,450.97,450.43,450.78,3749.0,439.4173,439.7977,439.2711,439.6124,3749.0
2023-10-31 13:05:00,450.67,450.87,450.46,450.87,49970.0,439.5051,439.7002,439.3003,439.7002,49970.0
2023-10-31 13:10:00,450.53,450.71,450.44,450.68,44790.0,439.3686,439.5441,439.2808,439.5149,44790.0
2023-10-31 13:15:00,450.72,450.99,450.71,450.99,1084.0,439.5539,439.8172,439.5441,439.8172,1084.0
2023-10-31 13:20:00,451.01,451.01,450.77,450.85,1998.0,439.8367,439.8367,439.6026,439.6807,1998.0
2023-10-31 13:25:00,450.72,450.99,450.62,450.99,1888.0,439.5539,439.8172,439.4564,439.8172,1888.0
2023-10-31 13:30:00,451.08,451.68,451.07,451.68,2600.0,439.905,440.4901,439.8952,440.4901,2600.0
2023-10-31 13:35:00,451.58,451.58,451.36,451.42,1752.0,440.3926,440.3926,440.178,440.2365,1752.0
2023-10-31 13:40:00,451.38,452.28,451.38,452.26,1231.0,440.1975,441.0752,440.1975,441.0557,1231.0
2023-10-31 13:45:00,451.9,452.01,451.77,452.01,1397.0,440.7046,440.8119,440.5779,440.8119,1397.0
2023-10-31 13:50:00,451.93,452.18,451.93,452.18,696.0,440.7339,440.9777,440.7339,440.9777,696.0
2023-10-31 13:55:00,452.19,452.21,451.88,452.0,27427.0,440.9875,441.007,440.6851,440.8022,27427.0
2023-10-31 14:00:00,451.93,452.02,451.3,451.31,4641.0,440.7339,440.8217,440.1195,440.1293,4641.0
2023-10-31 14:05:00,451.29,451.93,451.29,451.85,3142.0,440.1098,440.7339,440.1098,440.6559,3142.0
2023-10-31 14:10:00,451.77,451.9,451.53,451.63,3197.0,440.5779,440.7046,440.3438,440.4413,3197.0
2023-10-31 14:15:00,451.48,451.48,450.76,450.76,2688.0,440.295,440.295,439.5929,439.5929,2688.0
2023-10-31 14:20:00,450.91,451.27,450.91,451.27,3666.0,439.7392,440.0902,439.7392,440.0902,3666.0
2023-10-31 14:25:00,451.42,451.42,450.9,450.9,2755.0,440.2365,440.2365,439.7294,439.7294,2755.0
2023-10-31 14:30:00,450.94,451.15,450.48,450.84,3870.0,439.7684,439.9732,439.3198,439.6709,3870.0
2023-10-31 14:35:00,450.69,450.69,450.51,450.54,1241.0,439.5246,439.5246,439.3491,439.3783,1241.0
2023-10-31 14:40:00,450.65,451.13,450.4,451.13,3401.0,439.4856,439.9537,439.2418,439.9537,3401.0
2023-10-31 14:45:00,451.19,451.19,450.71,451.0,3291.0,440.0122,440.0122,439.5441,439.8269,3291.0
2023-10-31 14:50:00,450.99,451.1,450.77,450.83,3406.0,439.8172,439.9245,439.6026,439.6611,3406.0
2023-10-31 14:55:00,450.93,451.3,450.9,451.23,4848.0,439.7587,440.1195,439.7294,440.0512,4848.0
2023-10-31 15:00:00,451.24,451.74,451.24,451.66,2976.0,440.061,440.5486,440.061,440.4706,2976.0
2023-10-31 15:05:00,451.67,451.81,451.47,451.81,4235.0,440.4803,440.6169,440.2853,440.6169,4235.0
2023-10-31 15:10:00,451.76,451.89,451.39,451.89,3748.0,440.5681,440.6949,440.2073,440.6949,3748.0
2023-10-31 15:15:00,451.7,451.93,451.69,451.74,737.0,440.5096,440.7339,440.4998,440.5486,737.0
2023-10-31 15:20:00,451.75,451.84,451.49,451.63,4683.0,440.5584,440.6461,440.3048,440.4413,4683.0
2023-10-31 15:25:00,451.44,451.86,451.38,451.72,4212.0,440.256,440.6656,440.1975,440.5291,4212.0
2023-10-31 15:30:00,451.95,451.98,451.2,451.23,11795.0,440.7534,440.7827,440.022,440.0512,11795.0
2023-10-31 15:35:00,451.26,451.59,451.1,451.1,8947.0,440.0805,440.4023,439.9245,439.9245,8947.0
2023-10-31 15:40:00,450.96,451.27,450.87,451.16,4856.0,439.7879,440.0902,439.7002,439.983,4856.0
2023-10-31 15:45:00,451.14,451.22,450.54,450.95,13384.0,439.9635,440.0415,439.3783,439.7782,13384.0
2023-10-31 15:50:00,450.9,451.05,450.34,450.46,17213.0,439.7294,439.8757,439.1833,439.3003,17213.0
2023-10-31 15:55:00,450.48,450.75,449.91,449.96,59182.0,439.3198,439.5831,438.7639,438.8127,59182.0
2023-11-01 09:30:00,448.52,450.69,447.64,448.55,38756.0,437.4084,439.5246,436.5502,437.4376,38756.0
2023-11-01 09:35:00,448.48,448.79,444.41,444.9,24243.0,437.3694,437.6717,433.4002,433.8781,24243.0
2023-11-01 09:40:00,444.9,445.73,443.45,443.56,10658.0,433.8781,434.6875,432.464,432.5713,10658.0
2023-11-01 09:45:00,443.06,445.84,443.05,445.84,17235.0,432.0836,434.7948,432.0739,434.7948,17235.0
2023-11-01 09:50:00,445.84,447.25,445.84,447.24,4017.0,434.7948,436.1698,434.7948,436.1601,4017.0
2023-11-01 09:55:00,447.06,447.43,446.14,446.76,3797.0,435.9845,436.3454,435.0873,435.692,3797.0
2023-11-01 10:00:00,446.8,447.45,444.79,445.25,12708.0,435.731,436.3649,433.7708,434.2194,12708.0
2023-11-01 10:05:00,445.03,445.57,444.4,445.25,5836.0,434.0048,434.5315,433.3904,434.2194,5836.0
2023-11-01 10:10:00,445.65,445.72,443.83,445.72,13914.0,434.6095,434.6777,432.8346,434.6777,13914.0
2023-11-01 10:15:00,445.8,446.0,444.66,444.66,5416.0,434.7558,434.9508,433.644,433.644,5416.0
2023-11-01 10:20:00,444.87,445.21,444.4,444.5,7610.0,433.8488,434.1804,433.3904,433.488,7610.0
2023-11-01 10:25:00,444.36,444.45,443.26,443.96,12141.0,433.3514,433.4392,432.2787,432.9613,12141.0
2023-11-01 10:30:00,444.09,445.43,444.03,445.24,6562.0,433.0881,434.3949,433.0296,434.2096,6562.0
2023-11-01 10:35:00,445.35,446.43,445.35,446.07,4996.0,434.3169,435.3702,434.3169,435.0191,4996.0
2023-11-01 10:40:00,446.21,446.54,445.74,446.12,9846.0,435.1556,435.4774,434.6972,435.0678,9846.0
2023-11-01 10:45:00,446.27,446.4,445.56,446.0,6016.0,435.2141,435.3409,434.5217,434.9508,6016.0
2023-11-01 10:50:00,445.9,447.92,445.9,446.34,142738.0,434.8533,436.8232,434.8533,435.2824,142738.0
2023-11-01 10:55:00,445.98,446.74,445.68,446.09,11550.0,434.9313,435.6725,434.6387,435.0386,11550.0
2023-11-01 11:00:00,446.19,447.29,446.11,447.0,11461.0,435.1361,436.2088,435.0581,435.926,11461.0
2023-11-01 11:05:00,446.96,446.97,446.19,446.27,17151.0,435.887,435.8968,435.1361,435.2141,17151.0
2023-11-01 11:10:00,446.27,446.91,445.79,446.24,23295.0,435.2141,435.8383,434.746,435.1849,23295.0
2023-11-01 11:15:00,446.49,447.93,446.3,447.93,6424.0,435.4287,436.833,435.2434,436.833,6424.0
2023-11-01 11:20:00,447.96,448.14,446.89,446.9,34365.0,436.8622,437.0378,435.8188,435.8285,34365.0
2023-11-01 11:25:00,447.25,447.41,446.39,447.0,4294.0,436.1698,436.3259,435.3311,435.926,4294.0
2023-11-01 11:30:00,446.86,447.28,446.68,447.23,1100.0,435.7895,436.1991,435.614,436.1503,1100.0
2023-11-01 11:35:00,447.21,447.23,446.47,446.66,6313.0,436.1308,436.1503,435.4092,435.5945,6313.0
2023-11-01 11:40:00,446.16,446.54,445.76,445.98,3329.0,435.1068,435.4774,434.7168,434.9313,3329.0
2023-11-01 11:45:00,445.71,446.18,445.61,446.18,3309.0,434.668,435.1263,434.5705,435.1263,3309.0
2023-11-01 11:50:00,446.06,446.53,445.84,446.36,10205.0,435.0093,435.4677,434.7948,435.3019,10205.0
2023-11-01 11:55:00,446.17,446.49,446.02,446.02,3481.0,435.1166,435.4287,434.9703,434.9703,3481.0
2023-11-01 12:00:00,445.83,446.32,445.83,446.21,10556.0,434.785,435.2629,434.785,435.1556,10556.0
2023-11-01 12:05:00,446.25,446.49,446.16,446.35,3329.0,435.1946,435.4287,435.1068,435.2921,3329.0
2023-11-01 12:10:00,446.37,446.5,445.94,445.94,30204.0,435.3116,435.4384,434.8923,434.8923,30204.0
2023-11-01 12:15:00,446.17,447.23,445.99,447.23,5331.0,435.1166,436.1503,434.9411,436.1503,5331.0
2023-11-01 12:20:00,447.34,448.01,447.17,447.44,3417.0,436.2576,436.911,436.0918,436.3551,3417.0
2023-11-01 12:25:00,447.29,447.58,446.93,447.09,3279.0,436.2088,436.4917,435.8578,436.0138,3279.0
2023-11-01 12:30:00,447.0,447.93,446.94,447.08,22822.0,435.926,436.833,435.8675,436.0041,22822.0
2023-11-01 12:35:00,447.39,447.81,447.11,447.33,2731.0,436.3064,436.716,436.0333,436.2479,2731.0
2023-11-01 12:40:00,447.08,447.31,446.82,447.03,2494.0,436.0041,436.2284,435.7505,435.9553,2494.0
2023-11-01 12:45:00,446.96,447.31,446.76,447.02,1700.0,435.887,436.2284,435.692,435.9455,1700.0
2023-11-01 12:50:00,447.27,447.33,447.04,447.3,2709.0,436.1893,436.2479,435.965,436.2186,2709.0
2023-11-01 12:55:00,447.56,447.75,446.7,446.71,13491.0,436.4722,436.6575,435.6335,435.6432,13491.0
2023-11-01 13:00:00,446.71,448.19,446.7,447.75,4930.0,435.6432,437.0866,435.6335,436.6575,4930.0
2023-11-01 13:05:00,447.72,447.97,447.55,447.61,2820.0,436.6282,436.872,436.4624,436.5209,2820.0
2023-11-01 13:10:00,448.28,448.41,448.18,448.18,2844.0,437.1743,437.3011,437.0768,437.0768,2844.0
2023-11-01 13:15:00,448.17,448.61,448.17,448.22,2741.0,437.067,437.4961,437.067,437.1158,2741.0
2023-11-01 13:20:00,448.13,448.26,447.29,447.3,3763.0,437.028,437.1548,436.2088,436.2186,3763.0
2023-11-01 13:25:00,447.09,447.7,446.61,447.4,22647.0,436.0138,436.6087,435.5457,436.3161,22647.0
2023-11-01 13:30:00,447.44,447.44,446.93,447.08,4084.0,436.3551,436.3551,435.8578,436.0041,4084.0
2023-11-01 13:35:00,446.88,447.97,446.78,447.24,4710.0,435.809,436.872,435.7115,436.1601,4710.0
2023-11-01 13:40:00,447.49,447.49,446.66,447.25,32460.0,436.4039,436.4039,435.5945,436.1698,32460.0
2023-11-01 13:45:00,446.89,447.3,446.87,447.25,22232.0,435.8188,436.2186,435.7993,436.1698,22232.0
2023-11-01 13:50:00,447.53,447.95,447.53,447.81,925.0,436.4429,436.8525,436.4429,436.716,925.0
2023-11-01 13:55:00,447.82,447.83,447.46,447.63,1757.0,436.7257,436.7355,436.3746,436.5404,1757.0
2023-11-01 14:00:00,447.89,447.99,446.24,446.24,5718.0,436.794,436.8915,435.1849,435.1849,5718.0
2023-11-01 14:05:00,446.54,446.59,446.11,446.11,4300.0,435.4774,435.5262,435.0581,435.0581,4300.0
2023-11-01 14:10:00,446.16,446.16,445.1,445.71,6506.0,435.1068,435.1068,434.0731,434.668,6506.0
2023-11-01 14:15:00,445.54,446.04,445.5,446.02,4796.0,434.5022,434.9898,434.4632,434.9703,4796.0
2023-11-01 14:20:00,446.26,447.14,446.17,447.14,2412.0,435.2044,436.0626,435.1166,436.0626,2412.0
2023-11-01 14:25:00,447.23,447.72,446.95,447.03,8624.0,436.1503,436.6282,435.8773,435.9553,8624.0
2023-11-01 14:30:00,447.17,448.65,447.17,448.17,6573.0,436.0918,437.5352,436.0918,437.067,6573.0
2023-11-01 14:35:00,448.48,448.48,447.1,447.54,7967.0,437.3694,437.3694,436.0236,436.4527,7967.0
2023-11-01 14:40:00,447.34,447.34,445.81,446.24,5031.0,436.2576,436.2576,434.7655,435.1849,5031.0
2023-11-01 14:45:00,446.2,446.88,445.78,446.0,11456.0,435.1459,435.809,434.7363,434.9508,11456.0
2023-11-01 14:50:00,445.94,447.36,445.94,447.0,28736.0,434.8923,436.2771,434.8923,435.926,28736.0
2023-11-01 14:55:00,447.45,448.27,446.95,448.24,35472.0,436.3649,437.1646,435.8773,437.1353,35472.0
2023-11-01 15:00:00,448.22,449.51,448.22,449.47,6256.0,437.1158,438.3738,437.1158,438.3348,6256.0
2023-11-01 15:05:00,449.59,450.07,449.3,449.8,15210.0,438.4519,438.92,438.1691,438.6567,15210.0
2023-11-01 15:10:00,450.0,450.07,449.31,449.31,11696.0,438.8517,438.92,438.1788,438.1788,11696.0
2023-11-01 15:15:00,449.4,449.4,448.77,449.25,12205.0,438.2666,438.2666,437.6522,438.1203,12205.0
2023-11-01 15:20:00,449.34,449.73,449.03,449.65,8338.0,438.2081,438.5884,437.9057,438.5104,8338.0
2023-11-01 15:25:00,449.92,449.97,448.6,448.86,5296.0,438.7737,438.8225,437.4864,437.74,5296.0
2023-11-01 15:30:00,448.85,449.64,448.68,449.53,11283.0,437.7302,438.5006,437.5644,438.3934,11283.0
2023-11-01 15:35:00,449.32,449.38,448.99,449.25,8742.0,438.1886,438.2471,437.8667,438.1203,8742.0
2023-11-01 15:40:00,449.26,449.49,448.85,449.39,29168.0,438.13,438.3543,437.7302,438.2568,29168.0
2023-11-01 15:45:00,449.35,449.48,448.53,448.76,11006.0,438.2178,438.3446,437.4181,437.6424,11006.0
2023-11-01 15:50:00,448.73,448.73,447.61,447.78,12942.0,437.6132,437.6132,436.5209,436.6867,12942.0
2023-11-01 15:55:00,447.83,447.83,446.31,446.53,73896.0,436.7355,436.7355,435.2531,435.4677,73896.0
2023-11-02 09:30:00,446.21,450.33,443.87,448.58,16819.0,435.1556,439.1735,432.8736,437.4669,16819.0
2023-11-02 09:35:00,447.82,448.63,446.67,447.1,2600.0,436.7257,437.5157,435.6042,436.0236,2600.0
2023-11-02 09:40:00,446.81,446.81,437.42,437.42,39565.0,435.7407,435.7407,426.5834,426.5834,39565.0
2023-11-02 09:45:00,437.94,440.71,437.48,439.93,11315.0,427.0905,429.7919,426.6419,429.0312,11315.0
2023-11-02 09:50:00,439.86,441.38,438.72,440.69,7143.0,428.9629,430.4453,427.8512,429.7724,7143.0
2023-11-02 09:55:00,441.36,442.19,440.61,441.08,7893.0,430.4258,431.2352,429.6943,430.1527,7893.0
2023-11-02 10:00:00,441.48,442.43,441.06,441.4,12931.0,430.5428,431.4692,430.1332,430.4648,12931.0
2023-11-02 10:05:00,441.31,441.31,439.44,439.87,17445.0,430.377,430.377,428.5533,428.9727,17445.0
2023-11-02 10:10:00,439.85,440.52,438.04,438.64,18322.0,428.9532,429.6066,427.188,427.7731,18322.0
2023-11-02 10:15:00,438.34,439.91,438.28,439.72,57643.0,427.4806,429.0117,427.4221,428.8264,57643.0
2023-11-02 10:20:00,439.54,439.96,438.9,439.0,10641.0,428.6508,429.0604,428.0267,428.1242,10641.0
2023-11-02 10:25:00,438.89,439.89,438.32,439.67,11202.0,428.0169,428.9922,427.4611,428.7776,11202.0
2023-11-02 10:30:00,439.86,441.52,439.24,441.42,18677.0,428.9629,430.5818,428.3583,430.4843,18677.0
2023-11-02 10:35:00,441.75,442.32,441.07,441.98,12140.0,430.8061,431.362,430.1429,431.0304,12140.0
2023-11-02 10:40:00,441.99,442.88,441.27,442.75,9377.0,431.0401,431.9081,430.338,431.7813,9377.0
2023-11-02 10:45:00,442.96,443.25,442.3,442.81,9996.0,431.9861,432.2689,431.3425,431.8398,9996.0
2023-11-02 10:50:00,442.78,444.74,442.02,444.69,14549.0,431.8106,433.722,431.0694,433.6733,14549.0
2023-11-02 10:55:00,444.75,445.05,442.7,442.91,5757.0,433.7318,434.0243,431.7326,431.9374,5757.0
2023-11-02 11:00:00,443.0,443.73,442.52,443.46,9544.0,432.0251,432.737,431.557,432.4737,9544.0
2023-11-02 11:05:00,443.45,444.58,443.45,444.58,2709.0,432.464,433.566,432.464,433.566,2709.0
2023-11-02 11:10:00,444.13,445.15,444.13,444.61,10476.0,433.1271,434.1219,433.1271,433.5952,10476.0
2023-11-02 11:15:00,444.97,444.99,444.3,444.85,6012.0,433.9463,433.9658,433.2929,433.8293,6012.0
2023-11-02 11:20:00,444.57,446.31,444.57,446.29,5476.0,433.5562,435.2531,433.5562,435.2336,5476.0
2023-11-02 11:25:00,446.25,447.07,445.92,447.06,5694.0,435.1946,435.9943,434.8728,435.9845,5694.0
2023-11-02 11:30:00,446.86,447.68,446.82,446.82,4336.0,435.7895,436.5892,435.7505,435.7505,4336.0
2023-11-02 11:35:00,446.78,447.35,446.56,447.25,2480.0,435.7115,436.2674,435.4969,436.1698,2480.0
2023-11-02 11:40:00,447.28,447.62,446.86,447.42,2819.0,436.1991,436.5307,435.7895,436.3356,2819.0
2023-11-02 11:45:00,447.21,447.22,446.58,446.73,10750.0,436.1308,436.1406,435.5164,435.6627,10750.0
2023-11-02 11:50:00,446.93,447.95,446.92,447.44,6654.0,435.8578,436.8525,435.848,436.3551,6654.0
2023-11-02 11:55:00,447.46,447.77,447.2,447.21,5255.0,436.3746,436.677,436.1211,436.1308,5255.0
2023-11-02 12:00:00,447.2,447.33,446.96,447.25,4465.0,436.1211,436.2479,435.887,436.1698,4465.0
2023-11-02 12:05:00,447.23,447.9,447.11,447.9,2905.0,436.1503,436.8037,436.0333,436.8037,2905.0
2023-11-02 12:10:00,448.12,448.48,447.81,448.47,4797.0,437.0183,437.3694,436.716,437.3596,4797.0
2023-11-02 12:15:00,448.59,448.59,448.17,448.46,3932.0,437.4766,437.4766,437.067,437.3499,3932.0
2023-11-02 12:20:00,448.46,448.92,448.46,448.74,2900.0,437.3499,437.7985,437.3499,437.6229,2900.0
2023-11-02 12:25:00,448.65,448.65,448.37,448.45,1939.0,437.5352,437.5352,437.2621,437.3401,1939.0
2023-11-02 12:30:00,448.51,449.4,448.36,449.4,3585.0,437.3986,438.2666,437.2523,438.2666,3585.0
2023-11-02 12:35:00,449.18,449.37,448.3,448.32,13461.0,438.052,438.2373,437.1938,437.2133,13461.0
2023-11-02 12:40:00,448.44,448.84,448.27,448.81,1900.0,437.3304,437.7204,437.1646,437.6912,1900.0
2023-11-02 12:45:00,448.53,448.75,448.14,448.22,5173.0,437.4181,437.6327,437.0378,437.1158,5173.0
2023-11-02 12:50:00,448.44,448.56,447.99,447.99,4502.0,437.3304,437.4474,436.8915,436.8915,4502.0
2023-11-02 12:55:00,448.2,448.27,446.96,447.25,5038.0,437.0963,437.1646,435.887,436.1698,5038.0
2023-11-02 13:00:00,447.01,448.2,447.01,448.19,8417.0,435.9358,437.0963,435.9358,437.0866,8417.0
2023-11-02 13:05:00,448.24,448.49,448.0,448.45,4556.0,437.1353,437.3791,436.9013,437.3401,4556.0
2023-11-02 13:10:00,448.5,449.23,448.5,448.72,2685.0,437.3889,438.1008,437.3889,437.6034,2685.0
2023-11-02 13:15:00,448.78,448.78,448.5,448.68,800.0,437.6619,437.6619,437.3889,437.5644,800.0
2023-11-02 13:20:00,448.67,448.8,448.5,448.8,1228.0,437.5547,437.6814,437.3889,437.6814,1228.0
2023-11-02 13:25:00,448.71,448.86,448.7,448.83,639.0,437.5937,437.74,437.5839,437.7107,639.0
2023-11-02 13:30:00,448.85,449.56,448.85,449.33,2440.0,437.7302,438.4226,437.7302,438.1983,2440.0
2023-11-02 13:35:00,449.46,449.58,449.24,449.42,4347.0,438.3251,438.4421,438.1105,438.2861,4347.0
2023-11-02 13:40:00,449.42,450.21,449.42,449.91,2501.0,438.2861,439.0565,438.2861,438.7639,2501.0
2023-11-02 13:45:00,450.19,450.23,449.81,450.12,2348.0,439.037,439.076,438.6664,438.9687,2348.0
2023-11-02 13:50:00,450.0,450.18,449.82,449.91,1822.0,438.8517,439.0273,438.6762,438.7639,1822.0
2023-11-02 13:55:00,450.13,450.35,449.88,450.09,6440.0,438.9785,439.193,438.7347,438.9395,6440.0
2023-11-02 14:00:00,449.89,450.35,449.77,450.34,1725.0,438.7444,439.193,438.6274,439.1833,1725.0
2023-11-02 14:05:00,450.28,450.29,449.73,449.73,3440.0,439.1248,439.1345,438.5884,438.5884,3440.0
2023-11-02 14:10:00,449.92,450.62,449.77,449.77,2300.0,438.7737,439.4564,438.6274,438.6274,2300.0
2023-11-02 14:15:00,449.8,450.35,449.49,450.35,2217.0,438.6567,439.193,438.3543,439.193,2217.0
2023-11-02 14:20:00,450.2,450.3,449.65,449.79,2135.0,439.0468,439.1443,438.5104,438.6469,2135.0
2023-11-02 14:25:00,449.58,449.93,449.54,449.93,2732.0,438.4421,438.7834,438.4031,438.7834,2732.0
2023-11-02 14:30:00,449.98,450.61,449.98,450.49,4590.0,438.8322,439.4466,438.8322,439.3296,4590.0
2023-11-02 14:35:00,450.31,450.76,450.3,450.75,1700.0,439.154,439.5929,439.1443,439.5831,1700.0
2023-11-02 14:40:00,450.69,450.73,450.14,450.44,4214.0,439.5246,439.5636,438.9882,439.2808,4214.0
2023-11-02 14:45:00,450.3,450.66,450.3,450.47,1340.0,439.1443,439.4954,439.1443,439.3101,1340.0
2023-11-02 14:50:00,450.3,450.69,450.13,450.18,3915.0,439.1443,439.5246,438.9785,439.0273,3915.0
2023-11-02 14:55:00,450.14,450.44,450.01,450.31,2000.0,438.9882,439.2808,438.8615,439.154,2000.0
2023-11-02 15:00:00,450.31,450.74,450.3,450.44,3141.0,439.154,439.5734,439.1443,439.2808,3141.0
2023-11-02 15:05:00,450.52,450.72,450.3,450.62,1927.0,439.3588,439.5539,439.1443,439.4564,1927.0
2023-11-02 15:10:00,450.74,450.75,450.24,450.55,8705.0,439.5734,439.5831,439.0858,439.3881,8705.0
2023-11-02 15:15:00,450.71,450.78,450.53,450.56,2288.0,439.5441,439.6124,439.3686,439.3978,2288.0
2023-11-02 15:20:00,450.55,451.29,450.55,451.29,3657.0,439.3881,440.1098,439.3881,440.1098,3657.0
2023-11-02 15:25:00,451.25,451.65,450.98,450.98,15019.0,440.0707,440.4608,439.8074,439.8074,15019.0
2023-11-02 15:30:00,450.95,451.43,450.94,451.29,5691.0,439.7782,440.2463,439.7684,440.1098,5691.0
2023-11-02 15:35:00,451.44,451.44,451.05,451.29,5242.0,440.256,440.256,439.8757,440.1098,5242.0
2023-11-02 15:40:00,451.34,451.38,450.94,451.35,9371.0,440.1585,440.1975,439.7684,440.1683,9371.0
2023-11-02 15:45:00,451.51,451.91,451.43,451.56,9027.0,440.3243,440.7144,440.2463,440.3731,9027.0
2023-11-02 15:50:00,451.55,451.92,451.33,451.67,18926.0,440.3633,440.7241,440.1488,440.4803,18926.0
2023-11-02 15:55:00,451.79,451.91,451.5,451.7,48604.0,440.5974,440.7144,440.3145,440.5096,48604.0
2023-11-03 09:30:00,452.07,452.96,448.18,449.15,13784.0,440.8704,441.7384,437.0768,438.0228,13784.0
2023-11-03 09:35:00,449.46,450.24,448.17,449.22,3163.0,438.3251,439.0858,437.067,438.091,3163.0
2023-11-03 09:40:00,448.49,449.58,448.49,449.58,3521.0,437.3791,438.4421,437.3791,438.4421,3521.0
2023-11-03 09:45:00,449.4,449.4,448.0,448.02,3398.0,438.2666,438.2666,436.9013,436.9208,3398.0
2023-11-03 09:50:00,448.0,448.84,447.5,448.83,4073.0,436.9013,437.7204,436.4136,437.7107,4073.0
2023-11-03 09:55:00,448.66,449.27,448.17,448.17,3813.0,437.5449,438.1398,437.067,437.067,3813.0
2023-11-03 10:00:00,448.44,448.59,447.49,447.49,2467.0,437.3304,437.4766,436.4039,436.4039,2467.0
2023-11-03 10:05:00,447.45,448.21,447.16,447.91,5463.0,436.3649,437.1061,436.0821,436.8135,5463.0
2023-11-03 10:10:00,447.96,448.4,447.57,447.7,2728.0,436.8622,437.2913,436.4819,436.6087,2728.0
2023-11-03 10:15:00,447.38,447.95,446.81,447.68,6269.0,436.2966,436.8525,435.7407,436.5892,6269.0
2023-11-03 10:20:00,447.36,447.37,446.58,446.58,5055.0,436.2771,436.2869,435.5164,435.5164,5055.0
2023-11-03 10:25:00,446.63,447.41,446.43,447.41,14592.0,435.5652,436.3259,435.3702,436.3259,14592.0
2023-11-03 10:30:00,447.41,447.54,446.69,447.48,6337.0,436.3259,436.4527,435.6237,436.3941,6337.0
2023-11-03 10:35:00,447.53,448.81,446.96,448.5,4812.0,436.4429,437.6912,435.887,437.3889,4812.0
2023-11-03 10:40:00,448.2,449.99,448.14,449.99,9372.0,437.0963,438.842,437.0378,438.842,9372.0
2023-11-03 10:45:00,449.83,450.17,449.13,449.67,9364.0,438.6859,439.0175,438.0033,438.5299,9364.0
2023-11-03 10:50:00,449.71,449.99,449.41,449.42,2539.0,438.5689,438.842,438.2763,438.2861,2539.0
2023-11-03 10:55:00,449.68,450.33,449.32,450.31,2395.0,438.5396,439.1735,438.1886,439.154,2395.0
2023-11-03 11:00:00,450.61,450.71,449.49,449.8,10160.0,439.4466,439.5441,438.3543,438.6567,10160.0
2023-11-03 11:05:00,449.8,449.86,449.51,449.73,2499.0,438.6567,438.7152,438.3738,438.5884,2499.0
2023-11-03 11:10:00,449.75,450.62,449.74,450.62,2473.0,438.6079,439.4564,438.5982,439.4564,2473.0
2023-11-03 11:15:00,451.19,451.41,450.81,451.41,1379.0,440.0122,440.2268,439.6416,440.2268,1379.0
2023-11-03 11:20:00,451.42,452.12,451.09,451.57,5709.0,440.2365,440.9192,439.9147,440.3828,5709.0
2023-11-03 11:25:00,451.72,451.94,451.5,451.5,1928.0,440.5291,440.7436,440.3145,440.3145,1928.0
2023-11-03 11:30:00,451.74,451.93,451.04,451.42,3916.0,440.5486,440.7339,439.8659,440.2365,3916.0
2023-11-03 11:35:00,451.63,451.74,451.37,451.46,970.0,440.4413,440.5486,440.1878,440.2755,970.0
2023-11-03 11:40:00,451.33,451.33,450.66,450.98,2018.0,440.1488,440.1488,439.4954,439.8074,2018.0
2023-11-03 11:45:00,450.99,451.05,450.32,450.33,2483.0,439.8172,439.8757,439.1638,439.1735,2483.0
2023-11-03 11:50:00,450.5,451.62,450.32,451.62,6224.0,439.3393,440.4316,439.1638,440.4316,6224.0
2023-11-03 11:55:00,451.23,451.24,450.56,450.66,2795.0,440.0512,440.061,439.3978,439.4954,2795.0
2023-11-03 12:00:00,450.51,451.52,450.51,451.52,8684.0,439.3491,440.3341,439.3491,440.3341,8684.0
2023-11-03 12:05:00,451.53,451.99,451.47,451.56,6193.0,440.3438,440.7924,440.2853,440.3731,6193.0
2023-11-03 12:10:00,451.37,451.97,451.37,451.8,2566.0,440.1878,440.7729,440.1878,440.6071,2566.0
2023-11-03 12:15:00,451.8,451.81,451.54,451.8,500.0,440.6071,440.6169,440.3536,440.6071,500.0
2023-11-03 12:20:00,451.82,451.83,451.53,451.8,1960.0,440.6266,440.6364,440.3438,440.6071,1960.0
2023-11-03 12:25:00,451.53,451.65,451.27,451.46,3937.0,440.3438,440.4608,440.0902,440.2755,3937.0
2023-11-03 12:30:00,451.34,451.68,451.33,451.47,2323.0,440.1585,440.4901,440.1488,440.2853,2323.0
2023-11-03 12:35:00,451.63,451.63,451.08,451.33,2491.0,440.4413,440.4413,439.905,440.1488,2491.0
2023-11-03 12:40:00,451.66,451.91,451.61,451.64,4458.0,440.4706,440.7144,440.4218,440.4511,4458.0
2023-11-03 12:45:00,451.43,451.53,451.02,451.44,2301.0,440.2463,440.3438,439.8464,440.256,2301.0
2023-11-03 12:50:00,451.35,451.89,451.35,451.85,2372.0,440.1683,440.6949,440.1683,440.6559,2372.0
2023-11-03 12:55:00,451.87,452.09,451.7,452.09,1405.0,440.6754,440.8899,440.5096,440.8899,1405.0
2023-11-03 13:00:00,452.16,453.05,452.14,452.41,11249.0,440.9582,441.8261,440.9387,441.202,11249.0
2023-11-03 13:05:00,452.18,452.27,451.49,451.75,3496.0,440.9777,441.0655,440.3048,440.5584,3496.0
2023-11-03 13:10:00,451.51,451.51,451.26,451.37,2252.0,440.3243,440.3243,440.0805,440.1878,2252.0
2023-11-03 13:15:00,451.37,451.58,451.28,451.34,2720.0,440.1878,440.3926,440.1,440.1585,2720.0
2023-11-03 13:20:00,451.51,451.66,451.03,451.03,2700.0,440.3243,440.4706,439.8562,439.8562,2700.0
2023-11-03 13:25:00,450.72,450.86,450.39,450.81,3261.0,439.5539,439.6904,439.232,439.6416,3261.0
2023-11-03 13:30:00,450.87,451.01,450.79,450.79,1292.0,439.7002,439.8367,439.6221,439.6221,1292.0
2023-11-03 13:35:00,450.69,450.97,450.69,450.93,3255.0,439.5246,439.7977,439.5246,439.7587,3255.0
2023-11-03 13:40:00,451.09,451.1,450.81,450.81,1233.0,439.9147,439.9245,439.6416,439.6416,1233.0
2023-11-03 13:45:00,450.81,450.82,450.35,450.52,1533.0,439.6416,439.6514,439.193,439.3588,1533.0
2023-11-03 13:50:00,450.51,450.83,450.51,450.79,2645.0,439.3491,439.6611,439.3491,439.6221,2645.0
2023-11-03 13:55:00,450.91,450.96,450.56,450.56,2652.0,439.7392,439.7879,439.3978,439.3978,2652.0
2023-11-03 14:00:00,450.77,450.78,450.45,450.45,1285.0,439.6026,439.6124,439.2906,439.2906,1285.0
2023-11-03 14:05:00,450.51,450.67,450.2,450.31,4701.0,439.3491,439.5051,439.0468,439.154,4701.0
2023-11-03 14:10:00,450.29,450.51,450.15,450.51,1603.0,439.1345,439.3491,438.998,439.3491,1603.0
2023-11-03 14:15:00,450.59,450.81,450.56,450.56,2394.0,439.4271,439.6416,439.3978,439.3978,2394.0
2023-11-03 14:20:00,450.32,450.55,450.3,450.54,1375.0,439.1638,439.3881,439.1443,439.3783,1375.0
2023-11-03 14:25:00,450.29,450.52,450.04,450.52,1359.0,439.1345,439.3588,438.8907,439.3588,1359.0
2023-11-03 14:30:00,450.4,450.5,450.34,450.35,1845.0,439.2418,439.3393,439.1833,439.193,1845.0
2023-11-03 14:35:00,450.48,450.51,450.04,450.17,3165.0,439.3198,439.3491,438.8907,439.0175,3165.0
2023-11-03 14:40:00,450.17,450.17,449.83,450.13,1625.0,439.0175,439.0175,438.6859,438.9785,1625.0
2023-11-03 14:45:00,450.0,450.3,449.96,450.16,1861.0,438.8517,439.1443,438.8127,439.0077,1861.0
2023-11-03 14:50:00,450.0,450.1,449.73,449.86,1500.0,438.8517,438.9492,438.5884,438.7152,1500.0
2023-11-03 14:55:00,449.7,449.89,449.66,449.89,2646.0,438.5591,438.7444,438.5201,438.7444,2646.0
2023-11-03 15:00:00,449.82,449.82,449.17,449.28,1816.0,438.6762,438.6762,438.0423,438.1495,1816.0
2023-11-03 15:05:00,449.28,449.57,449.15,449.17,3098.0,438.1495,438.4324,438.0228,438.0423,3098.0
2023-11-03 15:10:00,448.94,448.96,448.63,448.86,2276.0,437.818,437.8375,437.5157,437.74,2276.0
2023-11-03 15:15:00,448.7,448.76,448.58,448.59,2150.0,437.5839,437.6424,437.4669,437.4766,2150.0
2023-11-03 15:20:00,448.7,448.7,448.29,448.55,2044.0,437.5839,437.5839,437.1841,437.4376,2044.0
2023-11-03 15:25:00,448.44,448.65,448.25,448.45,2409.0,437.3304,437.5352,437.1451,437.3401,2409.0
2023-11-03 15:30:00,448.28,448.89,448.28,448.8,7882.0,437.1743,437.7692,437.1743,437.6814,7882.0
2023-11-03 15:35:00,448.89,449.21,448.79,449.14,4571.0,437.7692,438.0813,437.6717,438.013,4571.0
2023-11-03 15:40:00,449.18,449.54,448.88,449.29,6933.0,438.052,438.4031,437.7595,438.1593,6933.0
2023-11-03 15:45:00,449.43,449.52,449.06,449.2,7924.0,438.2958,438.3836,437.935,438.0715,7924.0
2023-11-03 15:50:00,449.17,450.3,449.16,449.96,14047.0,438.0423,439.1443,438.0325,438.8127,14047.0
2023-11-03 15:55:00,450.05,450.21,449.4,449.99,37808.0,438.9005,439.0565,438.2666,438.842,37808.0
2023-11-06 09:30:00,450.96,453.75,450.96,452.72,7776.0,439.7879,442.5088,439.7879,441.5043,7776.0
2023-11-06 09:35:00,452.49,452.49,451.33,451.34,1881.0,441.28,441.28,440.1488,440.1585,1881.0
2023-11-06 09:40:00,451.34,451.74,450.47,451.06,3233.0,440.1585,440.5486,439.3101,439.8854,3233.0
2023-11-06 09:45:00,451.11,452.07,450.24,451.92,10941.0,439.9342,440.8704,439.0858,440.7241,10941.0
2023-11-06 09:50:00,451.95,451.96,451.3,451.3,731.0,440.7534,440.7632,440.1195,440.1195,731.0
2023-11-06 09:55:00,451.56,452.57,451.37,452.42,3380.0,440.3731,441.358,440.1878,441.2118,3380.0
2023-11-06 10:00:00,452.39,452.55,451.75,452.25,3373.0,441.1825,441.3385,440.5584,441.046,3373.0
2023-11-06 10:05:00,452.12,452.12,451.28,451.7,3322.0,440.9192,440.9192,440.1,440.5096,3322.0
2023-11-06 10:10:00,451.4,451.72,451.24,451.24,1729.0,440.217,440.5291,440.061,440.061,1729.0
2023-11-06 10:15:00,451.48,452.73,451.47,452.73,7605.0,440.295,441.5141,440.2853,441.5141,7605.0
2023-11-06 10:20:00,452.76,453.79,452.76,453.72,6953.0,441.5433,442.5478,441.5433,442.4796,6953.0
2023-11-06 10:25:00,453.67,454.38,453.57,454.07,4278.0,442.4308,443.1232,442.3333,442.8209,4278.0
2023-11-06 10:30:00,454.04,454.43,453.77,454.43,2469.0,442.7916,443.172,442.5283,443.172,2469.0
2023-11-06 10:35:00,453.95,454.12,453.44,453.88,5878.0,442.7039,442.8696,442.2065,442.6356,5878.0
2023-11-06 10:40:00,453.88,454.06,453.64,453.81,1700.0,442.6356,442.8111,442.4015,442.5673,1700.0
2023-11-06 10:45:00,453.84,454.36,453.82,454.03,4189.0,442.5966,443.1037,442.5771,442.7819,4189.0
2023-11-06 10:50:00,454.12,454.34,453.76,453.76,1654.0,442.8696,443.0842,442.5186,442.5186,1654.0
2023-11-06 10:55:00,453.74,453.95,453.7,453.88,1930.0,442.4991,442.7039,442.46,442.6356,1930.0
2023-11-06 11:00:00,453.71,454.06,453.45,453.94,6470.0,442.4698,442.8111,442.2162,442.6941,6470.0
2023-11-06 11:05:00,453.75,454.01,453.63,453.87,2415.0,442.5088,442.7624,442.3918,442.6258,2415.0
2023-11-06 11:10:00,453.92,453.93,453.59,453.84,1614.0,442.6746,442.6843,442.3528,442.5966,1614.0
2023-11-06 11:15:00,453.98,454.34,453.56,454.18,4709.0,442.7331,443.0842,442.3235,442.9282,4709.0
2023-11-06 11:20:00,453.89,454.16,453.63,453.64,1000.0,442.6453,442.9087,442.3918,442.4015,1000.0
2023-11-06 11:25:00,453.87,454.15,453.79,453.79,1216.0,442.6258,442.8989,442.5478,442.5478,1216.0
2023-11-06 11:30:00,453.78,454.07,453.58,454.07,2493.0,442.5381,442.8209,442.343,442.8209,2493.0
2023-11-06 11:35:00,453.95,454.31,453.81,454.07,2711.0,442.7039,443.0549,442.5673,442.8209,2711.0
2023-11-06 11:40:00,453.93,454.5,453.81,454.35,2571.0,442.6843,443.2402,442.5673,443.0939,2571.0
2023-11-06 11:45:00,454.17,454.28,454.04,454.05,1503.0,442.9184,443.0257,442.7916,442.8014,1503.0
2023-11-06 11:50:00,454.12,454.53,454.11,454.13,1942.0,442.8696,443.2695,442.8599,442.8794,1942.0
2023-11-06 11:55:00,454.21,454.21,454.21,454.21,200.0,442.9574,442.9574,442.9574,442.9574,200.0
2023-11-06 12:00:00,454.19,455.43,454.14,455.37,6773.0,442.9379,444.1472,442.8891,444.0887,6773.0
2023-11-06 12:05:00,455.54,456.14,455.45,455.69,10312.0,444.2545,444.8396,444.1667,444.4007,10312.0
2023-11-06 12:10:00,455.92,456.06,455.1,455.75,6792.0,444.625,444.7616,443.8254,444.4593,6792.0
2023-11-06 12:15:00,455.57,455.96,454.41,454.41,13781.0,444.2837,444.6641,443.1525,443.1525,13781.0
2023-11-06 12:20:00,454.67,456.22,454.66,455.88,3245.0,443.406,444.9176,443.3963,444.586,3245.0
2023-11-06 12:25:00,455.96,455.96,455.33,455.34,5603.0,444.6641,444.6641,444.0497,444.0594,5603.0
2023-11-06 12:30:00,454.89,455.3,453.59,453.59,12414.0,443.6206,444.0204,442.3528,442.3528,12414.0
2023-11-06 12:35:00,453.64,453.64,452.75,452.75,3673.0,442.4015,442.4015,441.5336,441.5336,3673.0
2023-11-06 12:40:00,452.6,453.36,452.6,452.81,1880.0,441.3873,442.1285,441.3873,441.5921,1880.0
2023-11-06 12:45:00,453.18,453.47,452.83,452.89,1861.0,441.9529,442.2357,441.6116,441.6701,1861.0
2023-11-06 12:50:00,452.79,453.22,452.79,452.93,1525.0,441.5726,441.9919,441.5726,441.7091,1525.0
2023-11-06 12:55:00,453.03,453.19,452.78,452.78,1136.0,441.8066,441.9627,441.5628,441.5628,1136.0
2023-11-06 13:00:00,452.94,453.12,452.58,452.93,4976.0,441.7189,441.8944,441.3678,441.7091,4976.0
2023-11-06 13:05:00,453.03,453.51,453.03,453.45,1581.0,441.8066,442.2748,441.8066,442.2162,1581.0
2023-11-06 13:10:00,453.08,453.23,452.87,453.1,1654.0,441.8554,442.0017,441.6506,441.8749,1654.0
2023-11-06 13:15:00,453.0,453.53,453.0,453.53,1131.0,441.7774,442.2943,441.7774,442.2943,1131.0
2023-11-06 13:20:00,453.05,453.8,452.87,453.56,2059.0,441.8261,442.5576,441.6506,442.3235,2059.0
2023-11-06 13:25:00,453.25,453.92,452.98,453.92,4273.0,442.0212,442.6746,441.7579,442.6746,4273.0
2023-11-06 13:30:00,453.92,453.92,453.65,453.65,500.0,442.6746,442.6746,442.4113,442.4113,500.0
2023-11-06 13:35:00,454.06,454.1,453.56,453.74,1600.0,442.8111,442.8501,442.3235,442.4991,1600.0
2023-11-06 13:40:00,453.77,453.77,453.17,453.17,2491.0,442.5283,442.5283,441.9432,441.9432,2491.0
2023-11-06 13:45:00,453.18,453.23,452.68,452.75,5445.0,441.9529,442.0017,441.4653,441.5336,5445.0
2023-11-06 13:50:00,452.8,453.12,452.66,452.91,912.0,441.5823,441.8944,441.4458,441.6896,912.0
2023-11-06 13:55:00,452.82,453.12,452.82,452.83,448.0,441.6018,441.8944,441.6018,441.6116,448.0
2023-11-06 14:00:00,452.83,452.83,452.47,452.55,1452.0,441.6116,441.6116,441.2605,441.3385,1452.0
2023-11-06 14:05:00,452.57,453.11,452.57,452.95,3255.0,441.358,441.8847,441.358,441.7286,3255.0
2023-11-06 14:10:00,453.24,453.24,452.71,452.71,986.0,442.0114,442.0114,441.4946,441.4946,986.0
2023-11-06 14:15:00,452.77,453.08,452.75,452.96,2617.0,441.5531,441.8554,441.5336,441.7384,2617.0
2023-11-06 14:20:00,452.89,452.89,452.12,452.12,1700.0,441.6701,441.6701,440.9192,440.9192,1700.0
2023-11-06 14:25:00,451.97,452.59,451.97,452.59,1095.0,440.7729,441.3775,440.7729,441.3775,1095.0
2023-11-06 14:30:00,452.78,452.81,452.74,452.81,400.0,441.5628,441.5921,441.5238,441.5921,400.0
2023-11-06 14:35:00,452.69,453.46,452.57,453.46,3499.0,441.4751,442.226,441.358,442.226,3499.0
2023-11-06 14:40:00,453.72,453.95,453.72,453.95,1167.0,442.4796,442.7039,442.4796,442.7039,1167.0
2023-11-06 14:45:00,453.79,453.85,453.22,453.44,1943.0,442.5478,442.6063,441.9919,442.2065,1943.0
2023-11-06 14:50:00,453.74,454.06,453.52,453.87,4572.0,442.4991,442.8111,442.2845,442.6258,4572.0
2023-11-06 14:55:00,453.7,454.01,453.47,454.01,3607.0,442.46,442.7624,442.2357,442.7624,3607.0
2023-11-06 15:00:00,454.02,454.09,453.87,453.87,1172.0,442.7721,442.8404,442.6258,442.6258,1172.0
2023-11-06 15:05:00,454.07,454.07,453.63,453.63,2172.0,442.8209,442.8209,442.3918,442.3918,2172.0
2023-11-06 15:10:00,453.8,454.21,453.79,453.84,2618.0,442.5576,442.9574,442.5478,442.5966,2618.0
2023-11-06 15:15:00,453.91,454.01,453.9,453.94,408.0,442.6648,442.7624,442.6551,442.6941,408.0
2023-11-06 15:20:00,453.85,454.17,453.85,454.17,1942.0,442.6063,442.9184,442.6063,442.9184,1942.0
2023-11-06 15:25:00,454.17,454.82,454.15,454.72,8913.0,442.9184,443.5523,442.8989,443.4548,8913.0
2023-11-06 15:30:00,454.73,455.07,454.66,455.06,3403.0,443.4645,443.7961,443.3963,443.7864,3403.0
2023-11-06 15:35:00,455.07,455.09,454.6,454.74,7634.0,443.7961,443.8156,443.3378,443.4743,7634.0
2023-11-06 15:40:00,454.55,455.01,454.55,454.87,10184.0,443.289,443.7376,443.289,443.6011,10184.0
2023-11-06 15:45:00,454.8,455.05,454.47,454.64,16014.0,443.5328,443.7766,443.211,443.3768,16014.0
2023-11-06 15:50:00,454.27,454.62,453.95,453.99,10214.0,443.0159,443.3573,442.7039,442.7429,10214.0
2023-11-06 15:55:00,453.91,454.81,453.8,454.7,31079.0,442.6648,443.5425,442.5576,443.4353,31079.0
2023-11-07 09:30:00,456.5,457.78,455.18,456.94,13879.0,445.1907,446.439,443.9034,445.6198,13879.0
2023-11-07 09:35:00,456.03,456.23,455.75,455.75,822.0,444.7323,444.9274,444.4593,444.4593,822.0
2023-11-07 09:40:00,456.47,456.91,456.4,456.91,400.0,445.1614,445.5905,445.0932,445.5905,400.0
2023-11-07 09:45:00,456.47,456.47,455.39,455.41,6678.0,445.1614,445.1614,444.1082,444.1277,6678.0
2023-11-07 09:50:00,455.88,456.37,455.53,456.23,5527.0,444.586,445.0639,444.2447,444.9274,5527.0
2023-11-07 09:55:00,456.08,456.37,454.69,454.69,6354.0,444.7811,445.0639,443.4255,443.4255,6354.0
2023-11-07 10:00:00,454.89,456.11,454.89,456.11,3493.0,443.6206,444.8103,443.6206,444.8103,3493.0
2023-11-07 10:05:00,456.98,458.84,456.98,458.2,16230.0,445.6588,447.4727,445.6588,446.8486,16230.0
2023-11-07 10:10:00,458.0,459.16,457.99,458.92,3857.0,446.6535,447.7848,446.6438,447.5507,3857.0
2023-11-07 10:15:00,459.3,459.32,458.36,458.73,4736.0,447.9213,447.9408,447.0046,447.3654,4736.0
2023-11-07 10:20:00,458.9,459.04,458.61,458.98,4947.0,447.5312,447.6678,447.2484,447.6092,4947.0
2023-11-07 10:25:00,458.68,459.43,458.44,459.29,7513.0,447.3167,448.0481,447.0826,447.9116,7513.0
2023-11-07 10:30:00,459.16,459.29,458.5,459.0,5527.0,447.7848,447.9116,447.1411,447.6287,5527.0
2023-11-07 10:35:00,459.06,460.97,458.92,460.38,9845.0,447.6873,449.5499,447.5507,448.9746,9845.0
2023-11-07 10:40:00,460.59,461.11,459.99,460.49,5656.0,449.1794,449.6865,448.5942,449.0818,5656.0
2023-11-07 10:45:00,460.31,460.34,459.33,460.34,6510.0,448.9063,448.9355,447.9506,448.9355,6510.0
2023-11-07 10:50:00,460.57,460.6,459.87,460.48,4946.0,449.1598,449.1891,448.4772,449.0721,4946.0
2023-11-07 10:55:00,460.36,460.36,459.34,459.45,11214.0,448.9551,448.9551,447.9603,448.0676,11214.0
2023-11-07 11:00:00,459.3,459.3,457.86,458.01,3243.0,447.9213,447.9213,446.517,446.6633,3243.0
2023-11-07 11:05:00,458.23,458.46,458.01,458.43,5370.0,446.8778,447.1021,446.6633,447.0729,5370.0
2023-11-07 11:10:00,458.47,459.05,458.3,458.81,5075.0,447.1119,447.6775,446.9461,447.4435,5075.0
2023-11-07 11:15:00,458.78,459.25,458.45,458.55,3581.0,447.4142,447.8726,447.0924,447.1899,3581.0
2023-11-07 11:20:00,458.56,458.59,457.91,457.91,1899.0,447.1996,447.2289,446.5657,446.5657,1899.0
2023-11-07 11:25:00,457.98,459.06,457.98,458.8,4267.0,446.634,447.6873,446.634,447.4337,4267.0
2023-11-07 11:30:00,458.82,459.26,458.82,459.01,2613.0,447.4532,447.8823,447.4532,447.6385,2613.0
2023-11-07 11:35:00,458.99,458.99,458.5,458.51,900.0,447.619,447.619,447.1411,447.1509,900.0
2023-11-07 11:40:00,458.81,459.11,458.75,458.91,2071.0,447.4435,447.736,447.3849,447.541,2071.0
2023-11-07 11:45:00,458.83,458.83,458.09,458.09,4001.0,447.463,447.463,446.7413,446.7413,4001.0
2023-11-07 11:50:00,458.11,458.65,457.79,458.62,9122.0,446.7608,447.2874,446.4487,447.2582,9122.0
2023-11-07 11:55:00,458.6,458.6,458.17,458.17,2811.0,447.2387,447.2387,446.8193,446.8193,2811.0
2023-11-07 12:00:00,458.1,458.53,458.03,458.53,2298.0,446.751,447.1704,446.6828,447.1704,2298.0
2023-11-07 12:05:00,458.91,459.1,458.66,459.1,2021.0,447.541,447.7263,447.2972,447.7263,2021.0
2023-11-07 12:10:00,459.32,459.32,458.58,458.67,780.0,447.9408,447.9408,447.2191,447.3069,780.0
2023-11-07 12:15:00,458.56,458.7,458.3,458.46,2710.0,447.1996,447.3362,446.9461,447.1021,2710.0
2023-11-07 12:20:00,458.47,458.64,458.14,458.14,3471.0,447.1119,447.2777,446.7901,446.7901,3471.0
2023-11-07 12:25:00,458.41,459.06,458.27,458.54,2771.0,447.0534,447.6873,446.9168,447.1801,2771.0
2023-11-07 12:30:00,458.16,458.51,458.16,458.3,2186.0,446.8096,447.1509,446.8096,446.9461,2186.0
2023-11-07 12:35:00,458.17,458.37,457.75,457.75,1917.0,446.8193,447.0144,446.4097,446.4097,1917.0
2023-11-07 12:40:00,457.48,457.5,457.39,457.5,400.0,446.1464,446.1659,446.0586,446.1659,400.0
2023-11-07 12:45:00,457.38,457.75,457.11,457.19,7299.0,446.0489,446.4097,445.7856,445.8636,7299.0
2023-11-07 12:50:00,457.34,457.34,456.71,456.73,2006.0,446.0099,446.0099,445.3955,445.415,2006.0
2023-11-07 12:55:00,456.92,457.32,456.9,456.99,2300.0,445.6003,445.9904,445.5808,445.6685,2300.0
2023-11-07 13:00:00,457.34,457.65,457.1,457.46,1358.0,446.0099,446.3122,445.7758,446.1269,1358.0
2023-11-07 13:05:00,457.46,457.65,457.22,457.47,1783.0,446.1269,446.3122,445.8928,446.1366,1783.0
2023-11-07 13:10:00,457.28,457.67,457.28,457.3,1455.0,445.9514,446.3317,445.9514,445.9709,1455.0
2023-11-07 13:15:00,457.45,457.61,457.11,457.31,3777.0,446.1171,446.2732,445.7856,445.9806,3777.0
2023-11-07 13:20:00,457.02,457.23,456.77,457.21,2420.0,445.6978,445.9026,445.454,445.8831,2420.0
2023-11-07 13:25:00,457.25,457.42,456.9,457.07,1326.0,445.9221,446.0879,445.5808,445.7466,1326.0
2023-11-07 13:30:00,457.05,457.31,456.77,457.25,6714.0,445.7271,445.9806,445.454,445.9221,6714.0
2023-11-07 13:35:00,457.22,457.32,456.94,457.0,1247.0,445.8928,445.9904,445.6198,445.6783,1247.0
2023-11-07 13:40:00,457.05,457.49,457.04,457.49,1450.0,445.7271,446.1562,445.7173,446.1562,1450.0
2023-11-07 13:45:00,457.36,458.03,457.35,457.79,3100.0,446.0294,446.6828,446.0196,446.4487,3100.0
2023-11-07 13:50:00,457.9,457.96,457.8,457.96,1549.0,446.556,446.6145,446.4585,446.6145,1549.0
2023-11-07 13:55:00,458.02,458.02,457.58,457.74,2424.0,446.673,446.673,446.2439,446.4,2424.0
2023-11-07 14:00:00,457.59,457.65,457.59,457.65,557.0,446.2537,446.3122,446.2537,446.3122,557.0
2023-11-07 14:05:00,457.58,457.63,457.5,457.52,1778.0,446.2439,446.2927,446.1659,446.1854,1778.0
2023-11-07 14:10:00,457.56,457.79,457.56,457.61,1238.0,446.2244,446.4487,446.2244,446.2732,1238.0
2023-11-07 14:15:00,457.58,457.69,457.54,457.56,1844.0,446.2439,446.3512,446.2049,446.2244,1844.0
2023-11-07 14:20:00,457.71,457.99,457.66,457.79,1428.0,446.3707,446.6438,446.3219,446.4487,1428.0
2023-11-07 14:25:00,457.77,458.07,457.72,457.89,2422.0,446.4292,446.7218,446.3805,446.5462,2422.0
2023-11-07 14:30:00,457.99,458.31,457.83,458.23,9061.0,446.6438,446.9558,446.4877,446.8778,9061.0
2023-11-07 14:35:00,458.23,458.31,457.92,458.02,3018.0,446.8778,446.9558,446.5755,446.673,3018.0
2023-11-07 14:40:00,457.92,458.23,457.92,458.2,1200.0,446.5755,446.8778,446.5755,446.8486,1200.0
2023-11-07 14:45:00,458.12,458.77,458.1,458.72,3006.0,446.7705,447.4044,446.751,447.3557,3006.0
2023-11-07 14:50:00,458.72,459.08,458.72,458.88,3663.0,447.3557,447.7068,447.3557,447.5117,3663.0
2023-11-07 14:55:00,458.9,458.9,458.6,458.6,3298.0,447.5312,447.5312,447.2387,447.2387,3298.0
2023-11-07 15:00:00,458.47,458.66,458.46,458.66,2195.0,447.1119,447.2972,447.1021,447.2972,2195.0
2023-11-07 15:05:00,458.64,458.64,458.04,458.05,1601.0,447.2777,447.2777,446.6925,446.7023,1601.0
2023-11-07 15:10:00,457.9,458.38,457.77,458.38,3136.0,446.556,447.0241,446.4292,447.0241,3136.0
2023-11-07 15:15:00,458.37,458.56,458.33,458.5,4549.0,447.0144,447.1996,446.9753,447.1411,4549.0
2023-11-07 15:20:00,458.49,458.66,457.73,457.87,4581.0,447.1314,447.2972,446.3902,446.5267,4581.0
2023-11-07 15:25:00,457.85,458.09,457.77,458.09,1603.0,446.5072,446.7413,446.4292,446.7413,1603.0
2023-11-07 15:30:00,458.21,458.31,458.11,458.27,4638.0,446.8583,446.9558,446.7608,446.9168,4638.0
2023-11-07 15:35:00,458.27,458.67,458.27,458.54,6617.0,446.9168,447.3069,446.9168,447.1801,6617.0
2023-11-07 15:40:00,458.44,458.97,458.44,458.76,5895.0,447.0826,447.5995,447.0826,447.3947,5895.0
2023-11-07 15:45:00,458.81,458.82,457.86,458.12,10187.0,447.4435,447.4532,446.517,446.7705,10187.0
2023-11-07 15:50:00,458.03,458.49,457.52,457.65,9557.0,446.6828,447.1314,446.1854,446.3122,9557.0
2023-11-07 15:55:00,457.38,457.45,456.52,457.42,30398.0,446.0489,446.1171,445.2102,446.0879,30398.0
2023-11-08 09:30:00,459.16,459.74,457.45,457.64,17963.0,447.7848,448.3504,446.1171,446.3024,17963.0
2023-11-08 09:35:00,457.44,458.09,455.77,456.81,3883.0,446.1074,446.7413,444.4788,445.493,3883.0
2023-11-08 09:40:00,457.0,458.28,456.21,456.79,2345.0,445.6783,446.9266,444.9079,445.4735,2345.0
2023-11-08 09:45:00,456.07,456.56,455.55,456.56,3820.0,444.7713,445.2492,444.2642,445.2492,3820.0
2023-11-08 09:50:00,457.05,457.06,456.55,457.06,2547.0,445.7271,445.7368,445.2394,445.7368,2547.0
2023-11-08 09:55:00,456.84,457.6,456.74,457.45,1700.0,445.5223,446.2634,445.4247,446.1171,1700.0
2023-11-08 10:00:00,457.42,457.45,455.56,455.91,6648.0,446.0879,446.1171,444.274,444.6153,6648.0
2023-11-08 10:05:00,455.64,455.85,454.68,455.8,4109.0,444.352,444.5568,443.4158,444.508,4109.0
2023-11-08 10:10:00,456.13,457.18,456.06,457.18,2072.0,444.8298,445.8538,444.7616,445.8538,2072.0
2023-11-08 10:15:00,457.34,457.65,457.28,457.47,2566.0,446.0099,446.3122,445.9514,446.1366,2566.0
2023-11-08 10:20:00,457.3,457.86,457.03,457.55,4214.0,445.9709,446.517,445.7075,446.2147,4214.0
2023-11-08 10:25:00,457.22,458.13,457.22,457.73,4110.0,445.8928,446.7803,445.8928,446.3902,4110.0
2023-11-08 10:30:00,457.73,457.73,457.42,457.55,1499.0,446.3902,446.3902,446.0879,446.2147,1499.0
2023-11-08 10:35:00,457.44,457.81,457.04,457.81,4177.0,446.1074,446.4682,445.7173,446.4682,4177.0
2023-11-08 10:40:00,457.93,458.1,457.62,458.06,4119.0,446.5853,446.751,446.2829,446.712,4119.0
2023-11-08 10:45:00,458.08,458.08,457.01,457.06,4053.0,446.7315,446.7315,445.688,445.7368,4053.0
2023-11-08 10:50:00,457.0,457.01,456.57,456.69,1799.0,445.6783,445.688,445.2589,445.376,1799.0
2023-11-08 10:55:00,456.69,457.02,456.68,456.77,2047.0,445.376,445.6978,445.3662,445.454,2047.0
2023-11-08 11:00:00,456.79,456.79,456.33,456.69,2367.0,445.4735,445.4735,445.0249,445.376,2367.0
2023-11-08 11:05:00,456.58,456.58,456.3,456.4,1960.0,445.2687,445.2687,444.9956,445.0932,1960.0
2023-11-08 11:10:00,456.69,456.88,456.59,456.75,2540.0,445.376,445.5613,445.2784,445.4345,2540.0
2023-11-08 11:15:00,456.75,456.98,456.59,456.69,1833.0,445.4345,445.6588,445.2784,445.376,1833.0
2023-11-08 11:20:00,456.72,456.72,456.13,456.14,3110.0,445.4052,445.4052,444.8298,444.8396,3110.0
2023-11-08 11:25:00,455.98,455.98,455.5,455.51,2327.0,444.6836,444.6836,444.2155,444.2252,2327.0
2023-11-08 11:30:00,455.42,456.04,454.97,454.97,2881.0,444.1374,444.7421,443.6986,443.6986,2881.0
2023-11-08 11:35:00,454.82,454.84,453.85,453.86,1274.0,443.5523,443.5718,442.6063,442.6161,1274.0
2023-11-08 11:40:00,453.58,453.81,453.46,453.64,1338.0,442.343,442.5673,442.226,442.4015,1338.0
2023-11-08 11:45:00,453.92,454.16,453.38,453.96,3844.0,442.6746,442.9087,442.148,442.7136,3844.0
2023-11-08 11:50:00,453.94,453.94,453.35,453.57,2520.0,442.6941,442.6941,442.1187,442.3333,2520.0
2023-11-08 11:55:00,453.01,453.01,452.28,452.4,1712.0,441.7871,441.7871,441.0752,441.1923,1712.0
2023-11-08 12:00:00,452.36,452.85,452.2,452.78,2700.0,441.1532,441.6311,440.9972,441.5628,2700.0
2023-11-08 12:05:00,452.63,452.8,452.2,452.2,1214.0,441.4166,441.5823,440.9972,440.9972,1214.0
2023-11-08 12:10:00,452.47,453.08,452.47,452.9,1822.0,441.2605,441.8554,441.2605,441.6799,1822.0
2023-11-08 12:15:00,452.59,453.48,452.59,453.24,1250.0,441.3775,442.2455,441.3775,442.0114,1250.0
2023-11-08 12:20:00,453.24,453.58,453.24,453.58,1100.0,442.0114,442.343,442.0114,442.343,1100.0
2023-11-08 12:25:00,453.47,453.5,453.2,453.36,1723.0,442.2357,442.265,441.9724,442.1285,1723.0
2023-11-08 12:30:00,453.26,453.57,453.13,453.57,1752.0,442.0309,442.3333,441.9042,442.3333,1752.0
2023-11-08 12:35:00,453.51,453.65,453.15,453.3,2163.0,442.2748,442.4113,441.9237,442.07,2163.0
2023-11-08 12:40:00,453.31,453.49,453.3,453.49,300.0,442.0797,442.2552,442.07,442.2552,300.0
2023-11-08 12:45:00,453.27,453.35,452.94,452.94,2725.0,442.0407,442.1187,441.7189,441.7189,2725.0
2023-11-08 12:50:00,452.58,452.59,452.2,452.2,1386.0,441.3678,441.3775,440.9972,440.9972,1386.0
2023-11-08 12:55:00,452.0,452.68,452.0,452.44,3166.0,440.8022,441.4653,440.8022,441.2313,3166.0
2023-11-08 13:00:00,452.54,452.61,451.96,451.96,2687.0,441.3288,441.3971,440.7632,440.7632,2687.0
2023-11-08 13:05:00,451.91,452.03,451.8,451.8,1791.0,440.7144,440.8314,440.6071,440.6071,1791.0
2023-11-08 13:10:00,451.61,452.09,451.55,451.72,4374.0,440.4218,440.8899,440.3633,440.5291,4374.0
2023-11-08 13:15:00,451.58,451.58,451.27,451.27,1165.0,440.3926,440.3926,440.0902,440.0902,1165.0
2023-11-08 13:20:00,451.27,451.54,451.12,451.47,1801.0,440.0902,440.3536,439.944,440.2853,1801.0
2023-11-08 13:25:00,451.5,451.51,451.18,451.5,1400.0,440.3145,440.3243,440.0025,440.3145,1400.0
2023-11-08 13:30:00,451.51,451.51,451.47,451.47,300.0,440.3243,440.3243,440.2853,440.2853,300.0
2023-11-08 13:35:00,451.47,452.05,451.47,451.67,1635.0,440.2853,440.8509,440.2853,440.4803,1635.0
2023-11-08 13:40:00,451.58,451.58,451.45,451.46,300.0,440.3926,440.3926,440.2658,440.2755,300.0
2023-11-08 13:45:00,451.56,451.72,450.57,450.57,5816.0,440.3731,440.5291,439.4076,439.4076,5816.0
2023-11-08 13:50:00,450.89,450.9,450.45,450.68,1700.0,439.7197,439.7294,439.2906,439.5149,1700.0
2023-11-08 13:55:00,450.57,450.57,450.05,450.36,4003.0,439.4076,439.4076,438.9005,439.2028,4003.0
2023-11-08 14:00:00,450.53,451.35,450.53,451.2,1673.0,439.3686,440.1683,439.3686,440.022,1673.0
2023-11-08 14:05:00,451.4,451.58,450.87,450.87,3338.0,440.217,440.3926,439.7002,439.7002,3338.0
2023-11-08 14:10:00,450.73,450.74,450.59,450.7,1458.0,439.5636,439.5734,439.4271,439.5344,1458.0
2023-11-08 14:15:00,450.68,451.05,450.67,450.88,2280.0,439.5149,439.8757,439.5051,439.7099,2280.0
2023-11-08 14:20:00,450.86,451.41,450.86,451.23,3156.0,439.6904,440.2268,439.6904,440.0512,3156.0
2023-11-08 14:25:00,451.21,451.31,451.05,451.22,2526.0,440.0317,440.1293,439.8757,440.0415,2526.0
2023-11-08 14:30:00,451.25,451.36,451.15,451.25,2352.0,440.0707,440.178,439.9732,440.0707,2352.0
2023-11-08 14:35:00,451.18,451.27,450.73,450.81,3904.0,440.0025,440.0902,439.5636,439.6416,3904.0
2023-11-08 14:40:00,450.84,451.03,450.69,450.93,2080.0,439.6709,439.8562,439.5246,439.7587,2080.0
2023-11-08 14:45:00,450.94,451.6,450.94,451.02,10553.0,439.7684,440.4121,439.7684,439.8464,10553.0
2023-11-08 14:50:00,450.99,451.37,450.97,451.09,2000.0,439.8172,440.1878,439.7977,439.9147,2000.0
2023-11-08 14:55:00,451.1,451.55,451.1,451.42,11018.0,439.9245,440.3633,439.9245,440.2365,11018.0
2023-11-08 15:00:00,451.4,451.7,451.29,451.49,3950.0,440.217,440.5096,440.1098,440.3048,3950.0
2023-11-08 15:05:00,451.48,451.49,451.11,451.47,4654.0,440.295,440.3048,439.9342,440.2853,4654.0
2023-11-08 15:10:00,451.57,451.76,451.36,451.53,4521.0,440.3828,440.5681,440.178,440.3438,4521.0
2023-11-08 15:15:00,451.53,452.43,451.51,452.33,19763.0,440.3438,441.2215,440.3243,441.124,19763.0
2023-11-08 15:20:00,452.46,452.67,452.11,452.11,3307.0,441.2508,441.4556,440.9094,440.9094,3307.0
2023-11-08 15:25:00,452.11,452.66,452.06,452.44,4128.0,440.9094,441.4458,440.8607,441.2313,4128.0
2023-11-08 15:30:00,452.46,452.46,451.93,451.98,6885.0,441.2508,441.2508,440.7339,440.7827,6885.0
2023-11-08 15:35:00,452.15,452.24,451.85,452.09,5094.0,440.9484,441.0362,440.6559,440.8899,5094.0
2023-11-08 15:40:00,452.24,453.79,452.23,453.79,4729.0,441.0362,442.5478,441.0265,442.5478,4729.0
2023-11-08 15:45:00,453.73,453.73,453.1,453.24,6909.0,442.4893,442.4893,441.8749,442.0114,6909.0
2023-11-08 15:50:00,453.1,453.92,452.99,453.92,34028.0,441.8749,442.6746,441.7676,442.6746,34028.0
2023-11-08 15:55:00,453.99,453.99,453.13,453.19,51504.0,442.7429,442.7429,441.9042,441.9627,51504.0
2023-11-09 09:30:00,454.87,454.87,450.57,450.57,13847.0,443.6011,443.6011,439.4076,439.4076,13847.0
2023-11-09 09:35:00,450.5,453.23,450.5,452.45,3100.0,439.3393,442.0017,439.3393,441.241,3100.0
2023-11-09 09:40:00,452.93,454.48,452.92,453.88,1114.0,441.7091,443.2207,441.6994,442.6356,1114.0
2023-11-09 09:45:00,453.85,454.46,453.85,454.35,3329.0,442.6063,443.2012,442.6063,443.0939,3329.0
2023-11-09 09:50:00,454.91,454.98,453.05,453.85,2632.0,443.6401,443.7083,441.8261,442.6063,2632.0
2023-11-09 09:55:00,453.41,454.36,453.41,453.99,3774.0,442.1772,443.1037,442.1772,442.7429,3774.0
2023-11-09 10:00:00,453.99,455.83,453.99,454.83,4986.0,442.7429,444.5373,442.7429,443.5621,4986.0
2023-11-09 10:05:00,454.65,454.65,453.83,453.84,4909.0,443.3865,443.3865,442.5868,442.5966,4909.0
2023-11-09 10:10:00,453.61,453.61,452.42,452.76,4009.0,442.3723,442.3723,441.2118,441.5433,4009.0
2023-11-09 10:15:00,452.85,452.85,451.95,452.73,4020.0,441.6311,441.6311,440.7534,441.5141,4020.0
2023-11-09 10:20:00,452.61,453.14,452.42,452.98,1000.0,441.3971,441.9139,441.2118,441.7579,1000.0
2023-11-09 10:25:00,452.96,453.19,452.59,452.88,9705.0,441.7384,441.9627,441.3775,441.6604,9705.0
2023-11-09 10:30:00,452.91,453.34,452.63,452.64,5808.0,441.6896,442.109,441.4166,441.4263,5808.0
2023-11-09 10:35:00,452.86,453.35,452.86,453.16,1100.0,441.6409,442.1187,441.6409,441.9334,1100.0
2023-11-09 10:40:00,453.2,453.31,452.74,453.06,14398.0,441.9724,442.0797,441.5238,441.8359,14398.0
2023-11-09 10:45:00,452.88,453.25,452.64,452.89,2638.0,441.6604,442.0212,441.4263,441.6701,2638.0
2023-11-09 10:50:00,452.82,452.92,452.41,452.5,7572.0,441.6018,441.6994,441.202,441.2898,7572.0
2023-11-09 10:55:00,452.43,452.62,452.32,452.33,3348.0,441.2215,441.4068,441.1142,441.124,3348.0
2023-11-09 11:00:00,452.77,453.08,452.76,453.03,1391.0,441.5531,441.8554,441.5433,441.8066,1391.0
2023-11-09 11:05:00,453.1,454.57,453.1,454.25,9202.0,441.8749,443.3085,441.8749,442.9964,9202.0
2023-11-09 11:10:00,454.18,454.18,453.64,453.77,1700.0,442.9282,442.9282,442.4015,442.5283,1700.0
2023-11-09 11:15:00,453.94,454.23,453.78,454.03,1901.0,442.6941,442.9769,442.5381,442.7819,1901.0
2023-11-09 11:20:00,453.93,453.93,453.74,453.77,1251.0,442.6843,442.6843,442.4991,442.5283,1251.0
2023-11-09 11:25:00,454.0,454.22,453.91,454.21,1844.0,442.7526,442.9672,442.6648,442.9574,1844.0
2023-11-09 11:30:00,454.16,454.52,454.09,454.45,3066.0,442.9087,443.2597,442.8404,443.1915,3066.0
2023-11-09 11:35:00,454.6,454.61,453.68,453.68,3785.0,443.3378,443.3475,442.4405,442.4405,3785.0
2023-11-09 11:40:00,453.71,454.05,453.6,453.94,3578.0,442.4698,442.8014,442.3625,442.6941,3578.0
2023-11-09 11:45:00,453.89,454.18,453.68,453.68,3412.0,442.6453,442.9282,442.4405,442.4405,3412.0
2023-11-09 11:50:00,453.67,453.82,453.19,453.43,2525.0,442.4308,442.5771,441.9627,442.1967,2525.0
2023-11-09 11:55:00,453.29,453.45,452.53,452.79,4514.0,442.0602,442.2162,441.319,441.5726,4514.0
2023-11-09 12:00:00,452.81,453.48,452.66,453.44,2914.0,441.5921,442.2455,441.4458,442.2065,2914.0
2023-11-09 12:05:00,453.65,453.82,453.51,453.78,1991.0,442.4113,442.5771,442.2748,442.5381,1991.0
2023-11-09 12:10:00,453.62,453.86,453.54,453.86,1464.0,442.382,442.6161,442.304,442.6161,1464.0
2023-11-09 12:15:00,453.69,453.96,453.67,453.96,2213.0,442.4503,442.7136,442.4308,442.7136,2213.0
2023-11-09 12:20:00,453.86,453.86,453.65,453.75,2812.0,442.6161,442.6161,442.4113,442.5088,2812.0
2023-11-09 12:25:00,453.62,453.74,453.47,453.68,2403.0,442.382,442.4991,442.2357,442.4405,2403.0
2023-11-09 12:30:00,453.86,453.88,453.67,453.79,1384.0,442.6161,442.6356,442.4308,442.5478,1384.0
2023-11-09 12:35:00,453.69,454.39,453.69,454.39,14912.0,442.4503,443.133,442.4503,443.133,14912.0
2023-11-09 12:40:00,454.47,454.81,454.43,454.72,3002.0,443.211,443.5425,443.172,443.4548,3002.0
2023-11-09 12:45:00,454.73,455.14,454.72,454.92,2920.0,443.4645,443.8644,443.4548,443.6498,2920.0
2023-11-09 12:50:00,455.16,455.69,455.16,455.69,2415.0,443.8839,444.4007,443.8839,444.4007,2415.0
2023-11-09 12:55:00,455.63,455.9,455.49,455.5,2100.0,444.3422,444.6055,444.2057,444.2155,2100.0
2023-11-09 13:00:00,455.44,455.49,455.03,455.33,5217.0,444.1569,444.2057,443.7571,444.0497,5217.0
2023-11-09 13:05:00,455.46,455.71,455.01,455.01,4928.0,444.1764,444.4203,443.7376,443.7376,4928.0
2023-11-09 13:10:00,455.37,456.15,454.95,455.97,11829.0,444.0887,444.8494,443.6791,444.6738,11829.0
2023-11-09 13:15:00,455.95,455.95,455.09,455.09,1125.0,444.6543,444.6543,443.8156,443.8156,1125.0
2023-11-09 13:20:00,455.05,455.21,454.93,455.12,1300.0,443.7766,443.9326,443.6596,443.8449,1300.0
2023-11-09 13:25:00,455.18,455.21,455.07,455.21,744.0,443.9034,443.9326,443.7961,443.9326,744.0
2023-11-09 13:30:00,454.97,454.97,453.97,454.09,2409.0,443.6986,443.6986,442.7234,442.8404,2409.0
2023-11-09 13:35:00,454.12,454.14,453.58,453.58,3167.0,442.8696,442.8891,442.343,442.343,3167.0
2023-11-09 13:40:00,453.58,453.88,452.89,452.9,4205.0,442.343,442.6356,441.6701,441.6799,4205.0
2023-11-09 13:45:00,452.77,452.97,452.57,452.73,4878.0,441.5531,441.7481,441.358,441.5141,4878.0
2023-11-09 13:50:00,452.74,452.74,452.14,452.25,500.0,441.5238,441.5238,440.9387,441.046,500.0
2023-11-09 13:55:00,452.4,452.6,452.12,452.19,1680.0,441.1923,441.3873,440.9192,440.9875,1680.0
2023-11-09 14:00:00,451.86,452.15,451.64,452.07,4295.0,440.6656,440.9484,440.4511,440.8704,4295.0
2023-11-09 14:05:00,451.76,452.42,451.73,452.35,2611.0,440.5681,441.2118,440.5389,441.1435,2611.0
2023-11-09 14:10:00,452.5,452.64,452.2,452.2,2001.0,441.2898,441.4263,440.9972,440.9972,2001.0
2023-11-09 14:15:00,452.17,452.23,451.88,451.97,805.0,440.968,441.0265,440.6851,440.7729,805.0
2023-11-09 14:20:00,451.94,452.27,451.89,452.08,1000.0,440.7436,441.0655,440.6949,440.8802,1000.0
2023-11-09 14:25:00,452.23,453.25,452.21,453.25,3372.0,441.0265,442.0212,441.007,442.0212,3372.0
2023-11-09 14:30:00,453.3,453.38,452.9,453.32,3344.0,442.07,442.148,441.6799,442.0895,3344.0
2023-11-09 14:35:00,453.16,453.3,452.65,453.3,4140.0,441.9334,442.07,441.4361,442.07,4140.0
2023-11-09 14:40:00,453.05,453.3,452.99,453.15,2272.0,441.8261,442.07,441.7676,441.9237,2272.0
2023-11-09 14:45:00,453.16,453.56,453.09,453.32,2382.0,441.9334,442.3235,441.8652,442.0895,2382.0
2023-11-09 14:50:00,453.32,453.35,453.09,453.2,1920.0,442.0895,442.1187,441.8652,441.9724,1920.0
2023-11-09 14:55:00,453.16,454.39,453.16,454.11,7548.0,441.9334,443.133,441.9334,442.8599,7548.0
2023-11-09 15:00:00,454.03,454.34,453.67,454.02,2495.0,442.7819,443.0842,442.4308,442.7721,2495.0
2023-11-09 15:05:00,453.73,454.08,453.62,453.79,2437.0,442.4893,442.8306,442.382,442.5478,2437.0
2023-11-09 15:10:00,453.95,454.7,453.82,454.23,6696.0,442.7039,443.4353,442.5771,442.9769,6696.0
2023-11-09 15:15:00,454.4,454.4,453.71,453.82,3419.0,443.1427,443.1427,442.4698,442.5771,3419.0
2023-11-09 15:20:00,453.71,454.07,453.57,453.86,6441.0,442.4698,442.8209,442.3333,442.6161,6441.0
2023-11-09 15:25:00,453.8,453.85,453.66,453.83,3722.0,442.5576,442.6063,442.421,442.5868,3722.0
2023-11-09 15:30:00,453.83,454.01,453.67,453.82,8026.0,442.5868,442.7624,442.4308,442.5771,8026.0
2023-11-09 15:35:00,453.66,453.87,453.45,453.45,6458.0,442.421,442.6258,442.2162,442.2162,6458.0
2023-11-09 15:40:00,453.45,453.45,452.77,452.78,4111.0,442.2162,442.2162,441.5531,441.5628,4111.0
2023-11-09 15:45:00,452.76,452.91,452.56,452.56,4816.0,441.5433,441.6896,441.3483,441.3483,4816.0
2023-11-09 15:50:00,452.65,453.42,452.64,453.15,15876.0,441.4361,442.187,441.4263,441.9237,15876.0
2023-11-09 15:55:00,453.14,453.4,452.68,453.34,36610.0,441.9139,442.1675,441.4653,442.109,36610.0
2023-11-10 09:30:00,454.34,455.0,451.62,452.31,13815.0,443.0842,443.7278,440.4316,441.1045,13815.0
2023-11-10 09:35:00,452.35,454.0,451.47,453.48,3635.0,441.1435,442.7526,440.2853,442.2455,3635.0
2023-11-10 09:40:00,452.96,453.03,451.17,452.45,3835.0,441.7384,441.8066,439.9927,441.241,3835.0
2023-11-10 09:45:00,452.46,453.33,452.18,453.0,2800.0,441.2508,442.0992,440.9777,441.7774,2800.0
2023-11-10 09:50:00,453.27,453.99,453.27,453.88,4662.0,442.0407,442.7429,442.0407,442.6356,4662.0
2023-11-10 09:55:00,453.86,454.48,453.41,453.59,2283.0,442.6161,443.2207,442.1772,442.3528,2283.0
2023-11-10 10:00:00,453.53,454.6,453.31,454.59,5022.0,442.2943,443.3378,442.0797,443.328,5022.0
2023-11-10 10:05:00,454.86,454.92,453.62,453.74,6359.0,443.5913,443.6498,442.382,442.4991,6359.0
2023-11-10 10:10:00,453.75,453.86,452.99,452.99,3508.0,442.5088,442.6161,441.7676,441.7676,3508.0
2023-11-10 10:15:00,452.97,453.39,452.64,453.39,2851.0,441.7481,442.1577,441.4263,442.1577,2851.0
2023-11-10 10:20:00,453.09,453.77,453.08,453.52,2881.0,441.8652,442.5283,441.8554,442.2845,2881.0
2023-11-10 10:25:00,453.28,453.91,452.83,453.91,2402.0,442.0505,442.6648,441.6116,442.6648,2402.0
2023-11-10 10:30:00,453.96,454.26,452.85,452.85,4466.0,442.7136,443.0062,441.6311,441.6311,4466.0
2023-11-10 10:35:00,452.64,453.38,452.63,453.06,1694.0,441.4263,442.148,441.4166,441.8359,1694.0
2023-11-10 10:40:00,452.77,453.37,452.76,453.37,4236.0,441.5531,442.1382,441.5433,442.1382,4236.0
2023-11-10 10:45:00,453.36,454.44,453.36,454.44,928.0,442.1285,443.1817,442.1285,443.1817,928.0
2023-11-10 10:50:00,455.07,455.39,454.5,454.73,3440.0,443.7961,444.1082,443.2402,443.4645,3440.0
2023-11-10 10:55:00,454.65,454.65,454.41,454.49,1203.0,443.3865,443.3865,443.1525,443.2305,1203.0
2023-11-10 11:00:00,454.48,455.03,454.46,455.03,3166.0,443.2207,443.7571,443.2012,443.7571,3166.0
2023-11-10 11:05:00,454.75,455.06,454.34,454.34,2049.0,443.484,443.7864,443.0842,443.0842,2049.0
2023-11-10 11:10:00,453.99,454.37,453.99,454.28,959.0,442.7429,443.1134,442.7429,443.0257,959.0
2023-11-10 11:15:00,454.31,454.32,454.12,454.12,1485.0,443.0549,443.0647,442.8696,442.8696,1485.0
2023-11-10 11:20:00,453.97,454.18,453.66,454.18,2817.0,442.7234,442.9282,442.421,442.9282,2817.0
2023-11-10 11:25:00,454.09,454.09,453.61,453.68,1620.0,442.8404,442.8404,442.3723,442.4405,1620.0
2023-11-10 11:30:00,453.41,454.27,453.41,454.27,1037.0,442.1772,443.0159,442.1772,443.0159,1037.0
2023-11-10 11:35:00,454.38,454.72,454.24,454.37,3468.0,443.1232,443.4548,442.9867,443.1134,3468.0
2023-11-10 11:40:00,454.39,454.97,454.38,454.97,1682.0,443.133,443.6986,443.1232,443.6986,1682.0
2023-11-10 11:45:00,455.01,455.26,454.77,454.92,2806.0,443.7376,443.9814,443.5035,443.6498,2806.0
2023-11-10 11:50:00,454.77,455.15,454.77,455.15,300.0,443.5035,443.8741,443.5035,443.8741,300.0
2023-11-10 11:55:00,455.2,455.56,455.19,455.47,1023.0,443.9229,444.274,443.9131,444.1862,1023.0
2023-11-10 12:00:00,455.82,456.27,455.82,456.02,5568.0,444.5275,444.9664,444.5275,444.7226,5568.0
2023-11-10 12:05:00,456.05,456.27,456.02,456.2,1346.0,444.7518,444.9664,444.7226,444.8981,1346.0
2023-11-10 12:10:00,456.11,456.31,456.02,456.06,1800.0,444.8103,445.0054,444.7226,444.7616,1800.0
2023-11-10 12:15:00,456.02,456.28,455.86,455.86,2029.0,444.7226,444.9761,444.5665,444.5665,2029.0
2023-11-10 12:20:00,455.97,456.15,455.97,456.08,1419.0,444.6738,444.8494,444.6738,444.7811,1419.0
2023-11-10 12:25:00,456.21,456.21,456.06,456.16,1004.0,444.9079,444.9079,444.7616,444.8591,1004.0
2023-11-10 12:30:00,456.14,456.98,456.14,456.83,1913.0,444.8396,445.6588,444.8396,445.5125,1913.0
2023-11-10 12:35:00,457.07,457.41,457.03,457.2,2859.0,445.7466,446.0781,445.7075,445.8733,2859.0
2023-11-10 12:40:00,457.02,457.4,457.02,457.27,1104.0,445.6978,446.0684,445.6978,445.9416,1104.0
2023-11-10 12:45:00,457.36,457.37,456.91,456.92,1956.0,446.0294,446.0391,445.5905,445.6003,1956.0
2023-11-10 12:50:00,456.84,457.85,456.82,457.82,1839.0,445.5223,446.5072,445.5028,446.478,1839.0
2023-11-10 12:55:00,457.89,457.89,457.39,457.76,2303.0,446.5462,446.5462,446.0586,446.4195,2303.0
2023-11-10 13:00:00,457.79,457.8,457.25,457.25,1200.0,446.4487,446.4585,445.9221,445.9221,1200.0
2023-11-10 13:05:00,457.11,457.11,457.09,457.09,469.0,445.7856,445.7856,445.7661,445.7661,469.0
2023-11-10 13:10:00,457.26,457.42,456.87,456.88,2023.0,445.9319,446.0879,445.5515,445.5613,2023.0
2023-11-10 13:15:00,456.46,456.59,456.33,456.44,893.0,445.1517,445.2784,445.0249,445.1322,893.0
2023-11-10 13:20:00,456.64,456.64,456.51,456.51,477.0,445.3272,445.3272,445.2004,445.2004,477.0
2023-11-10 13:25:00,456.37,457.13,456.37,456.97,850.0,445.0639,445.8051,445.0639,445.649,850.0
2023-11-10 13:30:00,457.09,457.56,456.97,457.18,1503.0,445.7661,446.2244,445.649,445.8538,1503.0
2023-11-10 13:35:00,457.19,457.9,457.02,457.71,3164.0,445.8636,446.556,445.6978,446.3707,3164.0
2023-11-10 13:40:00,457.89,458.07,457.53,457.53,3912.0,446.5462,446.7218,446.1952,446.1952,3912.0
2023-11-10 13:45:00,457.55,458.0,457.39,457.44,2437.0,446.2147,446.6535,446.0586,446.1074,2437.0
2023-11-10 13:50:00,457.57,457.87,457.45,457.77,1100.0,446.2342,446.5267,446.1171,446.4292,1100.0
2023-11-10 13:55:00,457.92,457.93,457.58,457.75,1715.0,446.5755,446.5853,446.2439,446.4097,1715.0
2023-11-10 14:00:00,457.9,457.91,457.74,457.76,1600.0,446.556,446.5657,446.4,446.4195,1600.0
2023-11-10 14:05:00,457.88,458.06,457.87,457.88,1920.0,446.5365,446.712,446.5267,446.5365,1920.0
2023-11-10 14:10:00,457.9,458.27,457.9,458.27,1489.0,446.556,446.9168,446.556,446.9168,1489.0
2023-11-10 14:15:00,458.36,458.53,458.04,458.3,3153.0,447.0046,447.1704,446.6925,446.9461,3153.0
2023-11-10 14:20:00,458.22,458.66,458.22,458.5,3178.0,446.8681,447.2972,446.8681,447.1411,3178.0
2023-11-10 14:25:00,458.71,458.9,458.46,458.9,2920.0,447.3459,447.5312,447.1021,447.5312,2920.0
2023-11-10 14:30:00,458.83,458.87,458.35,458.46,3076.0,447.463,447.502,446.9948,447.1021,3076.0
2023-11-10 14:35:00,458.36,458.47,458.14,458.21,2883.0,447.0046,447.1119,446.7901,446.8583,2883.0
2023-11-10 14:40:00,458.33,458.33,457.92,458.01,4088.0,446.9753,446.9753,446.5755,446.6633,4088.0
2023-11-10 14:45:00,457.82,457.89,457.38,457.64,2282.0,446.478,446.5462,446.0489,446.3024,2282.0
2023-11-10 14:50:00,457.51,457.55,456.89,457.06,1549.0,446.1757,446.2147,445.571,445.7368,1549.0
2023-11-10 14:55:00,457.15,457.5,457.01,457.3,2305.0,445.8246,446.1659,445.688,445.9709,2305.0
2023-11-10 15:00:00,457.2,457.38,456.88,457.18,2046.0,445.8733,446.0489,445.5613,445.8538,2046.0
2023-11-10 15:05:00,457.04,457.32,456.94,457.31,3474.0,445.7173,445.9904,445.6198,445.9806,3474.0
2023-11-10 15:10:00,457.24,457.71,457.1,457.64,5692.0,445.9123,446.3707,445.7758,446.3024,5692.0
2023-11-10 15:15:00,457.73,457.75,457.2,457.4,3622.0,446.3902,446.4097,445.8733,446.0684,3622.0
2023-11-10 15:20:00,457.56,457.8,457.37,457.8,5525.0,446.2244,446.4585,446.0391,446.4585,5525.0
2023-11-10 15:25:00,457.9,458.19,457.77,458.14,3836.0,446.556,446.8388,446.4292,446.7901,3836.0
2023-11-10 15:30:00,458.47,458.95,458.4,458.82,4932.0,447.1119,447.58,447.0436,447.4532,4932.0
2023-11-10 15:35:00,458.87,459.12,458.74,458.84,10207.0,447.502,447.7458,447.3752,447.4727,10207.0
2023-11-10 15:40:00,458.84,459.11,458.72,459.0,8740.0,447.4727,447.736,447.3557,447.6287,8740.0
2023-11-10 15:45:00,458.98,459.47,458.57,458.72,7128.0,447.6092,448.0871,447.2094,447.3557,7128.0
2023-11-10 15:50:00,458.67,459.01,458.4,458.52,16296.0,447.3069,447.6385,447.0436,447.1606,16296.0
2023-11-10 15:55:00,458.47,458.75,458.07,458.16,46447.0,447.1119,447.3849,446.7218,446.8096,46447.0
2023-11-13 09:30:00,458.61,459.05,457.22,457.22,8171.0,447.2484,447.6775,445.8928,445.8928,8171.0
2023-11-13 09:35:00,458.12,459.31,457.24,459.31,2155.0,446.7705,447.9311,445.9123,447.9311,2155.0
2023-11-13 09:40:00,458.99,460.1,458.98,459.11,3889.0,447.619,448.7015,447.6092,447.736,3889.0
2023-11-13 09:45:00,458.86,458.92,458.15,458.36,1480.0,447.4922,447.5507,446.7998,447.0046,1480.0
2023-11-13 09:50:00,457.82,458.11,457.18,457.18,3047.0,446.478,446.7608,445.8538,445.8538,3047.0
2023-11-13 09:55:00,456.44,456.95,455.81,456.77,1528.0,445.1322,445.6295,444.5178,445.454,1528.0
2023-11-13 10:00:00,456.57,458.7,456.57,458.3,6692.0,445.2589,447.3362,445.2589,446.9461,6692.0
2023-11-13 10:05:00,458.35,458.71,457.96,458.19,3029.0,446.9948,447.3459,446.6145,446.8388,3029.0
2023-11-13 10:10:00,458.42,458.7,457.75,458.54,6586.0,447.0631,447.3362,446.4097,447.1801,6586.0
2023-11-13 10:15:00,458.54,458.91,458.26,458.26,1146.0,447.1801,447.541,446.9071,446.9071,1146.0
2023-11-13 10:20:00,458.26,458.8,458.22,458.22,5247.0,446.9071,447.4337,446.8681,446.8681,5247.0
2023-11-13 10:25:00,458.27,458.96,458.27,458.96,1881.0,446.9168,447.5897,446.9168,447.5897,1881.0
2023-11-13 10:30:00,458.95,458.95,458.79,458.79,301.0,447.58,447.58,447.4239,447.4239,301.0
2023-11-13 10:35:00,459.52,459.53,459.36,459.52,1814.0,448.1359,448.1456,447.9798,448.1359,1814.0
2023-11-13 10:40:00,459.44,459.57,459.07,459.47,1000.0,448.0578,448.1846,447.697,448.0871,1000.0
2023-11-13 10:45:00,459.66,460.0,459.66,460.0,1373.0,448.2724,448.604,448.2724,448.604,1373.0
2023-11-13 10:50:00,459.72,459.72,459.36,459.36,300.0,448.3309,448.3309,447.9798,447.9798,300.0
2023-11-13 10:55:00,459.37,459.53,459.21,459.22,1304.0,447.9896,448.1456,447.8335,447.8433,1304.0
2023-11-13 11:00:00,459.21,459.54,458.85,459.53,3474.0,447.8335,448.1554,447.4825,448.1456,3474.0
2023-11-13 11:05:00,459.4,460.19,459.4,459.84,9792.0,448.0188,448.7893,448.0188,448.4479,9792.0
2023-11-13 11:10:00,459.96,459.97,459.64,459.97,2441.0,448.565,448.5747,448.2529,448.5747,2441.0
2023-11-13 11:15:00,459.72,460.38,459.45,460.38,3633.0,448.3309,448.9746,448.0676,448.9746,3633.0
2023-11-13 11:20:00,460.45,460.67,460.32,460.32,800.0,449.0428,449.2574,448.916,448.916,800.0
2023-11-13 11:25:00,460.48,460.97,460.48,460.85,2802.0,449.0721,449.5499,449.0721,449.4329,2802.0
2023-11-13 11:30:00,460.93,461.07,460.2,460.59,4058.0,449.5109,449.6475,448.799,449.1794,4058.0
2023-11-13 11:35:00,460.59,461.06,460.58,460.91,3898.0,449.1794,449.6377,449.1696,449.4914,3898.0
2023-11-13 11:40:00,460.94,462.02,460.82,461.9,3012.0,449.5207,450.5739,449.4037,450.4569,3012.0
2023-11-13 11:45:00,461.93,462.5,461.82,462.08,2690.0,450.4862,451.042,450.3789,450.6324,2690.0
2023-11-13 11:50:00,461.89,461.91,461.73,461.9,1250.0,450.4471,450.4667,450.2911,450.4569,1250.0
2023-11-13 11:55:00,461.79,462.17,461.72,461.81,2859.0,450.3496,450.7202,450.2814,450.3691,2859.0
2023-11-13 12:00:00,462.08,462.97,461.95,462.82,6312.0,450.6324,451.5004,450.5057,451.3541,6312.0
2023-11-13 12:05:00,462.8,462.81,462.35,462.49,4500.0,451.3346,451.3444,450.8958,451.0323,4500.0
2023-11-13 12:10:00,462.47,462.49,461.97,462.12,4146.0,451.0128,451.0323,450.5252,450.6714,4146.0
2023-11-13 12:15:00,461.97,462.49,461.96,462.49,1534.0,450.5252,451.0323,450.5154,451.0323,1534.0
2023-11-13 12:20:00,462.4,462.44,462.01,462.01,1830.0,450.9445,450.9835,450.5642,450.5642,1830.0
2023-11-13 12:25:00,462.09,462.14,461.75,461.75,1298.0,450.6422,450.691,450.3106,450.3106,1298.0
2023-11-13 12:30:00,461.73,461.78,461.55,461.57,1600.0,450.2911,450.3399,450.1156,450.1351,1600.0
2023-11-13 12:35:00,461.62,461.64,461.42,461.59,1409.0,450.1838,450.2033,449.9888,450.1546,1409.0
2023-11-13 12:40:00,461.53,461.59,461.37,461.42,2040.0,450.0961,450.1546,449.94,449.9888,2040.0
2023-11-13 12:45:00,461.32,461.32,461.15,461.18,1520.0,449.8913,449.8913,449.7255,449.7547,1520.0
2023-11-13 12:50:00,461.28,461.41,460.9,461.3,2280.0,449.8523,449.979,449.4817,449.8718,2280.0
2023-11-13 12:55:00,461.29,462.32,461.29,462.31,5313.0,449.862,450.8665,449.862,450.8567,5313.0
2023-11-13 13:00:00,462.25,462.35,461.98,461.98,2280.0,450.7982,450.8958,450.5349,450.5349,2280.0
2023-11-13 13:05:00,461.99,462.11,461.85,461.98,2809.0,450.5447,450.6617,450.4081,450.5349,2809.0
2023-11-13 13:10:00,462.1,462.45,462.1,462.4,2068.0,450.6519,450.9933,450.6519,450.9445,2068.0
2023-11-13 13:15:00,462.69,462.79,462.68,462.79,400.0,451.2273,451.3249,451.2176,451.3249,400.0
2023-11-13 13:20:00,462.7,462.74,462.3,462.36,2794.0,451.2371,451.2761,450.847,450.9055,2794.0
2023-11-13 13:25:00,462.36,462.52,462.24,462.24,1586.0,450.9055,451.0615,450.7885,450.7885,1586.0
2023-11-13 13:30:00,462.08,462.33,462.0,462.22,1582.0,450.6324,450.8762,450.5544,450.769,1582.0
2023-11-13 13:35:00,462.33,462.33,462.1,462.11,700.0,450.8762,450.8762,450.6519,450.6617,700.0
2023-11-13 13:40:00,462.15,462.41,462.15,462.35,817.0,450.7007,450.9543,450.7007,450.8958,817.0
2023-11-13 13:45:00,462.51,462.61,462.33,462.49,2274.0,451.0518,451.1493,450.8762,451.0323,2274.0
2023-11-13 13:50:00,462.59,462.71,462.47,462.58,1661.0,451.1298,451.2468,451.0128,451.1201,1661.0
2023-11-13 13:55:00,462.65,462.66,462.48,462.65,2129.0,451.1883,451.1981,451.0225,451.1883,2129.0
2023-11-13 14:00:00,462.66,462.69,462.47,462.47,2140.0,451.1981,451.2273,451.0128,451.0128,2140.0
2023-11-13 14:05:00,462.43,462.43,462.29,462.4,1459.0,450.9738,450.9738,450.8372,450.9445,1459.0
2023-11-13 14:10:00,462.41,462.41,462.0,462.12,1694.0,450.9543,450.9543,450.5544,450.6714,1694.0
2023-11-13 14:15:00,462.11,462.44,462.03,462.4,3033.0,450.6617,450.9835,450.5837,450.9445,3033.0
2023-11-13 14:20:00,462.61,462.73,462.54,462.55,1236.0,451.1493,451.2663,451.081,451.0908,1236.0
2023-11-13 14:25:00,462.57,462.6,462.47,462.5,1718.0,451.1103,451.1396,451.0128,451.042,1718.0
2023-11-13 14:30:00,462.5,462.59,462.4,462.45,2765.0,451.042,451.1298,450.9445,450.9933,2765.0
2023-11-13 14:35:00,462.45,462.58,462.4,462.4,800.0,450.9933,451.1201,450.9445,450.9445,800.0
2023-11-13 14:40:00,462.34,462.48,462.14,462.15,2168.0,450.886,451.0225,450.691,450.7007,2168.0
2023-11-13 14:45:00,462.21,462.21,461.68,461.85,1002.0,450.7592,450.7592,450.2424,450.4081,1002.0
2023-11-13 14:50:00,461.76,461.82,461.08,461.09,1912.0,450.3204,450.3789,449.6572,449.667,1912.0
2023-11-13 14:55:00,461.09,461.12,460.94,461.12,2714.0,449.667,449.6962,449.5207,449.6962,2714.0
2023-11-13 15:00:00,460.82,461.28,460.68,461.28,2408.0,449.4037,449.8523,449.2671,449.8523,2408.0
2023-11-13 15:05:00,461.07,461.1,460.99,460.99,1060.0,449.6475,449.6767,449.5694,449.5694,1060.0
2023-11-13 15:10:00,460.92,461.28,460.84,461.28,3382.0,449.5012,449.8523,449.4232,449.8523,3382.0
2023-11-13 15:15:00,461.16,461.48,461.08,461.29,2492.0,449.7352,450.0473,449.6572,449.862,2492.0
2023-11-13 15:20:00,461.56,461.57,461.24,461.37,2228.0,450.1253,450.1351,449.8133,449.94,2228.0
2023-11-13 15:25:00,461.41,461.41,461.29,461.29,1525.0,449.979,449.979,449.862,449.862,1525.0
2023-11-13 15:30:00,461.4,461.56,461.04,461.34,7852.0,449.9693,450.1253,449.6182,449.9108,7852.0
2023-11-13 15:35:00,461.33,461.33,461.06,461.16,2575.0,449.901,449.901,449.6377,449.7352,2575.0
2023-11-13 15:40:00,461.14,461.2,460.56,460.56,3500.0,449.7157,449.7742,449.1501,449.1501,3500.0
2023-11-13 15:45:00,460.66,461.39,460.52,461.16,8189.0,449.2476,449.9595,449.1111,449.7352,8189.0
2023-11-13 15:50:00,461.25,461.27,460.84,460.95,7869.0,449.823,449.8425,449.4232,449.5304,7869.0
2023-11-13 15:55:00,461.12,461.73,461.02,461.38,22768.0,449.6962,450.2911,449.5987,449.9498,22768.0
2023-11-14 09:30:00,459.88,460.81,456.37,456.42,15354.0,448.4869,449.3939,445.0639,445.1127,15354.0
2023-11-14 09:35:00,456.82,459.68,456.82,459.31,2499.0,445.5028,448.2919,445.5028,447.9311,2499.0
2023-11-14 09:40:00,460.17,460.54,459.47,459.68,5512.0,448.7698,449.1306,448.0871,448.2919,5512.0
2023-11-14 09:45:00,460.07,461.08,459.73,461.08,2783.0,448.6722,449.6572,448.3407,449.6572,2783.0
2023-11-14 09:50:00,461.08,461.94,461.08,461.67,3093.0,449.6572,450.4959,449.6572,450.2326,3093.0
2023-11-14 09:55:00,462.49,462.7,461.04,462.07,4531.0,451.0323,451.2371,449.6182,450.6227,4531.0
2023-11-14 10:00:00,462.37,463.05,462.17,462.3,5304.0,450.9153,451.5784,450.7202,450.847,5304.0
2023-11-14 10:05:00,462.02,462.13,460.5,460.72,3367.0,450.5739,450.6812,449.0916,449.3061,3367.0
2023-11-14 10:10:00,460.72,461.08,460.71,460.84,471.0,449.3061,449.6572,449.2964,449.4232,471.0
2023-11-14 10:15:00,461.45,462.62,461.45,462.17,2220.0,450.018,451.1591,450.018,450.7202,2220.0
2023-11-14 10:20:00,461.74,462.36,461.73,462.1,1008.0,450.3009,450.9055,450.2911,450.6519,1008.0
2023-11-14 10:25:00,462.42,462.42,461.4,462.1,3268.0,450.964,450.964,449.9693,450.6519,3268.0
2023-11-14 10:30:00,461.88,462.76,461.86,462.76,2325.0,450.4374,451.2956,450.4179,451.2956,2325.0
2023-11-14 10:35:00,462.94,463.51,462.67,463.16,3046.0,451.4711,452.027,451.2078,451.6857,3046.0
2023-11-14 10:40:00,463.23,463.31,462.9,463.17,2055.0,451.754,451.832,451.4321,451.6954,2055.0
2023-11-14 10:45:00,463.15,463.6,462.98,463.47,4391.0,451.6759,452.1148,451.5101,451.988,4391.0
2023-11-14 10:50:00,463.5,463.59,463.13,463.38,3453.0,452.0173,452.105,451.6564,451.9002,3453.0
2023-11-14 10:55:00,463.55,464.06,463.48,463.6,5198.0,452.066,452.5634,451.9978,452.1148,5198.0
2023-11-14 11:00:00,463.67,463.67,462.84,462.88,4115.0,452.1831,452.1831,451.3736,451.4126,4115.0
2023-11-14 11:05:00,462.88,462.88,461.81,462.67,1434.0,451.4126,451.4126,450.3691,451.2078,1434.0
2023-11-14 11:10:00,462.81,463.07,462.34,462.61,2300.0,451.3444,451.5979,450.886,451.1493,2300.0
2023-11-14 11:15:00,462.53,463.02,462.53,462.97,1553.0,451.0713,451.5492,451.0713,451.5004,1553.0
2023-11-14 11:20:00,462.97,463.61,462.82,463.54,2268.0,451.5004,452.1245,451.3541,452.0563,2268.0
2023-11-14 11:25:00,463.31,464.08,463.31,464.08,11023.0,451.832,452.5829,451.832,452.5829,11023.0
2023-11-14 11:30:00,464.2,464.39,463.76,464.37,3603.0,452.6999,452.8852,452.2708,452.8657,3603.0
2023-11-14 11:35:00,464.59,464.86,464.12,464.73,4136.0,453.0803,453.3436,452.6219,453.2168,4136.0
2023-11-14 11:40:00,465.0,465.04,464.21,464.22,2561.0,453.4801,453.5191,452.7097,452.7194,2561.0
2023-11-14 11:45:00,464.4,464.87,464.16,464.16,2300.0,452.895,453.3533,452.6609,452.6609,2300.0
2023-11-14 11:50:00,464.16,464.16,463.6,463.69,1072.0,452.6609,452.6609,452.1148,452.2026,1072.0
2023-11-14 11:55:00,463.69,463.69,463.33,463.33,701.0,452.2026,452.2026,451.8515,451.8515,701.0
2023-11-14 12:00:00,463.03,463.49,462.54,462.55,1730.0,451.5589,452.0075,451.081,451.0908,1730.0
2023-11-14 12:05:00,462.32,462.62,461.67,461.67,2394.0,450.8665,451.1591,450.2326,450.2326,2394.0
2023-11-14 12:10:00,461.68,461.68,460.82,460.99,1702.0,450.2424,450.2424,449.4037,449.5694,1702.0
2023-11-14 12:15:00,460.75,460.81,460.2,460.2,1219.0,449.3354,449.3939,448.799,448.799,1219.0
2023-11-14 12:20:00,460.13,460.23,459.68,459.68,2574.0,448.7307,448.8283,448.2919,448.2919,2574.0
2023-11-14 12:25:00,459.84,460.0,459.62,460.0,2200.0,448.4479,448.604,448.2334,448.604,2200.0
2023-11-14 12:30:00,460.15,460.5,459.85,459.86,4082.0,448.7503,449.0916,448.4577,448.4674,4082.0
2023-11-14 12:35:00,460.25,460.93,460.25,460.93,1613.0,448.8478,449.5109,448.8478,449.5109,1613.0
2023-11-14 12:40:00,461.14,461.14,460.77,460.98,5371.0,449.7157,449.7157,449.3549,449.5597,5371.0
2023-11-14 12:45:00,461.1,461.75,461.1,461.75,1700.0,449.6767,450.3106,449.6767,450.3106,1700.0
2023-11-14 12:50:00,461.69,461.7,461.39,461.61,1400.0,450.2521,450.2619,449.9595,450.1741,1400.0
2023-11-14 12:55:00,461.57,462.06,461.57,461.77,5162.0,450.1351,450.6129,450.1351,450.3301,5162.0
2023-11-14 13:00:00,461.78,462.3,461.49,461.51,7317.0,450.3399,450.847,450.0571,450.0766,7317.0
2023-11-14 13:05:00,461.48,461.73,461.23,461.58,6000.0,450.0473,450.2911,449.8035,450.1448,6000.0
2023-11-14 13:10:00,461.37,461.37,460.87,461.08,2288.0,449.94,449.94,449.4524,449.6572,2288.0
2023-11-14 13:15:00,460.95,461.14,460.95,461.04,2021.0,449.5304,449.7157,449.5304,449.6182,2021.0
2023-11-14 13:20:00,461.04,461.2,460.55,460.83,4820.0,449.6182,449.7742,449.1403,449.4134,4820.0
2023-11-14 13:25:00,460.95,461.56,460.93,461.49,5008.0,449.5304,450.1253,449.5109,450.0571,5008.0
2023-11-14 13:30:00,461.5,462.14,461.5,461.95,4418.0,450.0668,450.691,450.0668,450.5057,4418.0
2023-11-14 13:35:00,461.93,462.35,461.79,462.33,1936.0,450.4862,450.8958,450.3496,450.8762,1936.0
2023-11-14 13:40:00,462.33,462.46,462.08,462.18,2803.0,450.8762,451.003,450.6324,450.73,2803.0
2023-11-14 13:45:00,462.17,462.58,462.08,462.44,2236.0,450.7202,451.1201,450.6324,450.9835,2236.0
2023-11-14 13:50:00,462.44,462.61,462.34,462.38,1601.0,450.9835,451.1493,450.886,450.925,1601.0
2023-11-14 13:55:00,462.46,462.46,461.88,461.89,3167.0,451.003,451.003,450.4374,450.4471,3167.0
2023-11-14 14:00:00,461.71,461.98,461.43,461.97,2922.0,450.2716,450.5349,449.9985,450.5252,2922.0
2023-11-14 14:05:00,461.93,462.48,461.81,462.48,3326.0,450.4862,451.0225,450.3691,451.0225,3326.0
2023-11-14 14:10:00,462.37,462.37,461.79,461.79,1292.0,450.9153,450.9153,450.3496,450.3496,1292.0
2023-11-14 14:15:00,461.91,461.91,461.77,461.78,1700.0,450.4667,450.4667,450.3301,450.3399,1700.0
2023-11-14 14:20:00,461.87,461.98,461.66,461.67,2309.0,450.4276,450.5349,450.2228,450.2326,2309.0
2023-11-14 14:25:00,461.69,462.01,461.56,461.87,2904.0,450.2521,450.5642,450.1253,450.4276,2904.0
2023-11-14 14:30:00,462.1,462.44,462.1,462.37,1804.0,450.6519,450.9835,450.6519,450.9153,1804.0
2023-11-14 14:35:00,462.34,462.54,462.04,462.47,1800.0,450.886,451.081,450.5934,451.0128,1800.0
2023-11-14 14:40:00,462.55,462.93,462.37,462.64,3073.0,451.0908,451.4614,450.9153,451.1786,3073.0
2023-11-14 14:45:00,462.81,463.19,462.81,462.96,2706.0,451.3444,451.7149,451.3444,451.4906,2706.0
2023-11-14 14:50:00,463.26,463.82,463.22,463.81,2932.0,451.7832,452.3293,451.7442,452.3196,2932.0
2023-11-14 14:55:00,464.08,464.09,463.61,463.98,3735.0,452.5829,452.5926,452.1245,452.4854,3735.0
2023-11-14 15:00:00,464.14,464.25,463.93,464.0,4668.0,452.6414,452.7487,452.4366,452.5049,4668.0
2023-11-14 15:05:00,464.13,464.45,464.13,464.45,1805.0,452.6317,452.9437,452.6317,452.9437,1805.0
2023-11-14 15:10:00,464.54,464.8,464.31,464.31,5792.0,453.0315,453.2851,452.8072,452.8072,5792.0
2023-11-14 15:15:00,464.4,464.65,464.21,464.58,5648.0,452.895,453.1388,452.7097,453.0705,5648.0
2023-11-14 15:20:00,464.57,464.68,464.3,464.3,3837.0,453.0608,453.168,452.7974,452.7974,3837.0
2023-11-14 15:25:00,464.2,464.3,463.82,463.82,3028.0,452.6999,452.7974,452.3293,452.3293,3028.0
2023-11-14 15:30:00,463.83,463.9,463.16,463.16,2505.0,452.3391,452.4074,451.6857,451.6857,2505.0
2023-11-14 15:35:00,463.25,463.26,462.61,462.83,8131.0,451.7735,451.7832,451.1493,451.3639,8131.0
2023-11-14 15:40:00,462.75,462.87,462.2,462.28,3361.0,451.2858,451.4029,450.7495,450.8275,3361.0
2023-11-14 15:45:00,462.2,462.3,461.67,461.67,2715.0,450.7495,450.847,450.2326,450.2326,2715.0
2023-11-14 15:50:00,461.52,462.14,461.25,461.54,8504.0,450.0863,450.691,449.823,450.1058,8504.0
2023-11-14 15:55:00,461.69,462.01,461.09,462.01,13286.0,450.2521,450.5642,449.667,450.5642,13286.0
2023-11-15 09:30:00,460.91,462.24,458.02,458.39,18759.0,449.4914,450.7885,446.673,447.0339,18759.0
2023-11-15 09:35:00,458.15,459.14,457.14,457.16,19314.0,446.7998,447.7653,445.8148,445.8343,19314.0
2023-11-15 09:40:00,456.66,457.83,456.04,456.89,7468.0,445.3467,446.4877,444.7421,445.571,7468.0
2023-11-15 09:45:00,456.63,457.11,453.91,453.91,12071.0,445.3175,445.7856,442.6648,442.6648,12071.0
2023-11-15 09:50:00,454.25,454.74,452.68,454.74,24197.0,442.9964,443.4743,441.4653,443.4743,24197.0
2023-11-15 09:55:00,454.76,456.61,454.76,456.61,3781.0,443.4938,445.298,443.4938,445.298,3781.0
2023-11-15 10:00:00,456.47,458.5,456.16,458.04,3141.0,445.1614,447.1411,444.8591,446.6925,3141.0
2023-11-15 10:05:00,458.01,458.88,458.0,458.6,4616.0,446.6633,447.5117,446.6535,447.2387,4616.0
2023-11-15 10:10:00,458.95,459.66,458.64,459.55,4175.0,447.58,448.2724,447.2777,448.1651,4175.0
2023-11-15 10:15:00,459.72,461.41,459.36,461.39,6816.0,448.3309,449.979,447.9798,449.9595,6816.0
2023-11-15 10:20:00,461.38,461.94,460.61,461.13,12298.0,449.9498,450.4959,449.1989,449.706,12298.0
2023-11-15 10:25:00,461.34,461.34,459.89,460.2,15166.0,449.9108,449.9108,448.4967,448.799,15166.0
2023-11-15 10:30:00,460.2,461.03,459.98,460.56,11147.0,448.799,449.6085,448.5845,449.1501,11147.0
2023-11-15 10:35:00,460.38,460.38,459.39,459.64,3454.0,448.9746,448.9746,448.0091,448.2529,3454.0
2023-11-15 10:40:00,459.63,460.03,459.15,459.54,2023.0,448.2431,448.6332,447.775,448.1554,2023.0
2023-11-15 10:45:00,459.74,459.74,458.88,458.88,3909.0,448.3504,448.3504,447.5117,447.5117,3909.0
2023-11-15 10:50:00,458.73,458.79,457.93,457.93,2936.0,447.3654,447.4239,446.5853,446.5853,2936.0
2023-11-15 10:55:00,457.77,458.01,457.4,457.51,12824.0,446.4292,446.6633,446.0684,446.1757,12824.0
2023-11-15 11:00:00,457.51,458.42,457.34,458.42,6566.0,446.1757,447.0631,446.0099,447.0631,6566.0
2023-11-15 11:05:00,458.73,459.28,458.33,458.95,12819.0,447.3654,447.9018,446.9753,447.58,12819.0
2023-11-15 11:10:00,458.95,458.95,458.37,458.43,6657.0,447.58,447.58,447.0144,447.0729,6657.0
2023-11-15 11:15:00,458.32,458.43,457.96,458.33,1338.0,446.9656,447.0729,446.6145,446.9753,1338.0
2023-11-15 11:20:00,458.5,458.78,458.2,458.2,3113.0,447.1411,447.4142,446.8486,446.8486,3113.0
2023-11-15 11:25:00,458.1,458.33,457.86,458.15,1982.0,446.751,446.9753,446.517,446.7998,1982.0
2023-11-15 11:30:00,458.03,458.72,458.03,458.23,1652.0,446.6828,447.3557,446.6828,446.8778,1652.0
2023-11-15 11:35:00,457.7,458.06,457.6,457.89,1660.0,446.361,446.712,446.2634,446.5462,1660.0
2023-11-15 11:40:00,457.9,457.9,456.01,456.27,27049.0,446.556,446.556,444.7128,444.9664,27049.0
2023-11-15 11:45:00,456.44,457.35,456.44,457.3,1625.0,445.1322,446.0196,445.1322,445.9709,1625.0
2023-11-15 11:50:00,457.75,457.75,457.47,457.66,800.0,446.4097,446.4097,446.1366,446.3219,800.0
2023-11-15 11:55:00,457.65,458.24,457.49,458.22,1798.0,446.3122,446.8876,446.1562,446.8681,1798.0
2023-11-15 12:00:00,458.58,459.31,458.53,459.26,2734.0,447.2191,447.9311,447.1704,447.8823,2734.0
2023-11-15 12:05:00,459.28,459.78,459.28,459.59,1058.0,447.9018,448.3894,447.9018,448.2041,1058.0
2023-11-15 12:10:00,459.59,459.59,459.13,459.41,1890.0,448.2041,448.2041,447.7555,448.0286,1890.0
2023-11-15 12:15:00,459.61,459.87,459.15,459.15,1844.0,448.2236,448.4772,447.775,447.775,1844.0
2023-11-15 12:20:00,458.91,459.51,458.66,459.51,1939.0,447.541,448.1261,447.2972,448.1261,1939.0
2023-11-15 12:25:00,459.3,459.3,458.92,459.03,1857.0,447.9213,447.9213,447.5507,447.658,1857.0
2023-11-15 12:30:00,458.8,458.83,458.69,458.83,773.0,447.4337,447.463,447.3264,447.463,773.0
2023-11-15 12:35:00,458.75,458.87,458.51,458.68,1612.0,447.3849,447.502,447.1509,447.3167,1612.0
2023-11-15 12:40:00,458.56,458.95,458.45,458.45,3123.0,447.1996,447.58,447.0924,447.0924,3123.0
2023-11-15 12:45:00,458.58,459.0,458.58,458.83,2611.0,447.2191,447.6287,447.2191,447.463,2611.0
2023-11-15 12:50:00,458.75,458.83,457.89,457.9,3000.0,447.3849,447.463,446.5462,446.556,3000.0
2023-11-15 12:55:00,457.93,457.98,457.7,457.89,902.0,446.5853,446.634,446.361,446.5462,902.0
2023-11-15 13:00:00,457.89,458.02,457.74,457.81,3200.0,446.5462,446.673,446.4,446.4682,3200.0
2023-11-15 13:05:00,457.71,458.21,457.71,458.06,3505.0,446.3707,446.8583,446.3707,446.712,3505.0
2023-11-15 13:10:00,458.09,458.86,458.0,458.52,8077.0,446.7413,447.4922,446.6535,447.1606,8077.0
2023-11-15 13:15:00,458.51,458.62,458.3,458.62,5490.0,447.1509,447.2582,446.9461,447.2582,5490.0
2023-11-15 13:20:00,458.58,458.8,458.03,458.03,1705.0,447.2191,447.4337,446.6828,446.6828,1705.0
2023-11-15 13:25:00,457.86,458.27,457.79,458.17,3120.0,446.517,446.9168,446.4487,446.8193,3120.0
2023-11-15 13:30:00,458.09,458.1,457.63,458.05,3408.0,446.7413,446.751,446.2927,446.7023,3408.0
2023-11-15 13:35:00,457.93,458.24,457.87,457.87,2437.0,446.5853,446.8876,446.5267,446.5267,2437.0
2023-11-15 13:40:00,458.04,458.12,457.91,458.1,1816.0,446.6925,446.7705,446.5657,446.751,1816.0
2023-11-15 13:45:00,457.9,457.94,457.78,457.94,2183.0,446.556,446.595,446.439,446.595,2183.0
2023-11-15 13:50:00,457.93,458.17,457.89,458.17,5500.0,446.5853,446.8193,446.5462,446.8193,5500.0
2023-11-15 13:55:00,458.18,458.18,457.71,458.02,2526.0,446.8291,446.8291,446.3707,446.673,2526.0
2023-11-15 14:00:00,458.22,458.31,457.9,458.05,1947.0,446.8681,446.9558,446.556,446.7023,1947.0
2023-11-15 14:05:00,458.11,458.18,457.69,457.7,2946.0,446.7608,446.8291,446.3512,446.361,2946.0
2023-11-15 14:10:00,457.69,457.87,457.32,457.4,3504.0,446.3512,446.5267,445.9904,446.0684,3504.0
2023-11-15 14:15:00,457.4,457.44,457.16,457.32,2115.0,446.0684,446.1074,445.8343,445.9904,2115.0
2023-11-15 14:20:00,457.21,457.44,457.11,457.35,3538.0,445.8831,446.1074,445.7856,446.0196,3538.0
2023-11-15 14:25:00,457.41,458.05,457.41,457.86,1895.0,446.0781,446.7023,446.0781,446.517,1895.0
2023-11-15 14:30:00,457.86,458.25,457.76,457.76,3737.0,446.517,446.8973,446.4195,446.4195,3737.0
2023-11-15 14:35:00,457.68,457.95,457.58,457.83,2024.0,446.3414,446.6048,446.2439,446.4877,2024.0
2023-11-15 14:40:00,457.72,457.83,457.09,457.12,2751.0,446.3805,446.4877,445.7661,445.7953,2751.0
2023-11-15 14:45:00,457.34,457.35,456.89,456.89,2260.0,446.0099,446.0196,445.571,445.571,2260.0
2023-11-15 14:50:00,456.95,457.03,456.68,456.92,3241.0,445.6295,445.7075,445.3662,445.6003,3241.0
2023-11-15 14:55:00,456.94,457.11,456.8,456.92,4607.0,445.6198,445.7856,445.4832,445.6003,4607.0
2023-11-15 15:00:00,456.98,456.98,456.17,456.17,7024.0,445.6588,445.6588,444.8689,444.8689,7024.0
2023-11-15 15:05:00,456.36,456.85,456.17,456.64,10987.0,445.0541,445.532,444.8689,445.3272,10987.0
2023-11-15 15:10:00,456.81,456.89,456.76,456.79,2409.0,445.493,445.571,445.4442,445.4735,2409.0
2023-11-15 15:15:00,456.87,457.0,456.38,456.38,5287.0,445.5515,445.6783,445.0737,445.0737,5287.0
2023-11-15 15:20:00,456.3,456.57,456.02,456.14,5442.0,444.9956,445.2589,444.7226,444.8396,5442.0
2023-11-15 15:25:00,456.14,456.53,456.02,456.31,9150.0,444.8396,445.2199,444.7226,445.0054,9150.0
2023-11-15 15:30:00,456.44,456.44,455.42,455.94,6825.0,445.1322,445.1322,444.1374,444.6446,6825.0
2023-11-15 15:35:00,455.91,456.21,455.86,456.21,12160.0,444.6153,444.9079,444.5665,444.9079,12160.0
2023-11-15 15:40:00,456.05,456.07,455.82,455.82,6133.0,444.7518,444.7713,444.5275,444.5275,6133.0
2023-11-15 15:45:00,455.86,455.94,455.17,455.24,6402.0,444.5665,444.6446,443.8936,443.9619,6402.0
2023-11-15 15:50:00,455.19,455.61,454.85,455.15,13720.0,443.9131,444.3227,443.5816,443.8741,13720.0
2023-11-15 15:55:00,455.01,456.75,454.75,456.73,99216.0,443.7376,445.4345,443.484,445.415,99216.0
2023-11-16 09:30:00,457.82,460.05,456.02,459.94,13722.0,446.478,448.6527,444.7226,448.5455,13722.0
2023-11-16 09:35:00,459.34,460.75,459.32,460.24,8428.0,447.9603,449.3354,447.9408,448.838,8428.0
2023-11-16 09:40:00,460.44,462.53,460.43,461.82,8483.0,449.0331,451.0713,449.0233,450.3789,8483.0
2023-11-16 09:45:00,462.08,464.12,461.61,463.55,12787.0,450.6324,452.6219,450.1741,452.066,12787.0
2023-11-16 09:50:00,463.27,464.21,463.16,464.17,5445.0,451.793,452.7097,451.6857,452.6707,5445.0
2023-11-16 09:55:00,464.41,464.92,463.92,464.67,4050.0,452.9047,453.4021,452.4269,453.1583,4050.0
2023-11-16 10:00:00,464.34,465.19,463.48,463.48,8896.0,452.8365,453.6654,451.9978,451.9978,8896.0
2023-11-16 10:05:00,463.47,463.48,462.06,462.41,10010.0,451.988,451.9978,450.6129,450.9543,10010.0
2023-11-16 10:10:00,462.38,463.2,462.18,462.86,12755.0,450.925,451.7247,450.73,451.3931,12755.0
2023-11-16 10:15:00,462.86,463.76,462.72,463.25,7539.0,451.3931,452.2708,451.2566,451.7735,7539.0
2023-11-16 10:20:00,463.47,463.63,462.75,462.98,2613.0,451.988,452.144,451.2858,451.5101,2613.0
2023-11-16 10:25:00,463.21,463.25,461.42,461.51,3649.0,451.7344,451.7735,449.9888,450.0766,3649.0
2023-11-16 10:30:00,461.32,461.55,460.41,460.42,8315.0,449.8913,450.1156,449.0038,449.0136,8315.0
2023-11-16 10:35:00,460.16,461.41,459.82,461.31,8419.0,448.76,449.979,448.4284,449.8815,8419.0
2023-11-16 10:40:00,461.32,461.59,460.86,460.87,4047.0,449.8913,450.1546,449.4427,449.4524,4047.0
2023-11-16 10:45:00,460.86,460.86,460.13,460.42,2262.0,449.4427,449.4427,448.7307,449.0136,2262.0
2023-11-16 10:50:00,460.28,460.84,460.28,460.7,6068.0,448.877,449.4232,448.877,449.2866,6068.0
2023-11-16 10:55:00,460.74,461.11,460.66,460.83,2800.0,449.3256,449.6865,449.2476,449.4134,2800.0
2023-11-16 11:00:00,460.66,460.83,459.73,459.75,4182.0,449.2476,449.4134,448.3407,448.3602,4182.0
2023-11-16 11:05:00,459.72,459.98,459.41,459.41,2583.0,448.3309,448.5845,448.0286,448.0286,2583.0
2023-11-16 11:10:00,458.95,460.0,458.89,459.81,4831.0,447.58,448.604,447.5215,448.4187,4831.0
2023-11-16 11:15:00,459.72,460.18,459.72,460.02,5528.0,448.3309,448.7795,448.3309,448.6235,5528.0
2023-11-16 11:20:00,460.02,460.29,460.02,460.2,4050.0,448.6235,448.8868,448.6235,448.799,4050.0
2023-11-16 11:25:00,460.11,460.35,459.66,459.73,6755.0,448.7112,448.9453,448.2724,448.3407,6755.0
2023-11-16 11:30:00,459.72,459.97,458.99,458.99,3901.0,448.3309,448.5747,447.619,447.619,3901.0
2023-11-16 11:35:00,458.98,459.47,458.5,459.33,6795.0,447.6092,448.0871,447.1411,447.9506,6795.0
2023-11-16 11:40:00,459.5,460.79,459.5,460.53,2926.0,448.1164,449.3744,448.1164,449.1208,2926.0
2023-11-16 11:45:00,460.67,460.87,460.34,460.41,4611.0,449.2574,449.4524,448.9355,449.0038,4611.0
2023-11-16 11:50:00,460.5,460.78,460.35,460.37,3656.0,449.0916,449.3646,448.9453,448.9648,3656.0
2023-11-16 11:55:00,460.54,460.58,460.03,460.11,2903.0,449.1306,449.1696,448.6332,448.7112,2903.0
2023-11-16 12:00:00,460.24,460.27,459.84,460.02,1390.0,448.838,448.8673,448.4479,448.6235,1390.0
2023-11-16 12:05:00,460.02,460.15,459.73,459.96,2885.0,448.6235,448.7503,448.3407,448.565,2885.0
2023-11-16 12:10:00,460.03,460.37,459.83,460.37,3037.0,448.6332,448.9648,448.4382,448.9648,3037.0
2023-11-16 12:15:00,460.28,460.45,459.83,460.09,2976.0,448.877,449.0428,448.4382,448.6917,2976.0
2023-11-16 12:20:00,460.1,460.32,460.09,460.22,2627.0,448.7015,448.916,448.6917,448.8185,2627.0
2023-11-16 12:25:00,460.33,460.63,460.22,460.42,2852.0,448.9258,449.2184,448.8185,449.0136,2852.0
2023-11-16 12:30:00,460.54,460.79,460.47,460.77,2547.0,449.1306,449.3744,449.0623,449.3549,2547.0
2023-11-16 12:35:00,460.38,460.93,460.26,460.93,2311.0,448.9746,449.5109,448.8575,449.5109,2311.0
2023-11-16 12:40:00,461.0,462.03,461.0,461.55,3259.0,449.5792,450.5837,449.5792,450.1156,3259.0
2023-11-16 12:45:00,461.69,461.91,461.55,461.57,2018.0,450.2521,450.4667,450.1156,450.1351,2018.0
2023-11-16 12:50:00,461.69,461.69,460.8,461.04,8125.0,450.2521,450.2521,449.3842,449.6182,8125.0
2023-11-16 12:55:00,461.02,461.12,460.87,461.01,1418.0,449.5987,449.6962,449.4524,449.5889,1418.0
2023-11-16 13:00:00,460.97,461.83,460.89,461.69,2523.0,449.5499,450.3886,449.4719,450.2521,2523.0
2023-11-16 13:05:00,461.69,461.89,461.53,461.71,3652.0,450.2521,450.4471,450.0961,450.2716,3652.0
2023-11-16 13:10:00,461.71,461.77,461.44,461.68,4440.0,450.2716,450.3301,450.0083,450.2424,4440.0
2023-11-16 13:15:00,461.77,461.98,461.64,461.98,2276.0,450.3301,450.5349,450.2033,450.5349,2276.0
2023-11-16 13:20:00,462.03,462.07,461.58,461.81,3594.0,450.5837,450.6227,450.1448,450.3691,3594.0
2023-11-16 13:25:00,461.78,461.97,461.76,461.77,1713.0,450.3399,450.5252,450.3204,450.3301,1713.0
2023-11-16 13:30:00,461.72,461.73,460.89,460.89,1848.0,450.2814,450.2911,449.4719,449.4719,1848.0
2023-11-16 13:35:00,460.85,460.91,460.55,460.56,4055.0,449.4329,449.4914,449.1403,449.1501,4055.0
2023-11-16 13:40:00,460.56,461.41,460.55,461.06,2608.0,449.1501,449.979,449.1403,449.6377,2608.0
2023-11-16 13:45:00,460.96,460.96,460.81,460.83,1721.0,449.5402,449.5402,449.3939,449.4134,1721.0
2023-11-16 13:50:00,460.92,461.22,460.57,460.91,11248.0,449.5012,449.7937,449.1598,449.4914,11248.0
2023-11-16 13:55:00,460.94,461.07,460.46,460.83,2737.0,449.5207,449.6475,449.0526,449.4134,2737.0
2023-11-16 14:00:00,461.01,461.01,460.31,460.36,3526.0,449.5889,449.5889,448.9063,448.9551,3526.0
2023-11-16 14:05:00,460.35,461.18,459.82,461.13,5055.0,448.9453,449.7547,448.4284,449.706,5055.0
2023-11-16 14:10:00,461.17,461.22,460.85,461.03,2599.0,449.745,449.7937,449.4329,449.6085,2599.0
2023-11-16 14:15:00,461.21,461.43,461.03,461.35,3147.0,449.784,449.9985,449.6085,449.9205,3147.0
2023-11-16 14:20:00,461.31,461.61,461.31,461.51,1500.0,449.8815,450.1741,449.8815,450.0766,1500.0
2023-11-16 14:25:00,461.45,461.49,460.92,461.09,2870.0,450.018,450.0571,449.5012,449.667,2870.0
2023-11-16 14:30:00,461.07,461.15,460.91,461.04,2053.0,449.6475,449.7255,449.4914,449.6182,2053.0
2023-11-16 14:35:00,461.06,461.17,460.93,460.98,2274.0,449.6377,449.745,449.5109,449.5597,2274.0
2023-11-16 14:40:00,460.98,461.33,460.86,461.26,2672.0,449.5597,449.901,449.4427,449.8328,2672.0
2023-11-16 14:45:00,461.38,461.61,461.14,461.25,3177.0,449.9498,450.1741,449.7157,449.823,3177.0
2023-11-16 14:50:00,461.25,461.36,460.97,461.03,5441.0,449.823,449.9303,449.5499,449.6085,5441.0
2023-11-16 14:55:00,461.16,461.44,461.09,461.37,1613.0,449.7352,450.0083,449.667,449.94,1613.0
2023-11-16 15:00:00,461.38,461.81,461.37,461.72,3813.0,449.9498,450.3691,449.94,450.2814,3813.0
2023-11-16 15:05:00,461.74,462.03,461.64,461.77,2810.0,450.3009,450.5837,450.2033,450.3301,2810.0
2023-11-16 15:10:00,461.91,461.91,461.6,461.7,3161.0,450.4667,450.4667,450.1643,450.2619,3161.0
2023-11-16 15:15:00,461.7,462.06,461.64,462.02,2122.0,450.2619,450.6129,450.2033,450.5739,2122.0
2023-11-16 15:20:00,462.01,462.05,461.78,461.9,4001.0,450.5642,450.6032,450.3399,450.4569,4001.0
2023-11-16 15:25:00,461.95,462.18,461.85,461.85,3225.0,450.5057,450.73,450.4081,450.4081,3225.0
2023-11-16 15:30:00,461.99,462.26,461.86,462.25,4078.0,450.5447,450.808,450.4179,450.7982,4078.0
2023-11-16 15:35:00,462.33,462.67,462.29,462.59,5503.0,450.8762,451.2078,450.8372,451.1298,5503.0
2023-11-16 15:40:00,462.58,462.6,462.23,462.55,5517.0,451.1201,451.1396,450.7787,451.0908,5517.0
2023-11-16 15:45:00,462.51,463.08,462.49,463.03,10535.0,451.0518,451.6077,451.0323,451.5589,10535.0
2023-11-16 15:50:00,462.95,463.71,462.84,463.3,35851.0,451.4809,452.2221,451.3736,451.8222,35851.0
2023-11-16 15:55:00,463.42,463.88,463.35,463.71,53263.0,451.9392,452.3878,451.871,452.2221,53263.0
2023-11-17 09:30:00,465.15,465.54,457.39,457.39,56010.0,453.6264,454.0067,446.0586,446.0586,56010.0
2023-11-17 09:35:00,457.41,461.0,457.41,459.17,22015.0,446.0781,449.5792,446.0781,447.7945,22015.0
2023-11-17 09:40:00,459.23,461.39,458.7,460.8,6844.0,447.853,449.9595,447.3362,449.3842,6844.0
2023-11-17 09:45:00,461.24,462.1,461.2,461.88,4313.0,449.8133,450.6519,449.7742,450.4374,4313.0
2023-11-17 09:50:00,462.27,462.61,460.78,461.9,7195.0,450.8177,451.1493,449.3646,450.4569,7195.0
2023-11-17 09:55:00,461.9,461.99,460.81,460.81,4639.0,450.4569,450.5447,449.3939,449.3939,4639.0
2023-11-17 10:00:00,461.18,462.26,461.18,462.26,3192.0,449.7547,450.808,449.7547,450.808,3192.0
2023-11-17 10:05:00,462.22,462.22,461.53,461.98,8000.0,450.769,450.769,450.0961,450.5349,8000.0
2023-11-17 10:10:00,462.22,462.63,462.0,462.63,5296.0,450.769,451.1688,450.5544,451.1688,5296.0
2023-11-17 10:15:00,462.4,463.06,462.12,462.71,9823.0,450.9445,451.5882,450.6714,451.2468,9823.0
2023-11-17 10:20:00,462.36,462.36,461.72,461.82,6572.0,450.9055,450.9055,450.2814,450.3789,6572.0
2023-11-17 10:25:00,462.19,462.2,461.17,461.39,10248.0,450.7397,450.7495,449.745,449.9595,10248.0
2023-11-17 10:30:00,461.42,462.17,461.05,462.17,1834.0,449.9888,450.7202,449.628,450.7202,1834.0
2023-11-17 10:35:00,462.26,462.48,461.69,462.35,3498.0,450.808,451.0225,450.2521,450.8958,3498.0
2023-11-17 10:40:00,462.35,463.05,462.24,463.04,3420.0,450.8958,451.5784,450.7885,451.5687,3420.0
2023-11-17 10:45:00,463.16,463.17,462.5,462.5,2781.0,451.6857,451.6954,451.042,451.042,2781.0
2023-11-17 10:50:00,462.32,462.6,462.16,462.19,2527.0,450.8665,451.1396,450.7105,450.7397,2527.0
2023-11-17 10:55:00,462.38,462.68,462.37,462.38,1619.0,450.925,451.2176,450.9153,450.925,1619.0
2023-11-17 11:00:00,462.38,462.82,462.35,462.7,1530.0,450.925,451.3541,450.8958,451.2371,1530.0
2023-11-17 11:05:00,462.65,462.8,462.38,462.8,1920.0,451.1883,451.3346,450.925,451.3346,1920.0
2023-11-17 11:10:00,462.93,462.98,462.47,462.66,3021.0,451.4614,451.5101,451.0128,451.1981,3021.0
2023-11-17 11:15:00,462.55,462.55,462.16,462.33,2169.0,451.0908,451.0908,450.7105,450.8762,2169.0
2023-11-17 11:20:00,462.46,462.47,461.86,462.0,2437.0,451.003,451.0128,450.4179,450.5544,2437.0
2023-11-17 11:25:00,462.2,462.94,462.1,462.85,2789.0,450.7495,451.4711,450.6519,451.3834,2789.0
2023-11-17 11:30:00,462.87,463.04,462.58,462.73,1700.0,451.4029,451.5687,451.1201,451.2663,1700.0
2023-11-17 11:35:00,462.73,463.3,462.72,463.02,2025.0,451.2663,451.8222,451.2566,451.5492,2025.0
2023-11-17 11:40:00,462.99,462.99,462.82,462.83,400.0,451.5199,451.5199,451.3541,451.3639,400.0
2023-11-17 11:45:00,462.86,462.97,462.71,462.9,2513.0,451.3931,451.5004,451.2468,451.4321,2513.0
2023-11-17 11:50:00,462.76,463.22,462.72,463.04,2886.0,451.2956,451.7442,451.2566,451.5687,2886.0
2023-11-17 11:55:00,463.04,463.17,462.98,463.16,355.0,451.5687,451.6954,451.5101,451.6857,355.0
2023-11-17 12:00:00,463.27,463.46,463.27,463.42,1461.0,451.793,451.9783,451.793,451.9392,1461.0
2023-11-17 12:05:00,463.56,464.11,463.36,463.98,3094.0,452.0758,452.6121,451.8807,452.4854,3094.0
2023-11-17 12:10:00,463.98,464.3,463.8,464.08,3765.0,452.4854,452.7974,452.3098,452.5829,3765.0
2023-11-17 12:15:00,463.85,464.25,463.7,463.87,2653.0,452.3586,452.7487,452.2123,452.3781,2653.0
2023-11-17 12:20:00,463.86,463.88,463.71,463.88,1507.0,452.3683,452.3878,452.2221,452.3878,1507.0
2023-11-17 12:25:00,463.9,464.16,463.74,463.74,5890.0,452.4074,452.6609,452.2513,452.2513,5890.0
2023-11-17 12:30:00,463.85,463.97,463.69,463.96,1413.0,452.3586,452.4756,452.2026,452.4659,1413.0
2023-11-17 12:35:00,463.79,464.2,463.79,464.2,532.0,452.3001,452.6999,452.3001,452.6999,532.0
2023-11-17 12:40:00,464.19,464.19,463.65,463.96,1525.0,452.6902,452.6902,452.1635,452.4659,1525.0
2023-11-17 12:45:00,463.82,464.08,463.82,463.91,1815.0,452.3293,452.5829,452.3293,452.4171,1815.0
2023-11-17 12:50:00,463.92,463.96,463.66,463.66,1536.0,452.4269,452.4659,452.1733,452.1733,1536.0
2023-11-17 12:55:00,463.54,463.75,463.5,463.75,1005.0,452.0563,452.2611,452.0173,452.2611,1005.0
2023-11-17 13:00:00,463.62,463.62,462.81,462.81,2637.0,452.1343,452.1343,451.3444,451.3444,2637.0
2023-11-17 13:05:00,462.79,463.08,462.66,462.66,1987.0,451.3249,451.6077,451.1981,451.1981,1987.0
2023-11-17 13:10:00,462.77,462.77,462.43,462.63,1561.0,451.3053,451.3053,450.9738,451.1688,1561.0
2023-11-17 13:15:00,462.75,463.36,462.61,462.87,10504.0,451.2858,451.8807,451.1493,451.4029,10504.0
2023-11-17 13:20:00,463.1,463.53,463.1,463.53,3000.0,451.6272,452.0465,451.6272,452.0465,3000.0
2023-11-17 13:25:00,463.43,464.0,463.43,463.5,2479.0,451.949,452.5049,451.949,452.0173,2479.0
2023-11-17 13:30:00,463.72,464.09,463.72,464.08,1340.0,452.2318,452.5926,452.2318,452.5829,1340.0
2023-11-17 13:35:00,463.93,464.39,463.82,464.12,4811.0,452.4366,452.8852,452.3293,452.6219,4811.0
2023-11-17 13:40:00,464.39,464.39,464.08,464.19,2530.0,452.8852,452.8852,452.5829,452.6902,2530.0
2023-11-17 13:45:00,464.23,464.23,463.71,463.86,3456.0,452.7292,452.7292,452.2221,452.3683,3456.0
2023-11-17 13:50:00,463.97,463.97,463.78,463.9,1056.0,452.4756,452.4756,452.2903,452.4074,1056.0
2023-11-17 13:55:00,463.89,464.17,463.89,464.09,2801.0,452.3976,452.6707,452.3976,452.5926,2801.0
2023-11-17 14:00:00,463.94,463.96,463.53,463.57,4772.0,452.4464,452.4659,452.0465,452.0855,4772.0
2023-11-17 14:05:00,463.51,463.51,463.2,463.28,1386.0,452.027,452.027,451.7247,451.8027,1386.0
2023-11-17 14:10:00,463.43,463.94,463.43,463.94,2937.0,451.949,452.4464,451.949,452.4464,2937.0
2023-11-17 14:15:00,463.84,464.12,463.47,463.5,3304.0,452.3488,452.6219,451.988,452.0173,3304.0
2023-11-17 14:20:00,463.54,463.54,462.82,463.03,2203.0,452.0563,452.0563,451.3541,451.5589,2203.0
2023-11-17 14:25:00,463.02,463.33,462.83,463.0,1678.0,451.5492,451.8515,451.3639,451.5296,1678.0
2023-11-17 14:30:00,462.9,462.9,462.62,462.62,3418.0,451.4321,451.4321,451.1591,451.1591,3418.0
2023-11-17 14:35:00,462.63,462.9,462.58,462.79,3805.0,451.1688,451.4321,451.1201,451.3249,3805.0
2023-11-17 14:40:00,462.78,463.12,462.75,463.08,2152.0,451.3151,451.6467,451.2858,451.6077,2152.0
2023-11-17 14:45:00,463.23,463.51,462.77,463.51,3449.0,451.754,452.027,451.3053,452.027,3449.0
2023-11-17 14:50:00,463.4,463.58,463.25,463.33,6740.0,451.9197,452.0953,451.7735,451.8515,6740.0
2023-11-17 14:55:00,463.33,463.69,463.3,463.59,4359.0,451.8515,452.2026,451.8222,452.105,4359.0
2023-11-17 15:00:00,463.78,463.85,463.57,463.78,2543.0,452.2903,452.3586,452.0855,452.2903,2543.0
2023-11-17 15:05:00,463.72,464.08,463.69,463.98,5382.0,452.2318,452.5829,452.2026,452.4854,5382.0
2023-11-17 15:10:00,464.0,464.0,463.64,463.64,5134.0,452.5049,452.5049,452.1538,452.1538,5134.0
2023-11-17 15:15:00,463.53,463.6,463.42,463.6,4843.0,452.0465,452.1148,451.9392,452.1148,4843.0
2023-11-17 15:20:00,463.55,463.55,463.23,463.48,4520.0,452.066,452.066,451.754,451.9978,4520.0
2023-11-17 15:25:00,463.4,463.69,463.4,463.58,11264.0,451.9197,452.2026,451.9197,452.0953,11264.0
2023-11-17 15:30:00,463.61,463.69,463.16,463.16,4053.0,452.1245,452.2026,451.6857,451.6857,4053.0
2023-11-17 15:35:00,463.02,463.23,462.76,462.76,4900.0,451.5492,451.754,451.2956,451.2956,4900.0
2023-11-17 15:40:00,462.65,462.93,462.55,462.62,5783.0,451.1883,451.4614,451.0908,451.1591,5783.0
2023-11-17 15:45:00,462.67,462.9,462.42,462.43,5653.0,451.2078,451.4321,450.964,450.9738,5653.0
2023-11-17 15:50:00,462.56,463.14,462.44,462.67,30061.0,451.1005,451.6662,450.9835,451.2078,30061.0
2023-11-17 15:55:00,462.78,463.34,462.62,462.94,43791.0,451.3151,451.8612,451.1591,451.4711,43791.0
2023-11-20 09:30:00,459.88,461.56,459.88,460.23,11555.0,448.4869,450.1253,448.4869,448.8283,11555.0
2023-11-20 09:35:00,460.24,462.05,460.24,461.91,1890.0,448.838,450.6032,448.838,450.4667,1890.0
2023-11-20 09:40:00,461.91,461.91,460.55,460.82,4880.0,450.4667,450.4667,449.1403,449.4037,4880.0
2023-11-20 09:45:00,460.82,460.99,460.06,460.37,7060.0,449.4037,449.5694,448.6625,448.9648,7060.0
2023-11-20 09:50:00,460.38,460.98,460.24,460.75,13025.0,448.9746,449.5597,448.838,449.3354,13025.0
2023-11-20 09:55:00,460.75,460.85,460.43,460.85,1658.0,449.3354,449.4329,449.0233,449.4329,1658.0
2023-11-20 10:00:00,461.14,462.54,461.14,462.52,2644.0,449.7157,451.081,449.7157,451.0615,2644.0
2023-11-20 10:05:00,462.57,463.43,462.53,463.08,2789.0,451.1103,451.949,451.0713,451.6077,2789.0
2023-11-20 10:10:00,463.15,463.27,462.91,463.18,3021.0,451.6759,451.793,451.4419,451.7052,3021.0
2023-11-20 10:15:00,463.17,463.54,463.09,463.54,1605.0,451.6954,452.0563,451.6174,452.0563,1605.0
2023-11-20 10:20:00,463.72,463.73,462.06,462.4,2907.0,452.2318,452.2416,450.6129,450.9445,2907.0
2023-11-20 10:25:00,462.61,463.24,462.61,463.11,1641.0,451.1493,451.7637,451.1493,451.6369,1641.0
2023-11-20 10:30:00,462.9,462.95,462.55,462.69,1168.0,451.4321,451.4809,451.0908,451.2273,1168.0
2023-11-20 10:35:00,462.79,463.2,462.42,462.94,6075.0,451.3249,451.7247,450.964,451.4711,6075.0
2023-11-20 10:40:00,462.83,463.5,462.82,463.5,1913.0,451.3639,452.0173,451.3541,452.0173,1913.0
2023-11-20 10:45:00,463.74,463.93,463.53,463.9,2766.0,452.2513,452.4366,452.0465,452.4074,2766.0
2023-11-20 10:50:00,464.07,464.41,463.97,464.0,4164.0,452.5731,452.9047,452.4756,452.5049,4164.0
2023-11-20 10:55:00,464.01,464.2,463.53,463.88,2132.0,452.5146,452.6999,452.0465,452.3878,2132.0
2023-11-20 11:00:00,463.96,464.15,463.67,463.73,3862.0,452.4659,452.6512,452.1831,452.2416,3862.0
2023-11-20 11:05:00,463.76,463.79,463.12,463.39,1986.0,452.2708,452.3001,451.6467,451.91,1986.0
2023-11-20 11:10:00,463.6,464.22,463.56,463.86,3351.0,452.1148,452.7194,452.0758,452.3683,3351.0
2023-11-20 11:15:00,463.73,463.83,463.37,463.58,1649.0,452.2416,452.3391,451.8905,452.0953,1649.0
2023-11-20 11:20:00,463.71,463.85,463.42,463.85,2111.0,452.2221,452.3586,451.9392,452.3586,2111.0
2023-11-20 11:25:00,464.0,464.02,463.53,463.7,2700.0,452.5049,452.5244,452.0465,452.2123,2700.0
2023-11-20 11:30:00,463.78,463.78,462.95,463.08,2220.0,452.2903,452.2903,451.4809,451.6077,2220.0
2023-11-20 11:35:00,463.14,463.29,462.79,462.8,2753.0,451.6662,451.8125,451.3249,451.3346,2753.0
2023-11-20 11:40:00,462.94,462.99,462.74,462.75,1325.0,451.4711,451.5199,451.2761,451.2858,1325.0
2023-11-20 11:45:00,462.9,463.44,462.9,463.21,1600.0,451.4321,451.9587,451.4321,451.7344,1600.0
2023-11-20 11:50:00,463.2,463.25,462.89,463.17,3263.0,451.7247,451.7735,451.4224,451.6954,3263.0
2023-11-20 11:55:00,463.32,463.69,463.17,463.4,2546.0,451.8417,452.2026,451.6954,451.9197,2546.0
2023-11-20 12:00:00,463.28,463.41,463.19,463.2,800.0,451.8027,451.9295,451.7149,451.7247,800.0
2023-11-20 12:05:00,463.2,463.3,463.05,463.2,2299.0,451.7247,451.8222,451.5784,451.7247,2299.0
2023-11-20 12:10:00,463.06,463.06,462.5,462.71,5173.0,451.5882,451.5882,451.042,451.2468,5173.0
2023-11-20 12:15:00,462.74,463.27,462.71,463.25,3600.0,451.2761,451.793,451.2468,451.7735,3600.0
2023-11-20 12:20:00,463.14,463.32,462.63,463.21,5443.0,451.6662,451.8417,451.1688,451.7344,5443.0
2023-11-20 12:25:00,463.05,463.3,463.0,463.05,1932.0,451.5784,451.8222,451.5296,451.5784,1932.0
2023-11-20 12:30:00,463.1,463.1,462.7,462.89,2943.0,451.6272,451.6272,451.2371,451.4224,2943.0
2023-11-20 12:35:00,462.88,462.88,462.34,462.53,2309.0,451.4126,451.4126,450.886,451.0713,2309.0
2023-11-20 12:40:00,462.7,462.7,462.25,462.38,1082.0,451.2371,451.2371,450.7982,450.925,1082.0
2023-11-20 12:45:00,462.24,462.85,461.96,462.6,2450.0,450.7885,451.3834,450.5154,451.1396,2450.0
2023-11-20 12:50:00,462.71,463.09,462.6,462.82,3741.0,451.2468,451.6174,451.1396,451.3541,3741.0
2023-11-20 12:55:00,462.76,463.1,462.66,462.66,2198.0,451.2956,451.6272,451.1981,451.1981,2198.0
2023-11-20 13:00:00,462.84,463.1,462.66,463.1,4679.0,451.3736,451.6272,451.1981,451.6272,4679.0
2023-11-20 13:05:00,463.11,463.4,462.99,463.23,3693.0,451.6369,451.9197,451.5199,451.754,3693.0
2023-11-20 13:10:00,463.22,464.02,463.22,464.0,2290.0,451.7442,452.5244,451.7442,452.5049,2290.0
2023-11-20 13:15:00,464.19,464.27,464.18,464.26,500.0,452.6902,452.7682,452.6804,452.7584,500.0
2023-11-20 13:20:00,464.14,464.14,463.57,463.65,3107.0,452.6414,452.6414,452.0855,452.1635,3107.0
2023-11-20 13:25:00,463.55,463.7,463.55,463.67,601.0,452.066,452.2123,452.066,452.1831,601.0
2023-11-20 13:30:00,463.93,464.08,463.78,463.96,1631.0,452.4366,452.5829,452.2903,452.4659,1631.0
2023-11-20 13:35:00,464.13,464.68,464.12,464.64,7397.0,452.6317,453.168,452.6219,453.129,7397.0
2023-11-20 13:40:00,464.35,464.97,464.28,464.82,1919.0,452.8462,453.4508,452.7779,453.3046,1919.0
2023-11-20 13:45:00,464.79,464.88,464.79,464.88,200.0,453.2753,453.3631,453.2753,453.3631,200.0
2023-11-20 13:50:00,464.87,464.9,464.65,464.81,1465.0,453.3533,453.3826,453.1388,453.2948,1465.0
2023-11-20 13:55:00,464.97,465.11,464.97,465.11,400.0,453.4508,453.5874,453.4508,453.5874,400.0
2023-11-20 14:00:00,465.12,465.12,464.79,464.79,2803.0,453.5971,453.5971,453.2753,453.2753,2803.0
2023-11-20 14:05:00,464.73,465.02,464.63,464.87,2772.0,453.2168,453.4996,453.1193,453.3533,2772.0
2023-11-20 14:10:00,464.64,464.8,464.37,464.8,3245.0,453.129,453.2851,452.8657,453.2851,3245.0
2023-11-20 14:15:00,464.88,464.88,464.41,464.42,1887.0,453.3631,453.3631,452.9047,452.9145,1887.0
2023-11-20 14:20:00,464.81,464.95,464.71,464.95,1625.0,453.2948,453.4313,453.1973,453.4313,1625.0
2023-11-20 14:25:00,464.96,464.96,464.56,464.56,1686.0,453.4411,453.4411,453.051,453.051,1686.0
2023-11-20 14:30:00,464.71,465.1,464.56,465.05,2141.0,453.1973,453.5776,453.051,453.5289,2141.0
2023-11-20 14:35:00,464.91,465.15,464.85,465.05,2184.0,453.3923,453.6264,453.3338,453.5289,2184.0
2023-11-20 14:40:00,465.06,465.73,465.05,465.64,3197.0,453.5386,454.192,453.5289,454.1042,3197.0
2023-11-20 14:45:00,465.73,465.99,465.59,465.89,7271.0,454.192,454.4456,454.0555,454.3481,7271.0
2023-11-20 14:50:00,465.84,465.86,465.66,465.81,4310.0,454.2993,454.3188,454.1237,454.27,4310.0
2023-11-20 14:55:00,465.83,466.02,465.75,465.78,7055.0,454.2895,454.4748,454.2115,454.2408,7055.0
2023-11-20 15:00:00,465.83,466.14,465.83,466.14,4285.0,454.2895,454.5919,454.2895,454.5919,4285.0
2023-11-20 15:05:00,466.25,466.71,466.25,466.71,2642.0,454.6991,455.1477,454.6991,455.1477,2642.0
2023-11-20 15:10:00,466.67,467.28,466.66,467.28,6576.0,455.1087,455.7036,455.099,455.7036,6576.0
2023-11-20 15:15:00,467.26,467.3,466.87,466.96,4847.0,455.6841,455.7231,455.3038,455.3915,4847.0
2023-11-20 15:20:00,466.95,467.26,466.92,467.03,4361.0,455.3818,455.6841,455.3525,455.4598,4361.0
2023-11-20 15:25:00,467.04,467.47,467.03,467.33,5002.0,455.4696,455.8889,455.4598,455.7524,5002.0
2023-11-20 15:30:00,467.27,467.39,466.66,466.89,4597.0,455.6939,455.8109,455.099,455.3233,4597.0
2023-11-20 15:35:00,466.9,466.9,466.58,466.78,4250.0,455.333,455.333,455.021,455.216,4250.0
2023-11-20 15:40:00,466.78,466.86,466.39,466.61,5541.0,455.216,455.294,454.8357,455.0502,5541.0
2023-11-20 15:45:00,466.41,466.41,465.77,465.94,4031.0,454.8552,454.8552,454.231,454.3968,4031.0
2023-11-20 15:50:00,465.8,465.8,465.09,465.25,5653.0,454.2603,454.2603,453.5679,453.7239,5653.0
2023-11-20 15:55:00,465.16,465.67,464.9,465.46,25438.0,453.6361,454.1335,453.3826,453.9287,25438.0
2023-11-21 09:30:00,467.02,467.02,466.2,466.57,10650.0,455.4501,455.4501,454.6504,455.0112,10650.0
2023-11-21 09:35:00,466.2,466.2,465.28,465.29,8404.0,454.6504,454.6504,453.7532,453.7629,8404.0
2023-11-21 09:40:00,465.31,465.51,464.57,465.04,4388.0,453.7824,453.9775,453.0608,453.5191,4388.0
2023-11-21 09:45:00,464.6,466.19,464.51,466.08,2781.0,453.09,454.6406,453.0022,454.5333,2781.0
2023-11-21 09:50:00,466.0,466.68,466.0,466.1,3233.0,454.4553,455.1185,454.4553,454.5528,3233.0
2023-11-21 09:55:00,466.09,468.0,466.09,467.73,10022.0,454.5431,456.4058,454.5431,456.1425,10022.0
2023-11-21 10:00:00,468.21,468.5,467.05,467.46,6587.0,456.6106,456.8934,455.4793,455.8792,6587.0
2023-11-21 10:05:00,466.87,467.27,466.59,466.79,2957.0,455.3038,455.6939,455.0307,455.2258,2957.0
2023-11-21 10:10:00,467.37,467.74,467.29,467.64,2419.0,455.7914,456.1522,455.7134,456.0547,2419.0
2023-11-21 10:15:00,467.8,468.12,467.8,468.12,3551.0,456.2107,456.5228,456.2107,456.5228,3551.0
2023-11-21 10:20:00,468.12,468.31,467.41,467.5,3868.0,456.5228,456.7081,455.8304,455.9182,3868.0
2023-11-21 10:25:00,467.62,468.09,467.49,468.09,4769.0,456.0352,456.4935,455.9084,456.4935,4769.0
2023-11-21 10:30:00,468.09,468.59,467.68,467.79,5927.0,456.4935,456.9812,456.0937,456.201,5927.0
2023-11-21 10:35:00,467.83,467.95,467.53,467.62,4065.0,456.24,456.357,455.9474,456.0352,4065.0
2023-11-21 10:40:00,467.63,467.95,467.63,467.88,1310.0,456.0449,456.357,456.0449,456.2888,1310.0
2023-11-21 10:45:00,467.88,468.22,467.76,468.22,1991.0,456.2888,456.6203,456.1717,456.6203,1991.0
2023-11-21 10:50:00,468.12,468.78,468.11,468.69,2902.0,456.5228,457.1665,456.5131,457.0787,2902.0
2023-11-21 10:55:00,468.81,468.94,468.3,468.52,2233.0,457.1957,457.3225,456.6983,456.9129,2233.0
2023-11-21 11:00:00,468.52,468.72,468.29,468.62,2521.0,456.9129,457.1079,456.6886,457.0104,2521.0
2023-11-21 11:05:00,468.48,468.64,468.27,468.43,1817.0,456.8739,457.0299,456.6691,456.8251,1817.0
2023-11-21 11:10:00,468.45,468.46,467.8,467.98,3055.0,456.8446,456.8544,456.2107,456.3863,3055.0
2023-11-21 11:15:00,467.88,468.05,467.34,467.34,1400.0,456.2888,456.4545,455.7621,455.7621,1400.0
2023-11-21 11:20:00,467.51,467.62,467.45,467.61,1210.0,455.9279,456.0352,455.8694,456.0254,1210.0
2023-11-21 11:25:00,467.58,467.9,467.39,467.47,4816.0,455.9962,456.3083,455.8109,455.8889,4816.0
2023-11-21 11:30:00,467.23,467.84,466.84,467.84,3006.0,455.6549,456.2497,455.2745,456.2497,3006.0
2023-11-21 11:35:00,467.98,468.44,467.98,468.44,1603.0,456.3863,456.8349,456.3863,456.8349,1603.0
2023-11-21 11:40:00,468.12,468.19,467.95,468.08,1506.0,456.5228,456.5911,456.357,456.4838,1506.0
2023-11-21 11:45:00,468.18,468.39,468.06,468.2,2392.0,456.5813,456.7861,456.4643,456.6008,2392.0
2023-11-21 11:50:00,468.2,468.22,467.96,468.11,1718.0,456.6008,456.6203,456.3668,456.5131,1718.0
2023-11-21 11:55:00,468.23,469.17,468.23,468.94,5413.0,456.6301,457.5468,456.6301,457.3225,5413.0
2023-11-21 12:00:00,469.05,469.6,468.94,469.6,5284.0,457.4298,457.9661,457.3225,457.9661,5284.0
2023-11-21 12:05:00,469.33,469.94,469.21,469.74,2169.0,457.7028,458.2977,457.5858,458.1027,2169.0
2023-11-21 12:10:00,469.81,469.89,469.58,469.81,2977.0,458.1709,458.249,457.9466,458.1709,2977.0
2023-11-21 12:15:00,469.94,470.53,469.85,469.85,6382.0,458.2977,458.8731,458.2099,458.2099,6382.0
2023-11-21 12:20:00,469.8,470.09,469.79,469.85,2200.0,458.1612,458.444,458.1514,458.2099,2200.0
2023-11-21 12:25:00,469.85,470.06,469.69,469.92,3818.0,458.2099,458.4147,458.0539,458.2782,3818.0
2023-11-21 12:30:00,469.89,470.18,469.68,469.79,9395.0,458.249,458.5318,458.0442,458.1514,9395.0
2023-11-21 12:35:00,469.85,470.14,469.67,469.72,7035.0,458.2099,458.4928,458.0344,458.0832,7035.0
2023-11-21 12:40:00,469.7,469.71,469.4,469.71,3646.0,458.0637,458.0734,457.7711,458.0734,3646.0
2023-11-21 12:45:00,469.83,469.92,469.49,469.68,3951.0,458.1904,458.2782,457.8589,458.0442,3951.0
2023-11-21 12:50:00,469.83,469.83,469.64,469.72,1504.0,458.1904,458.1904,458.0051,458.0832,1504.0
2023-11-21 12:55:00,469.7,470.0,469.67,469.75,5281.0,458.0637,458.3562,458.0344,458.1124,5281.0
2023-11-21 13:00:00,469.77,470.03,469.77,470.03,2380.0,458.1319,458.3855,458.1319,458.3855,2380.0
2023-11-21 13:05:00,470.0,470.12,469.8,470.11,3371.0,458.3562,458.4733,458.1612,458.4635,3371.0
2023-11-21 13:10:00,470.02,470.12,469.73,470.0,3330.0,458.3757,458.4733,458.0929,458.3562,3330.0
2023-11-21 13:15:00,470.0,470.23,469.86,470.09,6301.0,458.3562,458.5805,458.2197,458.444,6301.0
2023-11-21 13:20:00,470.0,470.81,469.94,470.74,6043.0,458.3562,459.1462,458.2977,459.0779,6043.0
2023-11-21 13:25:00,470.74,470.76,470.5,470.61,3685.0,459.0779,459.0974,458.8438,458.9511,3685.0
2023-11-21 13:30:00,470.59,470.81,470.43,470.81,2120.0,458.9316,459.1462,458.7756,459.1462,2120.0
2023-11-21 13:35:00,470.69,471.05,470.64,471.05,2909.0,459.0291,459.3802,458.9804,459.3802,2909.0
2023-11-21 13:40:00,471.19,471.33,470.93,471.02,6644.0,459.5167,459.6533,459.2632,459.351,6644.0
2023-11-21 13:45:00,471.03,471.1,470.82,470.91,3105.0,459.3607,459.429,459.1559,459.2437,3105.0
2023-11-21 13:50:00,470.91,470.99,470.2,470.21,6538.0,459.2437,459.3217,458.5513,458.561,6538.0
2023-11-21 13:55:00,470.19,470.24,469.71,469.85,4074.0,458.5415,458.5903,458.0734,458.2099,4074.0
2023-11-21 14:00:00,469.77,470.06,469.77,470.06,1774.0,458.1319,458.4147,458.1319,458.4147,1774.0
2023-11-21 14:05:00,469.99,470.07,469.82,469.94,1936.0,458.3465,458.4245,458.1807,458.2977,1936.0
2023-11-21 14:10:00,469.93,470.03,469.43,469.56,2421.0,458.288,458.3855,457.8004,457.9271,2421.0
2023-11-21 14:15:00,469.54,469.85,469.23,469.56,2458.0,457.9076,458.2099,457.6053,457.9271,2458.0
2023-11-21 14:20:00,469.56,469.67,469.32,469.62,3930.0,457.9271,458.0344,457.6931,457.9856,3930.0
2023-11-21 14:25:00,469.58,469.63,469.51,469.51,1731.0,457.9466,457.9954,457.8784,457.8784,1731.0
2023-11-21 14:30:00,469.64,469.64,469.13,469.33,2231.0,458.0051,458.0051,457.5078,457.7028,2231.0
2023-11-21 14:35:00,469.18,469.42,468.88,469.42,2813.0,457.5565,457.7906,457.264,457.7906,2813.0
2023-11-21 14:40:00,469.41,469.41,468.9,468.9,1578.0,457.7808,457.7808,457.2835,457.2835,1578.0
2023-11-21 14:45:00,468.88,469.17,468.88,469.15,2043.0,457.264,457.5468,457.264,457.5273,2043.0
2023-11-21 14:50:00,469.23,469.36,469.14,469.23,3143.0,457.6053,457.7321,457.5175,457.6053,3143.0
2023-11-21 14:55:00,469.3,469.69,469.29,469.58,3390.0,457.6736,458.0539,457.6638,457.9466,3390.0
2023-11-21 15:00:00,469.63,470.11,469.63,470.11,4992.0,457.9954,458.4635,457.9954,458.4635,4992.0
2023-11-21 15:05:00,470.2,470.38,469.9,469.9,6634.0,458.5513,458.7268,458.2587,458.2587,6634.0
2023-11-21 15:10:00,469.89,470.35,469.73,469.8,3370.0,458.249,458.6976,458.0929,458.1612,3370.0
2023-11-21 15:15:00,469.8,470.24,469.62,469.64,3527.0,458.1612,458.5903,457.9856,458.0051,3527.0
2023-11-21 15:20:00,469.74,470.06,469.63,470.06,7496.0,458.1027,458.4147,457.9954,458.4147,7496.0
2023-11-21 15:25:00,469.91,469.91,469.55,469.72,5021.0,458.2685,458.2685,457.9174,458.0832,5021.0
2023-11-21 15:30:00,469.6,469.61,469.24,469.58,12874.0,457.9661,457.9759,457.6151,457.9466,12874.0
2023-11-21 15:35:00,469.58,469.67,469.42,469.55,7649.0,457.9466,458.0344,457.7906,457.9174,7649.0
2023-11-21 15:40:00,469.55,469.97,469.49,469.78,8328.0,457.9174,458.327,457.8589,458.1417,8328.0
2023-11-21 15:45:00,469.75,470.0,469.22,470.0,8190.0,458.1124,458.3562,457.5956,458.3562,8190.0
2023-11-21 15:50:00,469.96,470.83,469.61,470.75,23078.0,458.3172,459.1657,457.9759,459.0877,23078.0
2023-11-21 15:55:00,470.72,471.01,470.2,470.45,43613.0,459.0584,459.3412,458.5513,458.7951,43613.0
2023-11-22 09:30:00,472.63,474.74,472.63,474.36,8685.0,460.9211,462.9788,460.9211,462.6082,8685.0
2023-11-22 09:35:00,475.0,475.37,473.91,474.77,4696.0,463.2324,463.5932,462.1694,463.0081,4696.0
2023-11-22 09:40:00,475.02,475.78,474.77,475.71,2377.0,463.2519,463.993,463.0081,463.9248,2377.0
2023-11-22 09:45:00,475.89,475.9,475.18,475.83,2400.0,464.1003,464.1101,463.4079,464.0418,2400.0
2023-11-22 09:50:00,475.62,476.13,475.11,476.08,4470.0,463.837,464.3344,463.3396,464.2856,4470.0
2023-11-22 09:55:00,476.08,476.61,475.93,476.21,1702.0,464.2856,464.8025,464.1393,464.4124,1702.0
2023-11-22 10:00:00,476.85,476.85,476.06,476.6,2895.0,465.0365,465.0365,464.2661,464.7927,2895.0
2023-11-22 10:05:00,476.68,476.68,475.98,476.0,3798.0,464.8707,464.8707,464.1881,464.2076,3798.0
2023-11-22 10:10:00,475.59,476.65,475.59,476.65,1000.0,463.8077,464.8415,463.8077,464.8415,1000.0
2023-11-22 10:15:00,476.83,476.97,476.6,476.65,1002.0,465.017,465.1536,464.7927,464.8415,1002.0
2023-11-22 10:20:00,476.54,476.61,475.99,476.33,8584.0,464.7342,464.8025,464.1978,464.5294,8584.0
2023-11-22 10:25:00,475.98,476.07,475.33,475.95,1346.0,464.1881,464.2759,463.5542,464.1588,1346.0
2023-11-22 10:30:00,475.95,476.84,475.94,476.19,2794.0,464.1588,465.0268,464.1491,464.3929,2794.0
2023-11-22 10:35:00,476.19,476.19,475.42,475.42,2645.0,464.3929,464.3929,463.642,463.642,2645.0
2023-11-22 10:40:00,475.57,475.67,475.25,475.67,5899.0,463.7882,463.8858,463.4762,463.8858,5899.0
2023-11-22 10:45:00,475.96,476.05,475.19,475.46,23056.0,464.1686,464.2563,463.4177,463.681,23056.0
2023-11-22 10:50:00,475.12,475.51,475.09,475.23,1604.0,463.3494,463.7297,463.3201,463.4567,1604.0
2023-11-22 10:55:00,474.96,475.04,474.87,474.92,3840.0,463.1934,463.2714,463.1056,463.1543,3840.0
2023-11-22 11:00:00,475.27,475.33,474.84,475.31,3205.0,463.4957,463.5542,463.0763,463.5347,3205.0
2023-11-22 11:05:00,475.29,475.86,475.29,475.56,5849.0,463.5152,464.0711,463.5152,463.7785,5849.0
2023-11-22 11:10:00,475.7,475.87,475.39,475.69,1804.0,463.915,464.0808,463.6127,463.9053,1804.0
2023-11-22 11:15:00,476.05,476.11,475.56,475.86,1559.0,464.2563,464.3149,463.7785,464.0711,1559.0
2023-11-22 11:20:00,476.06,476.41,475.77,476.4,2815.0,464.2661,464.6074,463.9833,464.5977,2815.0
2023-11-22 11:25:00,476.33,476.62,476.32,476.52,1841.0,464.5294,464.8122,464.5197,464.7147,1841.0
2023-11-22 11:30:00,476.56,476.79,476.46,476.65,3903.0,464.7537,464.978,464.6562,464.8415,3903.0
2023-11-22 11:35:00,476.65,476.91,476.48,476.91,2046.0,464.8415,465.095,464.6757,465.095,2046.0
2023-11-22 11:40:00,476.83,477.01,476.66,476.83,5049.0,465.017,465.1926,464.8512,465.017,5049.0
2023-11-22 11:45:00,476.95,477.32,476.95,477.21,3317.0,465.1341,465.4949,465.1341,465.3876,3317.0
2023-11-22 11:50:00,477.21,477.46,477.21,477.44,1879.0,465.3876,465.6314,465.3876,465.6119,1879.0
2023-11-22 11:55:00,477.6,477.93,477.49,477.62,3075.0,465.7679,466.0898,465.6607,465.7875,3075.0
2023-11-22 12:00:00,477.73,477.82,477.52,477.79,3367.0,465.8947,465.9825,465.6899,465.9532,3367.0
2023-11-22 12:05:00,477.87,478.01,477.55,477.79,8239.0,466.0313,466.1678,465.7192,465.9532,8239.0
2023-11-22 12:10:00,477.79,477.84,477.14,477.14,2247.0,465.9532,466.002,465.3193,465.3193,2247.0
2023-11-22 12:15:00,477.39,477.91,477.38,477.91,3104.0,465.5632,466.0703,465.5534,466.0703,3104.0
2023-11-22 12:20:00,478.08,478.36,477.93,477.94,1430.0,466.2361,466.5091,466.0898,466.0995,1430.0
2023-11-22 12:25:00,477.93,478.07,477.48,477.48,3784.0,466.0898,466.2263,465.6509,465.6509,3784.0
2023-11-22 12:30:00,477.48,477.7,477.29,477.34,3492.0,465.6509,465.8655,465.4656,465.5144,3492.0
2023-11-22 12:35:00,477.4,477.4,477.24,477.39,1100.0,465.5729,465.5729,465.4169,465.5632,1100.0
2023-11-22 12:40:00,477.33,477.59,477.11,477.56,6649.0,465.5046,465.7582,465.2901,465.7289,6649.0
2023-11-22 12:45:00,477.56,477.86,477.41,477.86,4223.0,465.7289,466.0215,465.5827,466.0215,4223.0
2023-11-22 12:50:00,478.06,478.13,477.8,477.87,1538.0,466.2166,466.2848,465.963,466.0313,1538.0
2023-11-22 12:55:00,477.93,478.17,477.93,478.17,915.0,466.0898,466.3238,466.0898,466.3238,915.0
2023-11-22 13:00:00,478.17,478.17,477.73,477.86,5518.0,466.3238,466.3238,465.8947,466.0215,5518.0
2023-11-22 13:05:00,477.91,478.03,477.88,478.0,1710.0,466.0703,466.1873,466.041,466.158,1710.0
2023-11-22 13:10:00,478.11,478.11,478.1,478.11,818.0,466.2653,466.2653,466.2556,466.2653,818.0
2023-11-22 13:15:00,478.18,478.19,477.98,478.19,1834.0,466.3336,466.3433,466.1385,466.3433,1834.0
2023-11-22 13:20:00,478.18,478.18,477.97,478.13,1617.0,466.3336,466.3336,466.1288,466.2848,1617.0
2023-11-22 13:25:00,478.16,478.22,478.03,478.11,2021.0,466.3141,466.3726,466.1873,466.2653,2021.0
2023-11-22 13:30:00,478.1,478.44,478.1,478.36,6604.0,466.2556,466.5871,466.2556,466.5091,6604.0
2023-11-22 13:35:00,478.36,478.54,478.33,478.54,4819.0,466.5091,466.6847,466.4799,466.6847,4819.0
2023-11-22 13:40:00,478.53,478.67,478.29,478.55,15570.0,466.6749,466.8114,466.4409,466.6944,15570.0
2023-11-22 13:45:00,478.51,478.61,478.38,478.5,4828.0,466.6554,466.7529,466.5286,466.6457,4828.0
2023-11-22 13:50:00,478.56,478.78,478.5,478.66,4783.0,466.7042,466.9187,466.6457,466.8017,4783.0
2023-11-22 13:55:00,478.73,478.8,478.59,478.7,2954.0,466.87,466.9382,466.7334,466.8407,2954.0
2023-11-22 14:00:00,478.7,479.12,478.69,479.01,3508.0,466.8407,467.2503,466.8309,467.143,3508.0
2023-11-22 14:05:00,479.09,479.23,478.92,479.15,3916.0,467.221,467.3576,467.0552,467.2795,3916.0
2023-11-22 14:10:00,479.23,479.64,479.23,479.57,7533.0,467.3576,467.7574,467.3576,467.6891,7533.0
2023-11-22 14:15:00,479.63,479.69,479.49,479.64,6606.0,467.7477,467.8062,467.6111,467.7574,6606.0
2023-11-22 14:20:00,479.7,479.81,479.42,479.81,12436.0,467.8159,467.9232,467.5429,467.9232,12436.0
2023-11-22 14:25:00,479.77,480.26,479.77,480.18,7355.0,467.8842,468.362,467.8842,468.284,7355.0
2023-11-22 14:30:00,480.37,480.55,480.18,480.44,5341.0,468.4693,468.6449,468.284,468.5376,5341.0
2023-11-22 14:35:00,480.41,480.55,479.91,479.95,7902.0,468.5083,468.6449,468.0207,468.0597,7902.0
2023-11-22 14:40:00,480.09,480.27,480.08,480.16,2786.0,468.1963,468.3718,468.1865,468.2645,2786.0
2023-11-22 14:45:00,480.15,480.15,479.38,479.6,4604.0,468.2548,468.2548,467.5039,467.7184,4604.0
2023-11-22 14:50:00,479.6,479.65,479.47,479.63,1400.0,467.7184,467.7672,467.5916,467.7477,1400.0
2023-11-22 14:55:00,479.54,479.71,479.39,479.69,5583.0,467.6599,467.8257,467.5136,467.8062,5583.0
2023-11-22 15:00:00,479.62,480.61,479.62,479.99,29804.0,467.7379,468.7034,467.7379,468.0987,29804.0
2023-11-22 15:05:00,480.0,480.16,479.78,479.78,3511.0,468.1085,468.2645,467.8939,467.8939,3511.0
2023-11-22 15:10:00,479.89,480.04,479.6,480.03,3412.0,468.0012,468.1475,467.7184,468.1377,3412.0
2023-11-22 15:15:00,480.07,480.29,479.99,480.29,1101.0,468.1768,468.3913,468.0987,468.3913,1101.0
2023-11-22 15:20:00,480.39,480.39,480.06,480.34,4715.0,468.4888,468.4888,468.167,468.4401,4715.0
2023-11-22 15:25:00,480.25,480.47,480.14,480.47,5373.0,468.3523,468.5668,468.245,468.5668,5373.0
2023-11-22 15:30:00,480.33,480.68,480.33,480.57,17166.0,468.4303,468.7716,468.4303,468.6644,17166.0
2023-11-22 15:35:00,480.56,480.7,480.48,480.63,5831.0,468.6546,468.7911,468.5766,468.7229,5831.0
2023-11-22 15:40:00,480.56,480.89,480.43,480.89,9850.0,468.6546,468.9764,468.5278,468.9764,9850.0
2023-11-22 15:45:00,480.69,480.96,480.63,480.77,19626.0,468.7814,469.0447,468.7229,468.8594,19626.0
2023-11-22 15:50:00,480.69,480.97,480.39,480.97,44011.0,468.7814,469.0545,468.4888,469.0545,44011.0
2023-11-22 15:55:00,480.67,481.06,479.81,479.84,50474.0,468.7619,469.1422,467.9232,467.9525,50474.0
2023-11-24 09:30:00,479.73,482.2,478.6,480.59,13243.0,467.8452,470.254,466.7432,468.6839,13243.0
2023-11-24 09:35:00,481.43,482.0,481.42,481.48,2233.0,469.5031,470.0589,469.4933,469.5518,2233.0
2023-11-24 09:40:00,481.48,481.48,480.58,481.47,3670.0,469.5518,469.5518,468.6741,469.5421,3670.0
2023-11-24 09:45:00,481.13,481.56,480.25,481.29,2183.0,469.2105,469.6298,468.3523,469.3665,2183.0
2023-11-24 09:50:00,481.29,481.37,479.79,480.26,11977.0,469.3665,469.4446,467.9037,468.362,11977.0
2023-11-24 09:55:00,479.77,480.39,479.65,479.91,4628.0,467.8842,468.4888,467.7672,468.0207,4628.0
2023-11-24 10:00:00,479.98,480.78,479.97,480.75,4783.0,468.089,468.8692,468.0792,468.8399,4783.0
2023-11-24 10:05:00,480.69,480.85,480.08,480.17,3152.0,468.7814,468.9374,468.1865,468.2743,3152.0
2023-11-24 10:10:00,480.18,480.9,480.17,480.9,500.0,468.284,468.9862,468.2743,468.9862,500.0
2023-11-24 10:15:00,481.11,481.11,480.6,480.63,2449.0,469.191,469.191,468.6936,468.7229,2449.0
2023-11-24 10:20:00,480.98,481.01,479.93,479.93,3193.0,469.0642,469.0935,468.0402,468.0402,3193.0
2023-11-24 10:25:00,479.95,480.22,479.58,480.22,6706.0,468.0597,468.323,467.6989,468.323,6706.0
2023-11-24 10:30:00,480.04,480.38,480.03,480.24,1851.0,468.1475,468.4791,468.1377,468.3425,1851.0
2023-11-24 10:35:00,480.24,480.24,479.81,480.03,2152.0,468.3425,468.3425,467.9232,468.1377,2152.0
2023-11-24 10:40:00,480.21,480.51,480.0,480.42,3108.0,468.3133,468.6059,468.1085,468.5181,3108.0
2023-11-24 10:45:00,480.5,480.68,480.12,480.68,2105.0,468.5961,468.7716,468.2255,468.7716,2105.0
2023-11-24 10:50:00,480.46,481.32,480.45,480.69,6833.0,468.5571,469.3958,468.5473,468.7814,6833.0
2023-11-24 10:55:00,480.67,480.99,480.45,480.68,1736.0,468.7619,469.074,468.5473,468.7716,1736.0
2023-11-24 11:00:00,480.38,480.41,480.25,480.25,1308.0,468.4791,468.5083,468.3523,468.3523,1308.0
2023-11-24 11:05:00,480.25,480.25,479.83,480.18,5292.0,468.3523,468.3523,467.9427,468.284,5292.0
2023-11-24 11:10:00,480.17,480.17,479.82,479.92,2271.0,468.2743,468.2743,467.933,468.0305,2271.0
2023-11-24 11:15:00,479.73,479.81,479.46,479.71,3887.0,467.8452,467.9232,467.5819,467.8257,3887.0
2023-11-24 11:20:00,479.71,479.71,479.13,479.13,2822.0,467.8257,467.8257,467.26,467.26,2822.0
2023-11-24 11:25:00,479.38,479.39,479.01,479.18,1282.0,467.5039,467.5136,467.143,467.3088,1282.0
2023-11-24 11:30:00,479.41,479.74,479.41,479.52,1817.0,467.5331,467.8549,467.5331,467.6404,1817.0
2023-11-24 11:35:00,479.55,479.68,479.44,479.44,1909.0,467.6696,467.7964,467.5624,467.5624,1909.0
2023-11-24 11:40:00,479.44,480.04,479.34,479.34,2745.0,467.5624,468.1475,467.4648,467.4648,2745.0
2023-11-24 11:45:00,479.63,479.73,479.18,479.18,3146.0,467.7477,467.8452,467.3088,467.3088,3146.0
2023-11-24 11:50:00,479.42,479.58,479.28,479.28,1231.0,467.5429,467.6989,467.4063,467.4063,1231.0
2023-11-24 11:55:00,479.09,479.62,478.97,479.44,1521.0,467.221,467.7379,467.104,467.5624,1521.0
2023-11-24 12:00:00,479.49,479.49,479.09,479.37,1542.0,467.6111,467.6111,467.221,467.4941,1542.0
2023-11-24 12:05:00,479.37,479.37,479.37,479.37,0.0,467.4941,467.4941,467.4941,467.4941,0.0
2023-11-24 12:10:00,479.61,479.87,479.61,479.79,2209.0,467.7282,467.9817,467.7282,467.9037,2209.0
2023-11-24 12:15:00,479.61,479.77,479.17,479.42,1961.0,467.7282,467.8842,467.2991,467.5429,1961.0
2023-11-24 12:20:00,479.42,479.53,479.33,479.34,2889.0,467.5429,467.6501,467.4551,467.4648,2889.0
2023-11-24 12:25:00,479.34,479.35,478.74,478.74,3050.0,467.4648,467.4746,466.8797,466.8797,3050.0
2023-11-24 12:30:00,478.96,479.05,478.91,479.0,880.0,467.0943,467.182,467.0455,467.1333,880.0
2023-11-24 12:35:00,478.96,479.03,478.66,478.66,985.0,467.0943,467.1625,466.8017,466.8017,985.0
2023-11-24 12:40:00,478.72,478.72,478.68,478.68,484.0,466.8602,466.8602,466.8212,466.8212,484.0
2023-11-24 12:45:00,478.54,478.69,478.24,478.42,2643.0,466.6847,466.8309,466.3921,466.5676,2643.0
2023-11-24 12:50:00,478.23,478.47,478.0,478.47,4035.0,466.3823,466.6164,466.158,466.6164,4035.0
2023-11-24 12:55:00,478.23,478.79,478.23,478.5,6242.0,466.3823,466.9285,466.3823,466.6457,6242.0
2023-11-27 09:30:00,478.95,480.82,478.95,479.05,11184.0,467.0845,468.9082,467.0845,467.182,11184.0
2023-11-27 09:35:00,479.04,479.96,478.65,479.16,6841.0,467.1723,468.0695,466.7919,467.2893,6841.0
2023-11-27 09:40:00,479.17,481.18,479.17,481.18,5539.0,467.2991,469.2593,467.2991,469.2593,5539.0
2023-11-27 09:45:00,481.03,481.83,478.67,478.84,15402.0,469.113,469.8932,466.8114,466.9772,15402.0
2023-11-27 09:50:00,478.93,478.94,477.43,478.13,8942.0,467.065,467.0748,465.6022,466.2848,8942.0
2023-11-27 09:55:00,478.0,479.24,477.75,479.23,7139.0,466.158,467.3673,465.9142,467.3576,7139.0
2023-11-27 10:00:00,479.38,479.86,478.99,479.25,3460.0,467.5039,467.972,467.1235,467.3771,3460.0
2023-11-27 10:05:00,479.02,479.54,478.69,479.11,6947.0,467.1528,467.6599,466.8309,467.2405,6947.0
2023-11-27 10:10:00,479.37,480.56,479.36,480.56,1385.0,467.4941,468.6546,467.4843,468.6546,1385.0
2023-11-27 10:15:00,480.55,481.09,480.54,480.77,4776.0,468.6449,469.1715,468.6351,468.8594,4776.0
2023-11-27 10:20:00,480.93,480.93,480.48,480.48,3125.0,469.0155,469.0155,468.5766,468.5766,3125.0
2023-11-27 10:25:00,480.42,480.93,480.15,480.61,3098.0,468.5181,469.0155,468.2548,468.7034,3098.0
2023-11-27 10:30:00,480.84,481.09,480.67,480.96,1619.0,468.9277,469.1715,468.7619,469.0447,1619.0
2023-11-27 10:35:00,481.4,481.62,479.91,480.06,4398.0,469.4738,469.6884,468.0207,468.167,4398.0
2023-11-27 10:40:00,480.06,480.06,479.42,479.72,3267.0,468.167,468.167,467.5429,467.8354,3267.0
2023-11-27 10:45:00,479.35,479.63,479.06,479.33,3916.0,467.4746,467.7477,467.1918,467.4551,3916.0
2023-11-27 10:50:00,479.36,479.68,479.16,479.5,2577.0,467.4843,467.7964,467.2893,467.6209,2577.0
2023-11-27 10:55:00,479.36,479.39,479.06,479.23,3129.0,467.4843,467.5136,467.1918,467.3576,3129.0
2023-11-27 11:00:00,479.24,479.24,478.66,478.66,2212.0,467.3673,467.3673,466.8017,466.8017,2212.0
2023-11-27 11:05:00,478.64,478.64,477.82,477.82,1312.0,466.7822,466.7822,465.9825,465.9825,1312.0
2023-11-27 11:10:00,477.8,478.69,477.8,478.69,1497.0,465.963,466.8309,465.963,466.8309,1497.0
2023-11-27 11:15:00,478.51,478.87,478.48,478.56,2460.0,466.6554,467.0065,466.6261,466.7042,2460.0
2023-11-27 11:20:00,478.56,478.85,478.19,478.19,1857.0,466.7042,466.987,466.3433,466.3433,1857.0
2023-11-27 11:25:00,478.22,478.3,477.93,478.23,2829.0,466.3726,466.4506,466.0898,466.3823,2829.0
2023-11-27 11:30:00,478.23,478.23,477.92,478.04,1379.0,466.3823,466.3823,466.08,466.197,1379.0
2023-11-27 11:35:00,478.06,478.09,477.95,477.97,600.0,466.2166,466.2458,466.1093,466.1288,600.0
2023-11-27 11:40:00,478.01,478.27,477.98,478.27,805.0,466.1678,466.4214,466.1385,466.4214,805.0
2023-11-27 11:45:00,478.29,478.4,477.83,477.9,1688.0,466.4409,466.5481,465.9923,466.0605,1688.0
2023-11-27 11:50:00,477.96,478.08,477.91,477.92,1430.0,466.119,466.2361,466.0703,466.08,1430.0
2023-11-27 11:55:00,478.06,478.42,478.06,478.14,2570.0,466.2166,466.5676,466.2166,466.2946,2570.0
2023-11-27 12:00:00,478.14,478.14,477.69,477.89,900.0,466.2946,466.2946,465.8557,466.0508,900.0
2023-11-27 12:05:00,477.74,477.74,477.25,477.37,2305.0,465.9045,465.9045,465.4266,465.5436,2305.0
2023-11-27 12:10:00,477.25,477.27,477.23,477.23,2259.0,465.4266,465.4461,465.4071,465.4071,2259.0
2023-11-27 12:15:00,477.4,477.4,477.33,477.33,490.0,465.5729,465.5729,465.5046,465.5046,490.0
2023-11-27 12:20:00,477.44,477.44,476.45,476.58,2337.0,465.6119,465.6119,464.6464,464.7732,2337.0
2023-11-27 12:25:00,476.25,476.57,476.25,476.56,1260.0,464.4514,464.7635,464.4514,464.7537,1260.0
2023-11-27 12:30:00,476.49,476.68,476.44,476.59,942.0,464.6854,464.8707,464.6367,464.783,942.0
2023-11-27 12:35:00,476.53,476.71,475.86,476.03,2151.0,464.7245,464.9,464.0711,464.2368,2151.0
2023-11-27 12:40:00,476.26,476.62,476.26,476.39,1000.0,464.4611,464.8122,464.4611,464.5879,1000.0
2023-11-27 12:45:00,476.46,477.58,476.46,477.58,6554.0,464.6562,465.7484,464.6562,465.7484,6554.0
2023-11-27 12:50:00,477.35,477.35,476.91,476.91,651.0,465.5241,465.5241,465.095,465.095,651.0
2023-11-27 12:55:00,476.91,476.91,476.66,476.66,1864.0,465.095,465.095,464.8512,464.8512,1864.0
2023-11-27 13:00:00,476.42,476.42,476.03,476.4,1444.0,464.6172,464.6172,464.2368,464.5977,1444.0
2023-11-27 13:05:00,476.3,476.32,476.29,476.31,377.0,464.5002,464.5197,464.4904,464.5099,377.0
2023-11-27 13:10:00,476.33,476.64,476.28,476.61,3063.0,464.5294,464.8317,464.4807,464.8025,3063.0
2023-11-27 13:15:00,476.54,476.84,476.45,476.71,1834.0,464.7342,465.0268,464.6464,464.9,1834.0
2023-11-27 13:20:00,476.57,476.85,476.56,476.85,6278.0,464.7635,465.0365,464.7537,465.0365,6278.0
2023-11-27 13:25:00,476.88,477.43,476.79,477.06,6256.0,465.0658,465.6022,464.978,465.2413,6256.0
2023-11-27 13:30:00,477.06,477.5,477.06,477.5,1600.0,465.2413,465.6704,465.2413,465.6704,1600.0
2023-11-27 13:35:00,477.41,477.42,477.22,477.28,2108.0,465.5827,465.5924,465.3974,465.4559,2108.0
2023-11-27 13:40:00,477.16,477.61,477.16,477.51,1901.0,465.3388,465.7777,465.3388,465.6802,1901.0
2023-11-27 13:45:00,477.59,477.73,477.3,477.33,3922.0,465.7582,465.8947,465.4754,465.5046,3922.0
2023-11-27 13:50:00,477.27,477.42,477.01,477.21,945.0,465.4461,465.5924,465.1926,465.3876,945.0
2023-11-27 13:55:00,477.11,477.36,477.02,477.21,1000.0,465.2901,465.5339,465.2023,465.3876,1000.0
2023-11-27 14:00:00,477.5,477.58,477.35,477.58,1000.0,465.6704,465.7484,465.5241,465.7484,1000.0
2023-11-27 14:05:00,477.37,477.61,477.17,477.17,2443.0,465.5436,465.7777,465.3486,465.3486,2443.0
2023-11-27 14:10:00,477.08,477.51,477.08,477.45,2212.0,465.2608,465.6802,465.2608,465.6217,2212.0
2023-11-27 14:15:00,477.57,477.81,477.45,477.7,811.0,465.7387,465.9727,465.6217,465.8655,811.0
2023-11-27 14:20:00,477.76,477.97,477.56,477.95,1251.0,465.924,466.1288,465.7289,466.1093,1251.0
2023-11-27 14:25:00,477.71,477.71,477.47,477.53,4673.0,465.8752,465.8752,465.6412,465.6997,4673.0
2023-11-27 14:30:00,477.51,477.79,477.36,477.36,1200.0,465.6802,465.9532,465.5339,465.5339,1200.0
2023-11-27 14:35:00,477.51,477.94,477.48,477.94,2107.0,465.6802,466.0995,465.6509,466.0995,2107.0
2023-11-27 14:40:00,477.85,478.0,477.48,477.83,2240.0,466.0118,466.158,465.6509,465.9923,2240.0
2023-11-27 14:45:00,477.83,477.97,477.68,477.81,1673.0,465.9923,466.1288,465.846,465.9727,1673.0
2023-11-27 14:50:00,477.74,477.74,477.57,477.62,1508.0,465.9045,465.9045,465.7387,465.7875,1508.0
2023-11-27 14:55:00,477.68,477.85,477.66,477.77,3236.0,465.846,466.0118,465.8265,465.9337,3236.0
2023-11-27 15:00:00,477.77,477.8,477.61,477.61,1651.0,465.9337,465.963,465.7777,465.7777,1651.0
2023-11-27 15:05:00,477.53,477.63,477.52,477.6,847.0,465.6997,465.7972,465.6899,465.7679,847.0
2023-11-27 15:10:00,477.55,477.7,477.38,477.38,4314.0,465.7192,465.8655,465.5534,465.5534,4314.0
2023-11-27 15:15:00,477.3,477.38,477.08,477.28,3053.0,465.4754,465.5534,465.2608,465.4559,3053.0
2023-11-27 15:20:00,477.34,477.83,477.18,477.83,3127.0,465.5144,465.9923,465.3584,465.9923,3127.0
2023-11-27 15:25:00,477.81,478.06,477.68,478.06,6989.0,465.9727,466.2166,465.846,466.2166,6989.0
2023-11-27 15:30:00,478.06,478.06,477.81,477.86,9748.0,466.2166,466.2166,465.9727,466.0215,9748.0
2023-11-27 15:35:00,477.95,478.87,477.95,478.29,5911.0,466.1093,467.0065,466.1093,466.4409,5911.0
2023-11-27 15:40:00,478.35,478.44,478.09,478.44,9423.0,466.4994,466.5871,466.2458,466.5871,9423.0
2023-11-27 15:45:00,478.5,478.95,478.39,478.4,10128.0,466.6457,467.0845,466.5384,466.5481,10128.0
2023-11-27 15:50:00,478.38,478.38,477.67,477.95,21053.0,466.5286,466.5286,465.8362,466.1093,21053.0
2023-11-27 15:55:00,477.9,478.06,477.23,477.26,67160.0,466.0605,466.2166,465.4071,465.4364,67160.0
2023-11-28 09:30:00,477.32,478.66,475.88,477.15,15263.0,465.4949,466.8017,464.0906,465.3291,15263.0
2023-11-28 09:35:00,477.7,478.28,476.78,478.28,4175.0,465.8655,466.4311,464.9683,466.4311,4175.0
2023-11-28 09:40:00,478.42,478.7,476.45,476.71,2296.0,466.5676,466.8407,464.6464,464.9,2296.0
2023-11-28 09:45:00,476.29,477.21,476.18,477.21,3132.0,464.4904,465.3876,464.3831,465.3876,3132.0
2023-11-28 09:50:00,477.73,477.76,476.47,476.52,2088.0,465.8947,465.924,464.6659,464.7147,2088.0
2023-11-28 09:55:00,476.51,476.65,476.09,476.65,2900.0,464.705,464.8415,464.2954,464.8415,2900.0
2023-11-28 10:00:00,476.83,477.24,476.8,477.24,4565.0,465.017,465.4169,464.9878,465.4169,4565.0
2023-11-28 10:05:00,477.38,477.38,476.51,476.62,2242.0,465.5534,465.5534,464.705,464.8122,2242.0
2023-11-28 10:10:00,476.82,477.68,476.43,476.74,5659.0,465.0073,465.846,464.6269,464.9293,5659.0
2023-11-28 10:15:00,476.91,477.22,476.9,477.19,4611.0,465.095,465.3974,465.0853,465.3681,4611.0
2023-11-28 10:20:00,477.23,477.45,477.09,477.22,5884.0,465.4071,465.6217,465.2706,465.3974,5884.0
2023-11-28 10:25:00,477.22,477.22,475.98,476.64,5836.0,465.3974,465.3974,464.1881,464.8317,5836.0
2023-11-28 10:30:00,476.84,477.07,476.57,476.99,3326.0,465.0268,465.2511,464.7635,465.1731,3326.0
2023-11-28 10:35:00,477.15,477.9,477.15,477.89,1348.0,465.3291,466.0605,465.3291,466.0508,1348.0
2023-11-28 10:40:00,478.1,479.06,478.1,478.98,1413.0,466.2556,467.1918,466.2556,467.1138,1413.0
2023-11-28 10:45:00,478.98,479.01,478.79,479.01,1600.0,467.1138,467.143,466.9285,467.143,1600.0
2023-11-28 10:50:00,478.76,479.6,478.26,479.46,15998.0,466.8992,467.7184,466.4116,467.5819,15998.0
2023-11-28 10:55:00,479.45,480.09,479.38,479.49,4815.0,467.5721,468.1963,467.5039,467.6111,4815.0
2023-11-28 11:00:00,479.68,479.7,479.26,479.56,3091.0,467.7964,467.8159,467.3868,467.6794,3091.0
2023-11-28 11:05:00,479.52,479.53,478.92,478.92,5881.0,467.6404,467.6501,467.0552,467.0552,5881.0
2023-11-28 11:10:00,478.92,479.26,478.49,479.26,1043.0,467.0552,467.3868,466.6359,467.3868,1043.0
2023-11-28 11:15:00,479.32,479.43,478.98,479.41,4294.0,467.4453,467.5526,467.1138,467.5331,4294.0
2023-11-28 11:20:00,479.31,479.54,478.88,479.33,2611.0,467.4356,467.6599,467.0162,467.4551,2611.0
2023-11-28 11:25:00,479.33,479.38,478.89,479.12,1754.0,467.4551,467.5039,467.026,467.2503,1754.0
2023-11-28 11:30:00,479.24,479.44,479.05,479.39,3822.0,467.3673,467.5624,467.182,467.5136,3822.0
2023-11-28 11:35:00,479.61,479.77,479.35,479.36,1200.0,467.7282,467.8842,467.4746,467.4843,1200.0
2023-11-28 11:40:00,479.56,480.02,479.56,479.85,4340.0,467.6794,468.128,467.6794,467.9622,4340.0
2023-11-28 11:45:00,479.9,480.11,479.76,479.81,1553.0,468.011,468.2158,467.8744,467.9232,1553.0
2023-11-28 11:50:00,479.71,480.17,479.67,480.0,2487.0,467.8257,468.2743,467.7867,468.1085,2487.0
2023-11-28 11:55:00,479.97,480.02,479.66,479.88,2470.0,468.0792,468.128,467.7769,467.9915,2470.0
2023-11-28 12:00:00,480.21,480.21,479.88,479.89,1475.0,468.3133,468.3133,467.9915,468.0012,1475.0
2023-11-28 12:05:00,479.74,480.02,479.73,479.81,8322.0,467.8549,468.128,467.8452,467.9232,8322.0
2023-11-28 12:10:00,480.09,480.09,479.96,480.05,1400.0,468.1963,468.1963,468.0695,468.1573,1400.0
2023-11-28 12:15:00,480.0,480.13,478.73,478.73,15522.0,468.1085,468.2353,466.87,466.87,15522.0
2023-11-28 12:20:00,478.72,478.88,478.34,478.88,2700.0,466.8602,467.0162,466.4896,467.0162,2700.0
2023-11-28 12:25:00,478.7,478.7,478.3,478.33,1525.0,466.8407,466.8407,466.4506,466.4799,1525.0
2023-11-28 12:30:00,478.1,478.1,477.29,477.44,3157.0,466.2556,466.2556,465.4656,465.6119,3157.0
2023-11-28 12:35:00,477.18,477.57,477.01,477.19,5625.0,465.3584,465.7387,465.1926,465.3681,5625.0
2023-11-28 12:40:00,477.23,477.25,477.02,477.02,1300.0,465.4071,465.4266,465.2023,465.2023,1300.0
2023-11-28 12:45:00,477.07,477.49,476.93,477.26,2872.0,465.2511,465.6607,465.1145,465.4364,2872.0
2023-11-28 12:50:00,477.13,477.23,477.07,477.07,803.0,465.3096,465.4071,465.2511,465.2511,803.0
2023-11-28 12:55:00,477.07,477.07,476.62,476.97,1405.0,465.2511,465.2511,464.8122,465.1536,1405.0
2023-11-28 13:00:00,476.86,476.9,476.44,476.44,700.0,465.0463,465.0853,464.6367,464.6367,700.0
2023-11-28 13:05:00,476.64,476.78,476.61,476.78,1148.0,464.8317,464.9683,464.8025,464.9683,1148.0
2023-11-28 13:10:00,476.98,477.25,476.98,477.23,2836.0,465.1633,465.4266,465.1633,465.4071,2836.0
2023-11-28 13:15:00,477.26,477.53,477.08,477.53,3600.0,465.4364,465.6997,465.2608,465.6997,3600.0
2023-11-28 13:20:00,477.57,477.57,477.22,477.26,709.0,465.7387,465.7387,465.3974,465.4364,709.0
2023-11-28 13:25:00,477.28,477.69,477.28,477.69,1200.0,465.4559,465.8557,465.4559,465.8557,1200.0
2023-11-28 13:30:00,477.54,477.62,477.4,477.62,1896.0,465.7094,465.7875,465.5729,465.7875,1896.0
2023-11-28 13:35:00,477.44,477.48,477.23,477.25,2680.0,465.6119,465.6509,465.4071,465.4266,2680.0
2023-11-28 13:40:00,477.17,477.4,477.05,477.38,2793.0,465.3486,465.5729,465.2316,465.5534,2793.0
2023-11-28 13:45:00,477.53,477.57,477.24,477.25,1201.0,465.6997,465.7387,465.4169,465.4266,1201.0
2023-11-28 13:50:00,477.31,477.5,477.23,477.4,5140.0,465.4851,465.6704,465.4071,465.5729,5140.0
2023-11-28 13:55:00,477.54,477.56,477.28,477.42,2655.0,465.7094,465.7289,465.4559,465.5924,2655.0
2023-11-28 14:00:00,477.44,477.73,477.44,477.73,3658.0,465.6119,465.8947,465.6119,465.8947,3658.0
2023-11-28 14:05:00,477.74,478.23,477.63,477.63,4938.0,465.9045,466.3823,465.7972,465.7972,4938.0
2023-11-28 14:10:00,477.69,478.1,477.69,478.08,2121.0,465.8557,466.2556,465.8557,466.2361,2121.0
2023-11-28 14:15:00,477.99,478.1,477.82,477.9,3247.0,466.1483,466.2556,465.9825,466.0605,3247.0
2023-11-28 14:20:00,478.14,478.18,477.66,477.66,1101.0,466.2946,466.3336,465.8265,465.8265,1101.0
2023-11-28 14:25:00,477.71,477.74,477.65,477.65,1004.0,465.8752,465.9045,465.8167,465.8167,1004.0
2023-11-28 14:30:00,477.65,477.8,477.31,477.79,4447.0,465.8167,465.963,465.4851,465.9532,4447.0
2023-11-28 14:35:00,477.79,478.08,477.79,478.08,2103.0,465.9532,466.2361,465.9532,466.2361,2103.0
2023-11-28 14:40:00,478.08,478.08,477.6,477.72,1120.0,466.2361,466.2361,465.7679,465.885,1120.0
2023-11-28 14:45:00,477.72,477.93,477.71,477.86,1399.0,465.885,466.0898,465.8752,466.0215,1399.0
2023-11-28 14:50:00,478.0,478.05,477.86,477.92,1704.0,466.158,466.2068,466.0215,466.08,1704.0
2023-11-28 14:55:00,477.92,477.94,477.72,477.72,2317.0,466.08,466.0995,465.885,465.885,2317.0
2023-11-28 15:00:00,477.72,477.95,477.65,477.77,2344.0,465.885,466.1093,465.8167,465.9337,2344.0
2023-11-28 15:05:00,477.81,478.13,477.77,477.91,2217.0,465.9727,466.2848,465.9337,466.0703,2217.0
2023-11-28 15:10:00,477.79,477.92,477.56,477.64,2702.0,465.9532,466.08,465.7289,465.807,2702.0
2023-11-28 15:15:00,477.56,477.69,477.23,477.45,3700.0,465.7289,465.8557,465.4071,465.6217,3700.0
2023-11-28 15:20:00,477.22,477.31,477.08,477.08,1500.0,465.3974,465.4851,465.2608,465.2608,1500.0
2023-11-28 15:25:00,476.95,477.05,476.94,476.95,1991.0,465.1341,465.2316,465.1243,465.1341,1991.0
2023-11-28 15:30:00,476.92,476.92,476.13,476.13,2393.0,465.1048,465.1048,464.3344,464.3344,2393.0
2023-11-28 15:35:00,476.21,476.21,475.77,475.83,2772.0,464.4124,464.4124,463.9833,464.0418,2772.0
2023-11-28 15:40:00,475.68,475.82,475.59,475.72,5689.0,463.8955,464.032,463.8077,463.9345,5689.0
2023-11-28 15:45:00,475.65,476.32,475.57,476.31,5286.0,463.8663,464.5197,463.7882,464.5099,5286.0
2023-11-28 15:50:00,476.35,476.58,475.41,475.44,10004.0,464.5489,464.7732,463.6322,463.6615,10004.0
2023-11-28 15:55:00,475.56,475.84,475.29,475.32,46399.0,463.7785,464.0516,463.5152,463.5444,46399.0
2023-11-29 09:30:00,469.61,470.58,469.29,469.9,31718.0,457.9759,458.9219,457.6638,458.2587,31718.0
2023-11-29 09:35:00,470.08,471.32,469.58,469.65,16284.0,458.4342,459.6435,457.9466,458.0149,16284.0
2023-11-29 09:40:00,469.02,469.31,467.93,467.94,8331.0,457.4005,457.6833,456.3375,456.3473,8331.0
2023-11-29 09:45:00,468.28,468.62,466.9,467.02,23281.0,456.6788,457.0104,455.333,455.4501,23281.0
2023-11-29 09:50:00,466.58,468.83,466.36,468.67,4996.0,455.021,457.2152,454.8064,457.0592,4996.0
2023-11-29 09:55:00,468.59,468.82,467.97,468.05,6019.0,456.9812,457.2055,456.3765,456.4545,6019.0
2023-11-29 10:00:00,468.35,468.35,467.37,468.03,5489.0,456.7471,456.7471,455.7914,456.435,5489.0
2023-11-29 10:05:00,468.19,468.43,468.06,468.06,6980.0,456.5911,456.8251,456.4643,456.4643,6980.0
2023-11-29 10:10:00,468.14,468.34,467.34,468.33,8337.0,456.5423,456.7374,455.7621,456.7276,8337.0
2023-11-29 10:15:00,468.33,468.38,467.88,467.94,3889.0,456.7276,456.7764,456.2888,456.3473,3889.0
2023-11-29 10:20:00,468.0,468.45,467.88,468.06,6687.0,456.4058,456.8446,456.2888,456.4643,6687.0
2023-11-29 10:25:00,468.06,468.11,467.52,467.8,4097.0,456.4643,456.5131,455.9377,456.2107,4097.0
2023-11-29 10:30:00,467.78,468.71,467.41,468.7,20107.0,456.1912,457.0982,455.8304,457.0884,20107.0
2023-11-29 10:35:00,468.48,469.35,468.48,469.28,6402.0,456.8739,457.7223,456.8739,457.6541,6402.0
2023-11-29 10:40:00,469.36,469.52,468.83,469.29,17417.0,457.7321,457.8881,457.2152,457.6638,17417.0
2023-11-29 10:45:00,469.41,469.76,469.31,469.39,5586.0,457.7808,458.1222,457.6833,457.7613,5586.0
2023-11-29 10:50:00,469.2,469.75,468.87,469.66,4649.0,457.5761,458.1124,457.2542,458.0247,4649.0
2023-11-29 10:55:00,469.59,469.59,468.64,469.42,4271.0,457.9564,457.9564,457.0299,457.7906,4271.0
2023-11-29 11:00:00,469.55,469.92,469.44,469.6,4883.0,457.9174,458.2782,457.8101,457.9661,4883.0
2023-11-29 11:05:00,469.59,469.59,468.64,468.64,3672.0,457.9564,457.9564,457.0299,457.0299,3672.0
2023-11-29 11:10:00,468.79,468.85,468.5,468.57,5006.0,457.1762,457.2347,456.8934,456.9617,5006.0
2023-11-29 11:15:00,468.34,468.34,467.57,467.76,4585.0,456.7374,456.7374,455.9864,456.1717,4585.0
2023-11-29 11:20:00,467.49,467.78,467.12,467.78,8902.0,455.9084,456.1912,455.5476,456.1912,8902.0
2023-11-29 11:25:00,467.56,467.65,467.15,467.36,9071.0,455.9767,456.0644,455.5768,455.7816,9071.0
2023-11-29 11:30:00,467.46,468.23,467.46,468.11,9336.0,455.8792,456.6301,455.8792,456.5131,9336.0
2023-11-29 11:35:00,467.95,468.06,467.62,467.81,5236.0,456.357,456.4643,456.0352,456.2205,5236.0
2023-11-29 11:40:00,467.81,468.48,467.61,468.48,4803.0,456.2205,456.8739,456.0254,456.8739,4803.0
2023-11-29 11:45:00,468.6,468.86,468.4,468.41,2884.0,456.9909,457.2445,456.7959,456.8056,2884.0
2023-11-29 11:50:00,468.46,468.51,468.07,468.18,3710.0,456.8544,456.9031,456.474,456.5813,3710.0
2023-11-29 11:55:00,468.06,468.34,467.87,468.34,2814.0,456.4643,456.7374,456.279,456.7374,2814.0
2023-11-29 12:00:00,468.2,468.35,468.14,468.31,2980.0,456.6008,456.7471,456.5423,456.7081,2980.0
2023-11-29 12:05:00,468.33,472.69,466.61,466.61,56916.0,456.7276,460.9796,455.0502,455.0502,56916.0
2023-11-29 12:10:00,467.68,468.23,462.74,467.53,32372.0,456.0937,456.6301,451.2761,455.9474,32372.0
2023-11-29 12:15:00,467.52,470.42,466.95,470.4,33570.0,455.9377,458.7658,455.3818,458.7463,33570.0
2023-11-29 12:20:00,469.83,472.02,469.4,469.78,25354.0,458.1904,460.3262,457.7711,458.1417,25354.0
2023-11-29 12:25:00,469.5,471.75,469.48,470.59,6688.0,457.8686,460.0629,457.8491,458.9316,6688.0
2023-11-29 12:30:00,470.4,470.4,469.36,469.82,14072.0,458.7463,458.7463,457.7321,458.1807,14072.0
2023-11-29 12:35:00,469.68,471.85,469.68,471.81,13535.0,458.0442,460.1604,458.0442,460.1214,13535.0
2023-11-29 12:40:00,471.81,471.81,468.81,469.43,7303.0,460.1214,460.1214,457.1957,457.8004,7303.0
2023-11-29 12:45:00,469.42,469.86,469.21,469.54,3979.0,457.7906,458.2197,457.5858,457.9076,3979.0
2023-11-29 12:50:00,469.74,470.21,469.5,469.51,4970.0,458.1027,458.561,457.8686,457.8784,4970.0
2023-11-29 12:55:00,469.27,469.73,469.12,469.35,4569.0,457.6443,458.0929,457.498,457.7223,4569.0
2023-11-29 13:00:00,469.35,469.64,468.8,468.8,3287.0,457.7223,458.0051,457.186,457.186,3287.0
2023-11-29 13:05:00,468.87,469.12,468.27,468.73,4319.0,457.2542,457.498,456.6691,457.1177,4319.0
2023-11-29 13:10:00,468.65,469.15,468.37,468.6,13285.0,457.0397,457.5273,456.7666,456.9909,13285.0
2023-11-29 13:15:00,468.33,468.47,467.68,467.75,6500.0,456.7276,456.8641,456.0937,456.162,6500.0
2023-11-29 13:20:00,467.68,468.25,467.54,468.23,10891.0,456.0937,456.6496,455.9572,456.6301,10891.0
2023-11-29 13:25:00,468.75,468.86,467.89,468.37,4336.0,457.1372,457.2445,456.2985,456.7666,4336.0
2023-11-29 13:30:00,468.33,468.33,467.72,467.78,3701.0,456.7276,456.7276,456.1327,456.1912,3701.0
2023-11-29 13:35:00,467.77,468.12,467.17,467.28,7415.0,456.1815,456.5228,455.5963,455.7036,7415.0
2023-11-29 13:40:00,467.27,467.72,467.19,467.26,2129.0,455.6939,456.1327,455.6158,455.6841,2129.0
2023-11-29 13:45:00,467.31,467.52,466.9,467.0,4079.0,455.7329,455.9377,455.333,455.4306,4079.0
2023-11-29 13:50:00,466.91,467.06,466.25,467.06,4335.0,455.3428,455.4891,454.6991,455.4891,4335.0
2023-11-29 13:55:00,466.95,467.23,466.81,466.97,9541.0,455.3818,455.6549,455.2453,455.4013,9541.0
2023-11-29 14:00:00,466.77,467.26,466.48,466.96,3513.0,455.2063,455.6841,454.9234,455.3915,3513.0
2023-11-29 14:05:00,467.12,467.98,467.12,467.81,5551.0,455.5476,456.3863,455.5476,456.2205,5551.0
2023-11-29 14:10:00,467.99,468.18,467.64,468.05,5241.0,456.396,456.5813,456.0547,456.4545,5241.0
2023-11-29 14:15:00,468.03,468.03,467.08,467.09,3478.0,456.435,456.435,455.5086,455.5183,3478.0
2023-11-29 14:20:00,467.09,467.18,466.43,466.5,3726.0,455.5183,455.6061,454.8747,454.9429,3726.0
2023-11-29 14:25:00,466.25,466.44,465.65,465.71,6232.0,454.6991,454.8844,454.114,454.1725,6232.0
2023-11-29 14:30:00,465.7,465.9,465.37,465.41,5982.0,454.1628,454.3578,453.8409,453.8799,5982.0
2023-11-29 14:35:00,465.41,465.41,464.35,464.46,9649.0,453.8799,453.8799,452.8462,452.9535,9649.0
2023-11-29 14:40:00,464.47,464.47,463.63,463.77,5766.0,452.9632,452.9632,452.144,452.2806,5766.0
2023-11-29 14:45:00,463.62,463.84,462.95,463.08,4984.0,452.1343,452.3488,451.4809,451.6077,4984.0
2023-11-29 14:50:00,463.08,463.52,462.82,463.09,12928.0,451.6077,452.0368,451.3541,451.6174,12928.0
2023-11-29 14:55:00,463.12,464.42,463.08,464.24,13334.0,451.6467,452.9145,451.6077,452.7389,13334.0
2023-11-29 15:00:00,464.3,465.47,464.22,465.13,6987.0,452.7974,453.9385,452.7194,453.6069,6987.0
2023-11-29 15:05:00,465.36,465.84,465.19,465.52,4741.0,453.8312,454.2993,453.6654,453.9872,4741.0
2023-11-29 15:10:00,465.46,465.95,465.2,465.71,6199.0,453.9287,454.4066,453.6751,454.1725,6199.0
2023-11-29 15:15:00,465.74,465.77,464.74,464.85,3313.0,454.2018,454.231,453.2265,453.3338,3313.0
2023-11-29 15:20:00,464.86,465.97,464.86,465.57,14838.0,453.3436,454.4261,453.3436,454.036,14838.0
2023-11-29 15:25:00,465.51,465.51,464.89,465.2,14525.0,453.9775,453.9775,453.3728,453.6751,14525.0
2023-11-29 15:30:00,465.31,465.31,464.22,464.23,7997.0,453.7824,453.7824,452.7194,452.7292,7997.0
2023-11-29 15:35:00,464.15,464.58,463.93,464.32,6175.0,452.6512,453.0705,452.4366,452.8169,6175.0
2023-11-29 15:40:00,464.32,464.37,463.87,464.03,6704.0,452.8169,452.8657,452.3781,452.5341,6704.0
2023-11-29 15:45:00,464.02,464.88,463.88,464.86,11587.0,452.5244,453.3631,452.3878,453.3436,11587.0
2023-11-29 15:50:00,465.32,465.32,464.68,465.0,18324.0,453.7922,453.7922,453.168,453.4801,18324.0
2023-11-29 15:55:00,465.08,465.52,464.67,465.29,58570.0,453.5581,453.9872,453.1583,453.7629,58570.0
2023-11-30 09:30:00,467.66,467.66,465.09,467.26,16010.0,456.0742,456.0742,453.5679,455.6841,16010.0
2023-11-30 09:35:00,467.26,469.0,467.04,469.0,8063.0,455.6841,457.381,455.4696,457.381,8063.0
2023-11-30 09:40:00,469.08,471.97,468.61,471.54,17018.0,457.459,460.2774,457.0007,459.8581,17018.0
2023-11-30 09:45:00,471.54,471.96,471.17,471.43,15947.0,459.8581,460.2677,459.4972,459.7508,15947.0
2023-11-30 09:50:00,471.22,472.79,471.16,472.58,13150.0,459.546,461.0771,459.4875,460.8723,13150.0
2023-11-30 09:55:00,472.67,473.85,471.73,471.88,36477.0,460.9601,462.1109,460.0434,460.1897,36477.0
2023-11-30 10:00:00,471.86,472.46,470.99,471.18,20286.0,460.1702,460.7553,459.3217,459.507,20286.0
2023-11-30 10:05:00,471.35,472.21,471.16,471.4,10547.0,459.6728,460.5115,459.4875,459.7215,10547.0
2023-11-30 10:10:00,471.5,472.21,471.49,472.17,6029.0,459.8191,460.5115,459.8093,460.4725,6029.0
2023-11-30 10:15:00,472.2,472.36,471.57,472.05,5811.0,460.5017,460.6578,459.8873,460.3554,5811.0
2023-11-30 10:20:00,472.0,472.0,470.69,471.16,20472.0,460.3067,460.3067,459.0291,459.4875,20472.0
2023-11-30 10:25:00,471.16,472.11,471.16,471.54,9132.0,459.4875,460.414,459.4875,459.8581,9132.0
2023-11-30 10:30:00,471.42,472.84,471.42,472.39,7066.0,459.7411,461.1259,459.7411,460.687,7066.0
2023-11-30 10:35:00,472.23,472.98,472.11,472.69,5812.0,460.531,461.2624,460.414,460.9796,5812.0
2023-11-30 10:40:00,472.86,473.75,472.86,473.75,5450.0,461.1454,462.0133,461.1454,462.0133,5450.0
2023-11-30 10:45:00,474.1,474.46,473.4,474.38,6427.0,462.3547,462.7057,461.672,462.6277,6427.0
2023-11-30 10:50:00,474.15,474.34,473.35,473.72,16980.0,462.4034,462.5887,461.6232,461.9841,16980.0
2023-11-30 10:55:00,473.73,473.98,473.16,473.53,9017.0,461.9938,462.2376,461.4379,461.7988,9017.0
2023-11-30 11:00:00,473.46,473.83,472.85,473.8,5271.0,461.7305,462.0913,461.1356,462.0621,5271.0
2023-11-30 11:05:00,473.82,474.36,473.8,474.19,9158.0,462.0816,462.6082,462.0621,462.4424,9158.0
2023-11-30 11:10:00,474.0,475.35,474.0,475.24,8149.0,462.2571,463.5737,462.2571,463.4664,8149.0
2023-11-30 11:15:00,475.13,475.23,474.24,474.46,5456.0,463.3591,463.4567,462.4912,462.7057,5456.0
2023-11-30 11:20:00,474.55,475.24,474.55,475.16,16031.0,462.7935,463.4664,462.7935,463.3884,16031.0
2023-11-30 11:25:00,475.12,475.85,475.12,475.68,4580.0,463.3494,464.0613,463.3494,463.8955,4580.0
2023-11-30 11:30:00,475.9,476.27,475.73,476.22,4637.0,464.1101,464.4709,463.9443,464.4221,4637.0
2023-11-30 11:35:00,476.14,476.28,475.79,475.79,6844.0,464.3441,464.4807,464.0028,464.0028,6844.0
2023-11-30 11:40:00,475.87,476.25,475.83,476.0,6151.0,464.0808,464.4514,464.0418,464.2076,6151.0
2023-11-30 11:45:00,476.14,477.3,476.14,477.3,5472.0,464.3441,465.4754,464.3441,465.4754,5472.0
2023-11-30 11:50:00,477.45,477.83,476.6,477.62,7787.0,465.6217,465.9923,464.7927,465.7875,7787.0
2023-11-30 11:55:00,477.78,478.39,477.55,478.08,7848.0,465.9435,466.5384,465.7192,466.2361,7848.0
2023-11-30 12:00:00,478.3,478.6,477.43,477.72,5473.0,466.4506,466.7432,465.6022,465.885,5473.0
2023-11-30 12:05:00,477.64,477.81,477.04,477.26,5419.0,465.807,465.9727,465.2218,465.4364,5419.0
2023-11-30 12:10:00,477.25,477.44,476.73,476.73,4638.0,465.4266,465.6119,464.9195,464.9195,4638.0
2023-11-30 12:15:00,476.73,477.06,476.13,476.39,4489.0,464.9195,465.2413,464.3344,464.5879,4489.0
2023-11-30 12:20:00,475.98,476.32,475.62,475.98,5684.0,464.1881,464.5197,463.837,464.1881,5684.0
2023-11-30 12:25:00,475.97,476.15,475.58,476.1,3833.0,464.1783,464.3539,463.798,464.3051,3833.0
2023-11-30 12:30:00,476.1,476.72,475.6,476.72,7041.0,464.3051,464.9097,463.8175,464.9097,7041.0
2023-11-30 12:35:00,476.59,477.06,476.51,476.88,6040.0,464.783,465.2413,464.705,465.0658,6040.0
2023-11-30 12:40:00,476.69,477.4,476.32,477.4,10912.0,464.8805,465.5729,464.5197,465.5729,10912.0
2023-11-30 12:45:00,477.11,477.38,476.49,476.71,6776.0,465.2901,465.5534,464.6854,464.9,6776.0
2023-11-30 12:50:00,476.55,477.0,476.44,476.55,6415.0,464.744,465.1828,464.6367,464.744,6415.0
2023-11-30 12:55:00,476.55,476.64,476.17,476.43,13614.0,464.744,464.8317,464.3734,464.6269,13614.0
2023-11-30 13:00:00,476.27,476.77,475.78,476.76,11098.0,464.4709,464.9585,463.993,464.9488,11098.0
2023-11-30 13:05:00,476.72,476.72,476.4,476.67,5768.0,464.9097,464.9097,464.5977,464.861,5768.0
2023-11-30 13:10:00,476.65,476.9,476.51,476.78,5525.0,464.8415,465.0853,464.705,464.9683,5525.0
2023-11-30 13:15:00,476.71,476.95,476.62,476.81,4815.0,464.9,465.1341,464.8122,464.9975,4815.0
2023-11-30 13:20:00,476.77,477.33,476.39,476.39,8002.0,464.9585,465.5046,464.5879,464.5879,8002.0
2023-11-30 13:25:00,476.4,476.73,475.95,476.09,4518.0,464.5977,464.9195,464.1588,464.2954,4518.0
2023-11-30 13:30:00,476.02,476.22,475.89,476.0,5275.0,464.2271,464.4221,464.1003,464.2076,5275.0
2023-11-30 13:35:00,476.0,476.44,475.99,476.41,3176.0,464.2076,464.6367,464.1978,464.6074,3176.0
2023-11-30 13:40:00,476.25,476.63,476.25,476.56,1439.0,464.4514,464.822,464.4514,464.7537,1439.0
2023-11-30 13:45:00,476.52,476.89,476.35,476.75,5898.0,464.7147,465.0755,464.5489,464.939,5898.0
2023-11-30 13:50:00,476.65,476.85,476.51,476.63,3405.0,464.8415,465.0365,464.705,464.822,3405.0
2023-11-30 13:55:00,476.42,477.22,476.42,477.08,3519.0,464.6172,465.3974,464.6172,465.2608,3519.0
2023-11-30 14:00:00,477.05,477.97,477.05,477.44,8201.0,465.2316,466.1288,465.2316,465.6119,8201.0
2023-11-30 14:05:00,477.54,477.69,477.11,477.69,6093.0,465.7094,465.8557,465.2901,465.8557,6093.0
2023-11-30 14:10:00,477.56,477.89,477.44,477.75,6646.0,465.7289,466.0508,465.6119,465.9142,6646.0
2023-11-30 14:15:00,477.81,478.16,477.58,478.15,6481.0,465.9727,466.3141,465.7484,466.3043,6481.0
2023-11-30 14:20:00,478.15,478.17,477.91,477.96,4527.0,466.3043,466.3238,466.0703,466.119,4527.0
2023-11-30 14:25:00,478.04,478.25,477.94,477.96,5826.0,466.197,466.4018,466.0995,466.119,5826.0
2023-11-30 14:30:00,477.81,478.26,477.26,478.25,5836.0,465.9727,466.4116,465.4364,466.4018,5836.0
2023-11-30 14:35:00,478.36,478.44,478.12,478.25,7815.0,466.5091,466.5871,466.2751,466.4018,7815.0
2023-11-30 14:40:00,478.35,479.08,478.35,478.85,6208.0,466.4994,467.2113,466.4994,466.987,6208.0
2023-11-30 14:45:00,478.79,478.79,478.44,478.76,7695.0,466.9285,466.9285,466.5871,466.8992,7695.0
2023-11-30 14:50:00,478.85,478.96,478.36,478.62,6177.0,466.987,467.0943,466.5091,466.7627,6177.0
2023-11-30 14:55:00,478.41,478.84,478.41,478.68,3381.0,466.5579,466.9772,466.5579,466.8212,3381.0
2023-11-30 15:00:00,478.67,478.67,478.27,478.33,8201.0,466.8114,466.8114,466.4214,466.4799,8201.0
2023-11-30 15:05:00,478.33,478.58,478.16,478.37,8022.0,466.4799,466.7237,466.3141,466.5189,8022.0
2023-11-30 15:10:00,478.28,478.6,478.27,478.6,9802.0,466.4311,466.7432,466.4214,466.7432,9802.0
2023-11-30 15:15:00,478.47,478.95,478.3,478.58,12407.0,466.6164,467.0845,466.4506,466.7237,12407.0
2023-11-30 15:20:00,478.6,478.6,477.94,478.03,8553.0,466.7432,466.7432,466.0995,466.1873,8553.0
2023-11-30 15:25:00,478.03,478.39,477.9,478.36,6499.0,466.1873,466.5384,466.0605,466.5091,6499.0
2023-11-30 15:30:00,478.23,478.42,478.05,478.33,13509.0,466.3823,466.5676,466.2068,466.4799,13509.0
2023-11-30 15:35:00,478.43,479.11,478.42,478.88,12002.0,466.5774,467.2405,466.5676,467.0162,12002.0
2023-11-30 15:40:00,478.9,479.51,478.86,479.38,11157.0,467.0357,467.6306,466.9967,467.5039,11157.0
2023-11-30 15:45:00,479.32,480.21,479.32,480.21,16019.0,467.4453,468.3133,467.4453,468.3133,16019.0
2023-11-30 15:50:00,480.18,480.47,479.67,479.9,26175.0,468.284,468.5668,467.7867,468.011,26175.0
2023-11-30 15:55:00,479.79,480.36,479.44,479.53,106592.0,467.9037,468.4596,467.5624,467.6501,106592.0
2023-12-01 09:30:00,478.42,482.29,478.42,481.93,28512.0,466.5676,470.3418,466.5676,469.9907,28512.0
2023-12-01 09:35:00,482.18,482.78,481.01,481.64,9828.0,470.2345,470.8196,469.0935,469.7079,9828.0
2023-12-01 09:40:00,482.27,482.72,481.09,481.97,7784.0,470.3223,470.7611,469.1715,470.0297,7784.0
2023-12-01 09:45:00,482.27,482.36,480.99,480.99,6710.0,470.3223,470.41,469.074,469.074,6710.0
2023-12-01 09:50:00,480.97,482.31,480.61,482.15,3639.0,469.0545,470.3613,468.7034,470.2052,3639.0
2023-12-01 09:55:00,482.17,482.78,482.16,482.56,5920.0,470.2247,470.8196,470.215,470.6051,5920.0
2023-12-01 10:00:00,483.0,484.22,482.54,483.93,6507.0,471.0342,472.2239,470.5856,471.9411,6507.0
2023-12-01 10:05:00,483.77,483.77,483.12,483.45,28727.0,471.7851,471.7851,471.1512,471.473,28727.0
2023-12-01 10:10:00,483.42,483.83,483.15,483.83,2820.0,471.4438,471.8436,471.1805,471.8436,2820.0
2023-12-01 10:15:00,483.81,484.72,483.7,484.72,5321.0,471.8241,472.7116,471.7168,472.7116,5321.0
2023-12-01 10:20:00,484.73,484.93,484.28,484.61,2975.0,472.7213,472.9164,472.2825,472.6043,2975.0
2023-12-01 10:25:00,484.8,484.9,483.65,484.23,4039.0,472.7896,472.8871,471.6681,472.2337,4039.0
2023-12-01 10:30:00,483.71,483.76,483.07,483.42,8885.0,471.7266,471.7753,471.1024,471.4438,8885.0
2023-12-01 10:35:00,483.65,485.22,483.4,484.06,19415.0,471.6681,473.1992,471.4243,472.0679,19415.0
2023-12-01 10:40:00,484.45,484.84,483.06,483.08,3728.0,472.4482,472.8286,471.0927,471.1122,3728.0
2023-12-01 10:45:00,483.37,484.33,483.37,483.77,4415.0,471.395,472.3312,471.395,471.7851,4415.0
2023-12-01 10:50:00,483.57,483.97,483.27,483.77,3724.0,471.59,471.9801,471.2975,471.7851,3724.0
2023-12-01 10:55:00,483.59,484.11,483.51,483.83,9084.0,471.6096,472.1167,471.5315,471.8436,9084.0
2023-12-01 11:00:00,483.85,484.25,483.19,484.25,12993.0,471.8631,472.2532,471.2195,472.2532,12993.0
2023-12-01 11:05:00,484.22,484.63,483.61,484.63,2495.0,472.2239,472.6238,471.6291,472.6238,2495.0
2023-12-01 11:10:00,484.83,484.83,484.1,484.1,2694.0,472.8188,472.8188,472.1069,472.1069,2694.0
2023-12-01 11:15:00,484.45,484.45,483.21,483.46,7003.0,472.4482,472.4482,471.239,471.4828,7003.0
2023-12-01 11:20:00,483.44,483.77,483.38,483.48,9601.0,471.4633,471.7851,471.4048,471.5023,9601.0
2023-12-01 11:25:00,483.48,483.64,482.25,482.26,5821.0,471.5023,471.6583,470.3027,470.3125,5821.0
2023-12-01 11:30:00,482.26,482.83,481.77,482.83,4725.0,470.3125,470.8684,469.8346,470.8684,4725.0
2023-12-01 11:35:00,482.46,482.49,481.75,481.79,4605.0,470.5075,470.5368,469.8151,469.8541,4605.0
2023-12-01 11:40:00,481.79,482.31,481.64,482.17,4625.0,469.8541,470.3613,469.7079,470.2247,4625.0
2023-12-01 11:45:00,481.98,482.16,481.68,482.09,1832.0,470.0394,470.215,469.7469,470.1467,1832.0
2023-12-01 11:50:00,482.15,482.38,481.93,482.33,3816.0,470.2052,470.4295,469.9907,470.3808,3816.0
2023-12-01 11:55:00,482.19,482.22,481.84,481.85,1116.0,470.2442,470.2735,469.9029,469.9127,1116.0
2023-12-01 12:00:00,481.84,482.02,481.26,481.65,3143.0,469.9029,470.0784,469.3373,469.7176,3143.0
2023-12-01 12:05:00,481.82,482.74,481.82,482.65,2432.0,469.8834,470.7806,469.8834,470.6928,2432.0
2023-12-01 12:10:00,482.64,482.76,482.28,482.37,3405.0,470.6831,470.8001,470.332,470.4198,3405.0
2023-12-01 12:15:00,482.4,482.73,482.34,482.73,2025.0,470.449,470.7709,470.3905,470.7709,2025.0
2023-12-01 12:20:00,482.71,482.74,482.02,482.1,1764.0,470.7514,470.7806,470.0784,470.1565,1764.0
2023-12-01 12:25:00,481.79,481.79,480.77,480.96,742.0,469.8541,469.8541,468.8594,469.0447,742.0
2023-12-01 12:30:00,480.89,481.38,480.89,481.38,1255.0,468.9764,469.4543,468.9764,469.4543,1255.0
2023-12-01 12:35:00,481.58,481.84,481.16,481.35,5365.0,469.6493,469.9029,469.2398,469.425,5365.0
2023-12-01 12:40:00,481.11,481.61,481.0,481.34,1600.0,469.191,469.6786,469.0837,469.4153,1600.0
2023-12-01 12:45:00,481.31,481.5,481.31,481.47,1600.0,469.386,469.5713,469.386,469.5421,1600.0
2023-12-01 12:50:00,481.55,482.31,481.51,481.97,13034.0,469.6201,470.3613,469.5811,470.0297,13034.0
2023-12-01 12:55:00,482.18,482.4,482.16,482.4,520.0,470.2345,470.449,470.215,470.449,520.0
2023-12-01 13:00:00,482.53,482.53,482.0,482.19,2104.0,470.5758,470.5758,470.0589,470.2442,2104.0
2023-12-01 13:05:00,482.19,482.31,481.76,482.06,3103.0,470.2442,470.3613,469.8249,470.1175,3103.0
2023-12-01 13:10:00,482.03,482.29,481.85,482.17,2994.0,470.0882,470.3418,469.9127,470.2247,2994.0
2023-12-01 13:15:00,481.96,481.96,481.64,481.84,1960.0,470.0199,470.0199,469.7079,469.9029,1960.0
2023-12-01 13:20:00,482.14,482.14,481.86,482.03,1570.0,470.1955,470.1955,469.9224,470.0882,1570.0
2023-12-01 13:25:00,481.9,481.9,481.33,481.59,5806.0,469.9614,469.9614,469.4055,469.6591,5806.0
2023-12-01 13:30:00,481.41,481.58,481.08,481.58,13618.0,469.4836,469.6493,469.1617,469.6493,13618.0
2023-12-01 13:35:00,481.7,481.83,481.43,481.77,2307.0,469.7664,469.8932,469.5031,469.8346,2307.0
2023-12-01 13:40:00,481.96,482.23,481.82,481.82,2136.0,470.0199,470.2832,469.8834,469.8834,2136.0
2023-12-01 13:45:00,482.06,482.22,481.84,481.97,1400.0,470.1175,470.2735,469.9029,470.0297,1400.0
2023-12-01 13:50:00,481.99,481.99,481.31,481.59,2044.0,470.0492,470.0492,469.386,469.6591,2044.0
2023-12-01 13:55:00,481.74,481.84,481.44,481.45,2778.0,469.8054,469.9029,469.5128,469.5226,2778.0
2023-12-01 14:00:00,481.58,482.02,481.52,481.93,3481.0,469.6493,470.0784,469.5908,469.9907,3481.0
2023-12-01 14:05:00,482.06,482.1,481.55,481.72,2181.0,470.1175,470.1565,469.6201,469.7859,2181.0
2023-12-01 14:10:00,481.6,482.22,481.6,482.22,1202.0,469.6689,470.2735,469.6689,470.2735,1202.0
2023-12-01 14:15:00,482.23,482.53,482.06,482.06,3224.0,470.2832,470.5758,470.1175,470.1175,3224.0
2023-12-01 14:20:00,482.12,482.37,481.96,482.05,2167.0,470.176,470.4198,470.0199,470.1077,2167.0
2023-12-01 14:25:00,482.1,482.1,481.38,481.44,9950.0,470.1565,470.1565,469.4543,469.5128,9950.0
2023-12-01 14:30:00,481.18,481.18,480.32,480.82,1900.0,469.2593,469.2593,468.4206,468.9082,1900.0
2023-12-01 14:35:00,481.02,481.29,480.79,480.98,3315.0,469.1032,469.3665,468.8789,469.0642,3315.0
2023-12-01 14:40:00,481.05,481.16,480.89,481.13,1700.0,469.1325,469.2398,468.9764,469.2105,1700.0
2023-12-01 14:45:00,480.99,481.17,480.83,480.94,3328.0,469.074,469.2495,468.9179,469.0252,3328.0
2023-12-01 14:50:00,481.07,481.44,481.06,481.4,1503.0,469.152,469.5128,469.1422,469.4738,1503.0
2023-12-01 14:55:00,481.43,481.8,481.39,481.7,16269.0,469.5031,469.8639,469.4641,469.7664,16269.0
2023-12-01 15:00:00,481.61,481.84,481.44,481.55,8925.0,469.6786,469.9029,469.5128,469.6201,8925.0
2023-12-01 15:05:00,481.56,481.72,481.27,481.5,7659.0,469.6298,469.7859,469.347,469.5713,7659.0
2023-12-01 15:10:00,481.52,481.84,481.25,481.42,9364.0,469.5908,469.9029,469.3275,469.4933,9364.0
2023-12-01 15:15:00,481.3,481.3,480.48,480.65,5723.0,469.3763,469.3763,468.5766,468.7424,5723.0
2023-12-01 15:20:00,480.48,481.02,480.21,481.02,6569.0,468.5766,469.1032,468.3133,469.1032,6569.0
2023-12-01 15:25:00,480.88,481.06,480.54,480.71,5906.0,468.9667,469.1422,468.6351,468.8009,5906.0
2023-12-01 15:30:00,480.71,481.08,480.47,480.9,5622.0,468.8009,469.1617,468.5668,468.9862,5622.0
2023-12-01 15:35:00,481.02,481.31,480.96,481.17,8670.0,469.1032,469.386,469.0447,469.2495,8670.0
2023-12-01 15:40:00,481.11,481.44,481.0,481.44,4608.0,469.191,469.5128,469.0837,469.5128,4608.0
2023-12-01 15:45:00,481.47,482.04,481.46,482.04,5714.0,469.5421,470.098,469.5323,470.098,5714.0
2023-12-01 15:50:00,481.81,482.32,481.81,481.98,20019.0,469.8737,470.371,469.8737,470.0394,20019.0
2023-12-01 15:55:00,482.1,483.24,482.1,483.18,66106.0,470.1565,471.2682,470.1565,471.2097,66106.0
2023-12-04 09:30:00,483.27,485.64,483.27,485.34,10496.0,471.2975,473.6088,471.2975,473.3162,10496.0
2023-12-04 09:35:00,484.46,484.46,483.57,483.58,9624.0,472.458,472.458,471.59,471.5998,9624.0
2023-12-04 09:40:00,483.58,485.37,483.29,485.37,5007.0,471.5998,473.3455,471.317,473.3455,5007.0
2023-12-04 09:45:00,485.09,485.09,483.97,484.05,1402.0,473.0724,473.0724,471.9801,472.0582,1402.0
2023-12-04 09:50:00,484.2,484.33,483.66,483.87,2975.0,472.2044,472.3312,471.6778,471.8826,2975.0
2023-12-04 09:55:00,483.91,484.46,483.51,484.29,5702.0,471.9216,472.458,471.5315,472.2922,5702.0
2023-12-04 10:00:00,484.63,484.63,481.8,481.92,5085.0,472.6238,472.6238,469.8639,469.9809,5085.0
2023-12-04 10:05:00,481.86,482.35,481.63,481.8,5032.0,469.9224,470.4003,469.6981,469.8639,5032.0
2023-12-04 10:10:00,481.96,482.4,480.9,481.19,5411.0,470.0199,470.449,468.9862,469.269,5411.0
2023-12-04 10:15:00,481.3,482.72,481.3,482.72,2704.0,469.3763,470.7611,469.3763,470.7611,2704.0
2023-12-04 10:20:00,482.98,483.18,482.85,482.98,3889.0,471.0147,471.2097,470.8879,471.0147,3889.0
2023-12-04 10:25:00,482.74,482.99,482.74,482.99,513.0,470.7806,471.0244,470.7806,471.0244,513.0
2023-12-04 10:30:00,483.38,484.14,483.25,484.14,3107.0,471.4048,472.1459,471.278,472.1459,3107.0
2023-12-04 10:35:00,484.05,484.29,482.75,482.95,6384.0,472.0582,472.2922,470.7904,470.9854,6384.0
2023-12-04 10:40:00,482.94,483.23,482.45,482.45,5124.0,470.9757,471.2585,470.4978,470.4978,5124.0
2023-12-04 10:45:00,482.24,482.43,482.09,482.09,2151.0,470.293,470.4783,470.1467,470.1467,2151.0
2023-12-04 10:50:00,481.95,482.28,481.77,481.78,6717.0,470.0102,470.332,469.8346,469.8444,6717.0
2023-12-04 10:55:00,481.72,481.91,481.58,481.82,3075.0,469.7859,469.9712,469.6493,469.8834,3075.0
2023-12-04 11:00:00,481.7,482.23,481.7,482.02,6110.0,469.7664,470.2832,469.7664,470.0784,6110.0
2023-12-04 11:05:00,482.02,482.73,481.9,482.32,5719.0,470.0784,470.7709,469.9614,470.371,5719.0
2023-12-04 11:10:00,482.36,482.67,482.14,482.27,1095.0,470.41,470.7123,470.1955,470.3223,1095.0
2023-12-04 11:15:00,482.45,482.61,482.44,482.49,1200.0,470.4978,470.6538,470.488,470.5368,1200.0
2023-12-04 11:20:00,482.38,482.45,482.12,482.17,900.0,470.4295,470.4978,470.176,470.2247,900.0
2023-12-04 11:25:00,482.02,482.02,481.21,481.29,1476.0,470.0784,470.0784,469.2885,469.3665,1476.0
2023-12-04 11:30:00,481.33,481.33,480.73,481.09,2165.0,469.4055,469.4055,468.8204,469.1715,2165.0
2023-12-04 11:35:00,481.13,481.18,480.48,480.55,2491.0,469.2105,469.2593,468.5766,468.6449,2491.0
2023-12-04 11:40:00,480.44,480.46,480.03,480.03,888.0,468.5376,468.5571,468.1377,468.1377,888.0
2023-12-04 11:45:00,480.1,480.1,479.63,479.63,1953.0,468.206,468.206,467.7477,467.7477,1953.0
2023-12-04 11:50:00,479.59,480.08,479.52,479.52,1881.0,467.7086,468.1865,467.6404,467.6404,1881.0
2023-12-04 11:55:00,479.72,479.72,479.38,479.38,1416.0,467.8354,467.8354,467.5039,467.5039,1416.0
2023-12-04 12:00:00,479.17,479.5,478.53,478.53,3048.0,467.2991,467.6209,466.6749,466.6749,3048.0
2023-12-04 12:05:00,478.53,478.95,478.46,478.68,6999.0,466.6749,467.0845,466.6066,466.8212,6999.0
2023-12-04 12:10:00,478.92,479.32,478.66,479.23,3658.0,467.0552,467.4453,466.8017,467.3576,3658.0
2023-12-04 12:15:00,479.14,479.25,478.93,478.93,1949.0,467.2698,467.3771,467.065,467.065,1949.0
2023-12-04 12:20:00,479.06,479.44,479.06,479.36,1124.0,467.1918,467.5624,467.1918,467.4843,1124.0
2023-12-04 12:25:00,479.38,479.39,479.15,479.22,2361.0,467.5039,467.5136,467.2795,467.3478,2361.0
2023-12-04 12:30:00,479.01,479.06,478.45,478.67,1552.0,467.143,467.1918,466.5969,466.8114,1552.0
2023-12-04 12:35:00,478.8,478.85,478.28,478.28,713.0,466.9382,466.987,466.4311,466.4311,713.0
2023-12-04 12:40:00,478.11,478.43,477.57,478.34,3035.0,466.2653,466.5774,465.7387,466.4896,3035.0
2023-12-04 12:45:00,478.69,478.84,478.37,478.57,2301.0,466.8309,466.9772,466.5189,466.7139,2301.0
2023-12-04 12:50:00,478.53,478.72,478.5,478.54,5251.0,466.6749,466.8602,466.6457,466.6847,5251.0
2023-12-04 12:55:00,478.69,479.17,478.69,479.06,2634.0,466.8309,467.2991,466.8309,467.1918,2634.0
2023-12-04 13:00:00,479.16,479.31,478.91,479.03,3025.0,467.2893,467.4356,467.0455,467.1625,3025.0
2023-12-04 13:05:00,478.97,479.06,478.36,478.44,2904.0,467.104,467.1918,466.5091,466.5871,2904.0
2023-12-04 13:10:00,478.33,478.73,478.33,478.64,2894.0,466.4799,466.87,466.4799,466.7822,2894.0
2023-12-04 13:15:00,478.52,478.75,478.46,478.71,1743.0,466.6652,466.8895,466.6066,466.8504,1743.0
2023-12-04 13:20:00,478.81,479.37,478.81,479.23,5393.0,466.948,467.4941,466.948,467.3576,5393.0
2023-12-04 13:25:00,479.31,479.58,479.23,479.41,2484.0,467.4356,467.6989,467.3576,467.5331,2484.0
2023-12-04 13:30:00,479.41,479.57,479.29,479.55,2870.0,467.5331,467.6891,467.4161,467.6696,2870.0
2023-12-04 13:35:00,479.63,479.69,479.47,479.53,2021.0,467.7477,467.8062,467.5916,467.6501,2021.0
2023-12-04 13:40:00,479.41,479.55,479.4,479.55,1500.0,467.5331,467.6696,467.5234,467.6696,1500.0
2023-12-04 13:45:00,479.32,479.72,479.23,479.56,4514.0,467.4453,467.8354,467.3576,467.6794,4514.0
2023-12-04 13:50:00,479.55,479.95,479.48,479.91,2624.0,467.6696,468.0597,467.6014,468.0207,2624.0
2023-12-04 13:55:00,479.82,480.05,479.73,480.05,7085.0,467.933,468.1573,467.8452,468.1573,7085.0
2023-12-04 14:00:00,480.22,481.06,480.21,481.06,1000.0,468.323,469.1422,468.3133,469.1422,1000.0
2023-12-04 14:05:00,480.94,481.19,480.54,480.55,1483.0,469.0252,469.269,468.6351,468.6449,1483.0
2023-12-04 14:10:00,480.52,481.01,480.52,480.6,1607.0,468.6156,469.0935,468.6156,468.6936,1607.0
2023-12-04 14:15:00,480.73,480.75,480.68,480.69,509.0,468.8204,468.8399,468.7716,468.7814,509.0
2023-12-04 14:20:00,480.52,480.52,480.07,480.15,2802.0,468.6156,468.6156,468.1768,468.2548,2802.0
2023-12-04 14:25:00,480.1,480.29,480.02,480.13,2524.0,468.206,468.3913,468.128,468.2353,2524.0
2023-12-04 14:30:00,480.29,480.58,480.0,480.0,2996.0,468.3913,468.6741,468.1085,468.1085,2996.0
2023-12-04 14:35:00,480.03,480.36,479.79,480.04,2309.0,468.1377,468.4596,467.9037,468.1475,2309.0
2023-12-04 14:40:00,479.95,480.47,479.94,480.4,3344.0,468.0597,468.5668,468.05,468.4986,3344.0
2023-12-04 14:45:00,480.25,480.52,480.0,480.3,2722.0,468.3523,468.6156,468.1085,468.4011,2722.0
2023-12-04 14:50:00,480.42,480.43,480.23,480.25,2591.0,468.5181,468.5278,468.3328,468.3523,2591.0
2023-12-04 14:55:00,480.1,480.22,479.97,480.14,2204.0,468.206,468.323,468.0792,468.245,2204.0
2023-12-04 15:00:00,480.22,480.4,480.12,480.14,4345.0,468.323,468.4986,468.2255,468.245,4345.0
2023-12-04 15:05:00,480.15,480.44,480.1,480.29,2414.0,468.2548,468.5376,468.206,468.3913,2414.0
2023-12-04 15:10:00,480.28,481.28,480.27,480.9,4073.0,468.3816,469.3568,468.3718,468.9862,4073.0
2023-12-04 15:15:00,480.86,481.11,480.83,481.03,2206.0,468.9472,469.191,468.9179,469.113,2206.0
2023-12-04 15:20:00,481.03,481.17,480.8,480.99,2200.0,469.113,469.2495,468.8887,469.074,2200.0
2023-12-04 15:25:00,480.73,481.23,480.65,481.03,4149.0,468.8204,469.308,468.7424,469.113,4149.0
2023-12-04 15:30:00,481.1,481.1,480.65,480.81,3214.0,469.1812,469.1812,468.7424,468.8984,3214.0
2023-12-04 15:35:00,480.86,480.89,480.34,480.67,5357.0,468.9472,468.9764,468.4401,468.7619,5357.0
2023-12-04 15:40:00,480.69,481.58,480.69,481.5,6961.0,468.7814,469.6493,468.7814,469.5713,6961.0
2023-12-04 15:45:00,481.53,481.66,481.23,481.61,2500.0,469.6006,469.7274,469.308,469.6786,2500.0
2023-12-04 15:50:00,481.61,483.24,481.61,483.19,11645.0,469.6786,471.2682,469.6786,471.2195,11645.0
2023-12-04 15:55:00,483.23,483.25,482.43,483.1,35068.0,471.2585,471.278,470.4783,471.1317,35068.0
2023-12-05 09:30:00,481.16,483.49,480.99,481.53,13994.0,470.6804,472.9597,470.5141,471.0424,13994.0
2023-12-05 09:35:00,480.88,481.48,479.4,480.47,3472.0,470.4065,470.9935,468.9588,470.0055,3472.0
2023-12-05 09:40:00,481.04,482.13,479.83,479.84,3280.0,470.563,471.6293,469.3794,469.3892,3280.0
2023-12-05 09:45:00,479.92,480.74,479.18,480.53,9098.0,469.4674,470.2696,468.7435,470.0641,9098.0
2023-12-05 09:50:00,480.33,480.5,479.82,480.0,2929.0,469.8685,470.0348,469.3696,469.5457,2929.0
2023-12-05 09:55:00,480.2,480.36,477.84,477.84,2400.0,469.7413,469.8978,467.4327,467.4327,2400.0
2023-12-05 10:00:00,479.41,479.97,478.35,478.93,4479.0,468.9685,469.5163,467.9316,468.499,4479.0
2023-12-05 10:05:00,478.66,478.96,478.52,478.88,2260.0,468.2349,468.5283,468.0979,468.4501,2260.0
2023-12-05 10:10:00,478.87,479.53,478.77,478.78,3300.0,468.4403,469.0859,468.3425,468.3523,3300.0
2023-12-05 10:15:00,478.77,479.49,478.56,479.41,3138.0,468.3425,469.0468,468.1371,468.9685,3138.0
2023-12-05 10:20:00,479.32,479.6,479.01,479.58,2923.0,468.8805,469.1544,468.5772,469.1348,2923.0
2023-12-05 10:25:00,479.42,480.79,479.33,480.64,3374.0,468.9783,470.3185,468.8903,470.1717,3374.0
2023-12-05 10:30:00,480.78,480.96,480.29,480.56,2531.0,470.3087,470.4848,469.8294,470.0935,2531.0
2023-12-05 10:35:00,480.58,481.3,480.28,480.62,5927.0,470.1131,470.8174,469.8196,470.1522,5927.0
2023-12-05 10:40:00,480.8,480.97,480.3,480.67,7256.0,470.3283,470.4946,469.8392,470.2011,7256.0
2023-12-05 10:45:00,480.66,481.46,480.64,481.33,2660.0,470.1913,470.9739,470.1717,470.8467,2660.0
2023-12-05 10:50:00,481.11,481.15,480.65,480.65,3671.0,470.6315,470.6706,470.1815,470.1815,3671.0
2023-12-05 10:55:00,480.97,482.23,480.97,482.23,9627.0,470.4946,471.7271,470.4946,471.7271,9627.0
2023-12-05 11:00:00,481.99,482.43,481.97,482.23,2539.0,471.4923,471.9228,471.4728,471.7271,2539.0
2023-12-05 11:05:00,482.36,482.36,481.5,481.72,2751.0,471.8543,471.8543,471.013,471.2282,2751.0
2023-12-05 11:10:00,481.4,481.72,480.96,481.16,1400.0,470.9152,471.2282,470.4848,470.6804,1400.0
2023-12-05 11:15:00,480.96,480.96,480.33,480.33,1684.0,470.4848,470.4848,469.8685,469.8685,1684.0
2023-12-05 11:20:00,480.48,480.62,479.91,479.95,9254.0,470.0152,470.1522,469.4576,469.4968,9254.0
2023-12-05 11:25:00,479.93,480.54,479.61,480.3,8233.0,469.4772,470.0739,469.1642,469.8392,8233.0
2023-12-05 11:30:00,480.69,481.56,480.69,481.42,2818.0,470.2207,471.0717,470.2207,470.9348,2818.0
2023-12-05 11:35:00,481.21,482.13,481.17,482.13,3857.0,470.7293,471.6293,470.6902,471.6293,3857.0
2023-12-05 11:40:00,482.12,482.32,481.94,482.08,4299.0,471.6195,471.8152,471.4434,471.5804,4299.0
2023-12-05 11:45:00,482.14,482.26,481.96,482.26,2610.0,471.6391,471.7565,471.463,471.7565,2610.0
2023-12-05 11:50:00,482.2,483.43,482.2,483.23,9419.0,471.6978,472.901,471.6978,472.7053,9419.0
2023-12-05 11:55:00,483.22,483.81,482.92,483.81,3657.0,472.6956,473.2727,472.4021,473.2727,3657.0
2023-12-05 12:00:00,483.83,483.96,483.34,483.75,8128.0,473.2923,473.4194,472.8129,473.214,8128.0
2023-12-05 12:05:00,483.86,484.24,483.86,484.08,3347.0,473.3216,473.6933,473.3216,473.5368,3347.0
2023-12-05 12:10:00,484.09,484.74,483.87,484.56,6521.0,473.5466,474.1825,473.3314,474.0064,6521.0
2023-12-05 12:15:00,484.67,484.99,484.4,484.66,17398.0,474.114,474.427,473.8499,474.1042,17398.0
2023-12-05 12:20:00,484.79,485.05,484.51,484.69,9417.0,474.2314,474.4857,473.9575,474.1335,9417.0
2023-12-05 12:25:00,484.59,484.65,484.12,484.12,3114.0,474.0357,474.0944,473.576,473.576,3114.0
2023-12-05 12:30:00,483.92,483.92,483.46,483.46,1429.0,473.3803,473.3803,472.9303,472.9303,1429.0
2023-12-05 12:35:00,483.61,483.75,483.4,483.4,1515.0,473.0771,473.214,472.8716,472.8716,1515.0
2023-12-05 12:40:00,483.12,483.8,483.12,483.75,3416.0,472.5977,473.2629,472.5977,473.214,3416.0
2023-12-05 12:45:00,483.63,484.2,483.62,484.2,2001.0,473.0966,473.6542,473.0868,473.6542,2001.0
2023-12-05 12:50:00,484.1,484.23,483.43,483.99,3762.0,473.5564,473.6836,472.901,473.4488,3762.0
2023-12-05 12:55:00,483.89,484.26,483.86,484.26,4947.0,473.351,473.7129,473.3216,473.7129,4947.0
2023-12-05 13:00:00,484.21,484.28,483.94,483.95,2100.0,473.664,473.7325,473.3999,473.4097,2100.0
2023-12-05 13:05:00,484.09,484.09,483.63,483.97,5171.0,473.5466,473.5466,473.0966,473.4292,5171.0
2023-12-05 13:10:00,483.93,484.24,483.93,484.2,2456.0,473.3901,473.6933,473.3901,473.6542,2456.0
2023-12-05 13:15:00,484.2,484.5,484.2,484.35,3178.0,473.6542,473.9477,473.6542,473.8009,3178.0
2023-12-05 13:20:00,484.43,484.43,484.01,484.29,3810.0,473.8792,473.8792,473.4684,473.7423,3810.0
2023-12-05 13:25:00,484.24,484.72,484.22,484.72,2928.0,473.6933,474.1629,473.6738,474.1629,2928.0
2023-12-05 13:30:00,484.75,485.03,484.48,484.75,4636.0,474.1922,474.4661,473.9281,474.1922,4636.0
2023-12-05 13:35:00,484.83,485.1,484.77,484.94,7357.0,474.2705,474.5346,474.2118,474.3781,7357.0
2023-12-05 13:40:00,484.84,484.94,484.43,484.51,2902.0,474.2803,474.3781,473.8792,473.9575,2902.0
2023-12-05 13:45:00,484.52,484.61,483.88,484.02,1930.0,473.9672,474.0553,473.3412,473.4781,1930.0
2023-12-05 13:50:00,484.01,484.07,483.76,484.07,2400.0,473.4684,473.527,473.2238,473.527,2400.0
2023-12-05 13:55:00,483.94,484.16,483.94,484.1,2530.0,473.3999,473.6151,473.3999,473.5564,2530.0
2023-12-05 14:00:00,484.17,484.27,483.97,484.17,2000.0,473.6249,473.7227,473.4292,473.6249,2000.0
2023-12-05 14:05:00,484.21,484.49,484.11,484.49,3929.0,473.664,473.9379,473.5662,473.9379,3929.0
2023-12-05 14:10:00,484.46,484.82,484.28,484.61,2434.0,473.9085,474.2607,473.7325,474.0553,2434.0
2023-12-05 14:15:00,484.73,484.76,484.5,484.71,2200.0,474.1727,474.202,473.9477,474.1531,2200.0
2023-12-05 14:20:00,484.63,484.73,484.28,484.48,2108.0,474.0748,474.1727,473.7325,473.9281,2108.0
2023-12-05 14:25:00,484.48,484.51,484.28,484.51,3880.0,473.9281,473.9575,473.7325,473.9575,3880.0
2023-12-05 14:30:00,484.51,484.68,484.42,484.58,2685.0,473.9575,474.1238,473.8694,474.0259,2685.0
2023-12-05 14:35:00,484.6,484.89,484.32,484.76,4741.0,474.0455,474.3292,473.7716,474.202,4741.0
2023-12-05 14:40:00,484.75,485.01,484.67,484.94,4585.0,474.1922,474.4466,474.114,474.3781,4585.0
2023-12-05 14:45:00,484.94,484.94,484.43,484.5,3636.0,474.3781,474.3781,473.8792,473.9477,3636.0
2023-12-05 14:50:00,484.5,484.6,484.38,484.51,3500.0,473.9477,474.0455,473.8303,473.9575,3500.0
2023-12-05 14:55:00,484.38,484.6,483.97,484.02,8015.0,473.8303,474.0455,473.4292,473.4781,8015.0
2023-12-05 15:00:00,483.95,483.95,483.62,483.9,8254.0,473.4097,473.4097,473.0868,473.3607,8254.0
2023-12-05 15:05:00,483.97,484.36,483.95,484.21,11276.0,473.4292,473.8107,473.4097,473.664,11276.0
2023-12-05 15:10:00,484.08,484.08,483.6,483.71,1650.0,473.5368,473.5368,473.0673,473.1749,1650.0
2023-12-05 15:15:00,483.53,483.96,483.18,483.76,3137.0,472.9988,473.4194,472.6564,473.2238,3137.0
2023-12-05 15:20:00,483.87,483.91,483.6,483.85,2714.0,473.3314,473.3705,473.0673,473.3118,2714.0
2023-12-05 15:25:00,483.75,483.78,483.48,483.56,3800.0,473.214,473.2434,472.9499,473.0282,3800.0
2023-12-05 15:30:00,483.6,484.05,483.52,483.94,4381.0,473.0673,473.5075,472.989,473.3999,4381.0
2023-12-05 15:35:00,483.86,483.92,483.69,483.76,3978.0,473.3216,473.3803,473.1553,473.2238,3978.0
2023-12-05 15:40:00,483.85,483.85,482.69,482.69,4148.0,473.3118,473.3118,472.1771,472.1771,4148.0
2023-12-05 15:45:00,482.74,482.95,482.16,482.64,9812.0,472.226,472.4314,471.6586,472.1282,9812.0
2023-12-05 15:50:00,482.4,482.57,482.0,482.03,19333.0,471.8934,472.0597,471.5021,471.5315,19333.0
2023-12-05 15:55:00,482.06,482.27,481.53,482.21,73684.0,471.5608,471.7662,471.0424,471.7076,73684.0
2023-12-06 09:30:00,482.06,483.25,481.13,482.33,13509.0,471.5608,472.7249,470.6511,471.8249,13509.0
2023-12-06 09:35:00,482.02,482.96,481.08,482.29,4950.0,471.5217,472.4412,470.6022,471.7858,4950.0
2023-12-06 09:40:00,482.25,482.82,481.5,481.9,1872.0,471.7467,472.3043,471.013,471.4043,1872.0
2023-12-06 09:45:00,482.35,482.5,482.04,482.37,2061.0,471.8445,471.9912,471.5413,471.8641,2061.0
2023-12-06 09:50:00,481.92,482.28,481.28,481.41,2338.0,471.4239,471.776,470.7978,470.925,2338.0
2023-12-06 09:55:00,481.42,482.22,481.28,482.22,1969.0,470.9348,471.7173,470.7978,471.7173,1969.0
2023-12-06 10:00:00,482.34,482.42,481.6,481.92,2529.0,471.8347,471.913,471.1108,471.4239,2529.0
2023-12-06 10:05:00,482.11,482.46,482.07,482.08,1808.0,471.6097,471.9521,471.5706,471.5804,1808.0
2023-12-06 10:10:00,482.12,482.18,481.56,481.71,1115.0,471.6195,471.6782,471.0717,471.2184,1115.0
2023-12-06 10:15:00,481.73,481.73,480.81,480.84,1616.0,471.238,471.238,470.338,470.3674,1616.0
2023-12-06 10:20:00,481.04,481.04,480.3,480.87,968.0,470.563,470.563,469.8392,470.3967,968.0
2023-12-06 10:25:00,480.77,481.04,480.74,480.94,2562.0,470.2989,470.563,470.2696,470.4652,2562.0
2023-12-06 10:30:00,479.99,479.99,479.71,479.72,434.0,469.5359,469.5359,469.262,469.2718,434.0
2023-12-06 10:35:00,479.78,479.89,479.37,479.45,1984.0,469.3305,469.4381,468.9294,469.0077,1984.0
2023-12-06 10:40:00,479.59,479.59,478.98,479.52,600.0,469.1446,469.1446,468.5479,469.0761,600.0
2023-12-06 10:45:00,479.34,479.57,478.57,478.57,1523.0,468.9001,469.1251,468.1468,468.1468,1523.0
2023-12-06 10:50:00,478.61,478.82,478.16,478.69,1100.0,468.186,468.3914,467.7458,468.2642,1100.0
2023-12-06 10:55:00,478.77,479.14,478.76,479.14,2270.0,468.3425,468.7044,468.3327,468.7044,2270.0
2023-12-06 11:00:00,479.29,479.58,479.21,479.36,1244.0,468.8512,469.1348,468.7729,468.9196,1244.0
2023-12-06 11:05:00,479.47,479.47,479.11,479.11,800.0,469.0272,469.0272,468.6751,468.6751,800.0
2023-12-06 11:10:00,479.1,479.16,478.75,478.75,2066.0,468.6653,468.724,468.3229,468.3229,2066.0
2023-12-06 11:15:00,478.68,479.01,478.68,478.92,508.0,468.2544,468.5772,468.2544,468.4892,508.0
2023-12-06 11:20:00,478.73,478.73,478.07,478.07,1114.0,468.3033,468.3033,467.6577,467.6577,1114.0
2023-12-06 11:25:00,478.06,478.24,477.99,478.13,2273.0,467.6479,467.824,467.5795,467.7164,2273.0
2023-12-06 11:30:00,477.87,477.89,477.21,477.21,1147.0,467.4621,467.4816,466.8165,466.8165,1147.0
2023-12-06 11:35:00,476.88,477.68,476.88,477.5,1449.0,466.4936,467.2762,466.4936,467.1001,1449.0
2023-12-06 11:40:00,477.54,477.65,477.54,477.64,400.0,467.1393,467.2469,467.1393,467.2371,400.0
2023-12-06 11:45:00,477.7,477.88,477.7,477.87,700.0,467.2958,467.4719,467.2958,467.4621,700.0
2023-12-06 11:50:00,478.02,478.27,477.92,478.02,2286.0,467.6088,467.8534,467.511,467.6088,2286.0
2023-12-06 11:55:00,478.03,478.03,477.39,477.5,1035.0,467.6186,467.6186,466.9925,467.1001,1035.0
2023-12-06 12:00:00,477.34,477.52,477.34,477.52,437.0,466.9436,467.1197,466.9436,467.1197,437.0
2023-12-06 12:05:00,477.79,478.26,477.69,478.26,1624.0,467.3838,467.8436,467.286,467.8436,1624.0
2023-12-06 12:10:00,478.31,478.56,477.71,477.71,2830.0,467.8925,468.1371,467.3056,467.3056,2830.0
2023-12-06 12:15:00,477.87,477.99,477.71,477.79,1949.0,467.4621,467.5795,467.3056,467.3838,1949.0
2023-12-06 12:20:00,477.84,477.98,477.7,477.7,2401.0,467.4327,467.5697,467.2958,467.2958,2401.0
2023-12-06 12:25:00,477.71,478.15,477.63,477.93,1775.0,467.3056,467.736,467.2273,467.5208,1775.0
2023-12-06 12:30:00,477.92,478.03,477.88,478.03,300.0,467.511,467.6186,467.4719,467.6186,300.0
2023-12-06 12:35:00,478.24,478.25,477.78,478.05,1900.0,467.824,467.8338,467.374,467.6382,1900.0
2023-12-06 12:40:00,478.2,478.33,477.85,478.06,2787.0,467.7849,467.9121,467.4425,467.6479,2787.0
2023-12-06 12:45:00,478.06,478.13,477.66,478.0,1637.0,467.6479,467.7164,467.2567,467.5892,1637.0
2023-12-06 12:50:00,478.09,478.09,477.53,477.75,1300.0,467.6773,467.6773,467.1295,467.3447,1300.0
2023-12-06 12:55:00,477.93,478.23,477.93,478.01,1235.0,467.5208,467.8142,467.5208,467.599,1235.0
2023-12-06 13:00:00,478.02,478.13,477.83,478.01,1890.0,467.6088,467.7164,467.4229,467.599,1890.0
2023-12-06 13:05:00,478.3,479.03,478.25,478.73,2524.0,467.8827,468.5968,467.8338,468.3033,2524.0
2023-12-06 13:10:00,478.7,478.7,478.32,478.38,1537.0,468.274,468.274,467.9023,467.961,1537.0
2023-12-06 13:15:00,478.23,478.23,478.03,478.04,1240.0,467.8142,467.8142,467.6186,467.6284,1240.0
2023-12-06 13:20:00,478.19,478.34,478.02,478.34,2156.0,467.7751,467.9218,467.6088,467.9218,2156.0
2023-12-06 13:25:00,478.29,478.61,478.28,478.43,1400.0,467.8729,468.186,467.8631,468.0099,1400.0
2023-12-06 13:30:00,478.33,478.65,478.33,478.64,2513.0,467.9121,468.2251,467.9121,468.2153,2513.0
2023-12-06 13:35:00,478.7,478.72,478.33,478.45,919.0,468.274,468.2936,467.9121,468.0294,919.0
2023-12-06 13:40:00,478.57,478.65,478.51,478.56,2206.0,468.1468,468.2251,468.0881,468.1371,2206.0
2023-12-06 13:45:00,478.59,478.98,478.47,478.92,1627.0,468.1664,468.5479,468.049,468.4892,1627.0
2023-12-06 13:50:00,478.95,479.15,478.86,479.15,1937.0,468.5186,468.7142,468.4305,468.7142,1937.0
2023-12-06 13:55:00,479.16,479.23,479.02,479.07,1620.0,468.724,468.7925,468.587,468.6359,1620.0
2023-12-06 14:00:00,479.14,479.14,478.93,478.93,600.0,468.7044,468.7044,468.499,468.499,600.0
2023-12-06 14:05:00,478.96,479.05,478.71,478.86,1100.0,468.5283,468.6164,468.2838,468.4305,1100.0
2023-12-06 14:10:00,478.73,479.42,478.66,479.33,3619.0,468.3033,468.9783,468.2349,468.8903,3619.0
2023-12-06 14:15:00,479.33,479.33,478.54,478.54,2531.0,468.8903,468.8903,468.1175,468.1175,2531.0
2023-12-06 14:20:00,478.56,478.87,478.47,478.65,2501.0,468.1371,468.4403,468.049,468.2251,2501.0
2023-12-06 14:25:00,478.69,479.11,478.66,478.96,1614.0,468.2642,468.6751,468.2349,468.5283,1614.0
2023-12-06 14:30:00,479.31,479.31,478.64,478.81,2300.0,468.8707,468.8707,468.2153,468.3816,2300.0
2023-12-06 14:35:00,478.81,478.81,478.31,478.31,2900.0,468.3816,468.3816,467.8925,467.8925,2900.0
2023-12-06 14:40:00,478.44,478.48,478.2,478.25,2104.0,468.0197,468.0588,467.7849,467.8338,2104.0
2023-12-06 14:45:00,478.3,478.64,478.1,478.59,1417.0,467.8827,468.2153,467.6871,468.1664,1417.0
2023-12-06 14:50:00,478.5,478.52,478.1,478.18,1572.0,468.0784,468.0979,467.6871,467.7653,1572.0
2023-12-06 14:55:00,477.95,478.02,477.19,477.64,3666.0,467.5403,467.6088,466.7969,467.2371,3666.0
2023-12-06 15:00:00,477.5,477.75,477.31,477.33,1350.0,467.1001,467.3447,466.9143,466.9338,1350.0
2023-12-06 15:05:00,477.23,477.75,477.23,477.75,2105.0,466.836,467.3447,466.836,467.3447,2105.0
2023-12-06 15:10:00,477.97,478.23,477.91,478.01,1622.0,467.5599,467.8142,467.5012,467.599,1622.0
2023-12-06 15:15:00,477.97,478.06,477.76,477.93,2289.0,467.5599,467.6479,467.3545,467.5208,2289.0
2023-12-06 15:20:00,477.95,478.02,477.62,477.62,2406.0,467.5403,467.6088,467.2175,467.2175,2406.0
2023-12-06 15:25:00,477.71,478.0,477.65,477.75,3715.0,467.3056,467.5892,467.2469,467.3447,3715.0
2023-12-06 15:30:00,478.0,478.0,477.7,477.82,2100.0,467.5892,467.5892,467.2958,467.4132,2100.0
2023-12-06 15:35:00,477.68,477.72,477.26,477.33,3596.0,467.2762,467.3153,466.8654,466.9338,3596.0
2023-12-06 15:40:00,477.37,477.77,477.27,477.63,2413.0,466.973,467.3643,466.8751,467.2273,2413.0
2023-12-06 15:45:00,477.49,477.54,477.15,477.29,6361.0,467.0904,467.1393,466.7578,466.8947,6361.0
2023-12-06 15:50:00,477.34,477.78,477.19,477.42,12042.0,466.9436,467.374,466.7969,467.0219,12042.0
2023-12-06 15:55:00,477.42,478.4,477.35,478.3,39282.0,467.0219,467.9805,466.9534,467.8827,39282.0
2023-12-07 09:30:00,479.58,479.58,476.93,476.93,8737.0,469.1348,469.1348,466.5426,466.5426,8737.0
2023-12-07 09:35:00,476.96,476.96,475.04,476.28,2049.0,466.5719,466.5719,464.6937,465.9067,2049.0
2023-12-07 09:40:00,476.64,477.11,475.84,477.11,1814.0,466.2589,466.7186,465.4763,466.7186,1814.0
2023-12-07 09:45:00,477.32,478.61,476.87,478.42,3829.0,466.9241,468.186,466.4839,468.0001,3829.0
2023-12-07 09:50:00,478.74,478.74,477.1,477.1,799.0,468.3131,468.3131,466.7088,466.7088,799.0
2023-12-07 09:55:00,477.01,477.39,476.18,476.18,2713.0,466.6208,466.9925,465.8089,465.8089,2713.0
2023-12-07 10:00:00,476.86,476.86,475.75,476.07,1748.0,466.4741,466.4741,465.3883,465.7013,1748.0
2023-12-07 10:05:00,476.06,476.73,475.56,476.59,3698.0,465.6915,466.3469,465.2024,466.21,3698.0
2023-12-07 10:10:00,476.83,477.32,476.29,476.29,2182.0,466.4447,466.9241,465.9165,465.9165,2182.0
2023-12-07 10:15:00,476.42,477.03,476.3,476.41,2171.0,466.0437,466.6404,465.9263,466.0339,2171.0
2023-12-07 10:20:00,476.23,476.44,475.79,476.21,1604.0,465.8578,466.0632,465.4274,465.8382,1604.0
2023-12-07 10:25:00,476.18,476.52,475.79,475.79,2490.0,465.8089,466.1415,465.4274,465.4274,2490.0
2023-12-07 10:30:00,476.05,476.79,475.68,476.63,3119.0,465.6817,466.4056,465.3198,466.2491,3119.0
2023-12-07 10:35:00,476.18,476.27,475.24,475.91,4209.0,465.8089,465.8969,464.8894,465.5448,4209.0
2023-12-07 10:40:00,475.95,476.03,475.41,475.91,2143.0,465.5839,465.6622,465.0557,465.5448,2143.0
2023-12-07 10:45:00,475.79,476.34,475.79,476.33,1723.0,465.4274,465.9654,465.4274,465.9556,1723.0
2023-12-07 10:50:00,476.63,476.63,475.85,476.12,2624.0,466.2491,466.2491,465.4861,465.7502,2624.0
2023-12-07 10:55:00,476.21,476.73,476.21,476.73,1450.0,465.8382,466.3469,465.8382,466.3469,1450.0
2023-12-07 11:00:00,476.73,477.08,476.73,477.0,1738.0,466.3469,466.6893,466.3469,466.611,1738.0
2023-12-07 11:05:00,477.0,477.37,476.72,477.37,2424.0,466.611,466.973,466.3371,466.973,2424.0
2023-12-07 11:10:00,477.19,477.23,476.78,477.15,2706.0,466.7969,466.836,466.3958,466.7578,2706.0
2023-12-07 11:15:00,477.04,477.04,476.43,476.54,4176.0,466.6502,466.6502,466.0534,466.161,4176.0
2023-12-07 11:20:00,476.67,476.76,475.86,475.86,4508.0,466.2882,466.3763,465.4959,465.4959,4508.0
2023-12-07 11:25:00,475.72,476.1,475.56,475.63,1649.0,465.3589,465.7306,465.2024,465.2709,1649.0
2023-12-07 11:30:00,475.56,475.56,474.68,475.46,4067.0,465.2024,465.2024,464.3416,465.1046,4067.0
2023-12-07 11:35:00,475.44,475.45,475.09,475.42,1405.0,465.085,465.0948,464.7426,465.0654,1405.0
2023-12-07 11:40:00,475.45,475.73,475.18,475.73,1423.0,465.0948,465.3687,464.8307,465.3687,1423.0
2023-12-07 11:45:00,476.05,476.15,475.66,476.15,1900.0,465.6817,465.7795,465.3002,465.7795,1900.0
2023-12-07 11:50:00,476.21,476.64,476.03,476.62,2777.0,465.8382,466.2589,465.6622,466.2393,2777.0
2023-12-07 11:55:00,476.62,476.73,476.26,476.55,3293.0,466.2393,466.3469,465.8871,466.1708,3293.0
2023-12-07 12:00:00,476.55,476.73,476.41,476.55,2340.0,466.1708,466.3469,466.0339,466.1708,2340.0
2023-12-07 12:05:00,476.42,476.62,476.11,476.34,1951.0,466.0437,466.2393,465.7404,465.9654,1951.0
2023-12-07 12:10:00,476.39,476.62,476.14,476.48,3317.0,466.0143,466.2393,465.7698,466.1024,3317.0
2023-12-07 12:15:00,476.41,476.82,476.41,476.71,3850.0,466.0339,466.4349,466.0339,466.3273,3850.0
2023-12-07 12:20:00,476.71,476.92,476.55,476.68,1600.0,466.3273,466.5328,466.1708,466.298,1600.0
2023-12-07 12:25:00,476.75,476.82,476.58,476.75,2200.0,466.3665,466.4349,466.2002,466.3665,2200.0
2023-12-07 12:30:00,476.78,476.85,476.67,476.7,1110.0,466.3958,466.4643,466.2882,466.3176,1110.0
2023-12-07 12:35:00,476.61,477.11,476.55,477.11,2078.0,466.2295,466.7186,466.1708,466.7186,2078.0
2023-12-07 12:40:00,477.34,477.42,477.1,477.35,1120.0,466.9436,467.0219,466.7088,466.9534,1120.0
2023-12-07 12:45:00,477.36,477.52,477.08,477.52,1201.0,466.9632,467.1197,466.6893,467.1197,1201.0
2023-12-07 12:50:00,477.75,477.84,477.27,477.76,2150.0,467.3447,467.4327,466.8751,467.3545,2150.0
2023-12-07 12:55:00,477.75,477.82,477.65,477.66,1483.0,467.3447,467.4132,467.2469,467.2567,1483.0
2023-12-07 13:00:00,477.75,477.88,477.41,477.43,1760.0,467.3447,467.4719,467.0121,467.0317,1760.0
2023-12-07 13:05:00,477.54,477.7,477.54,477.67,437.0,467.1393,467.2958,467.1393,467.2664,437.0
2023-12-07 13:10:00,477.53,477.71,477.11,477.11,1157.0,467.1295,467.3056,466.7186,466.7186,1157.0
2023-12-07 13:15:00,477.3,477.37,477.18,477.2,600.0,466.9045,466.973,466.7871,466.8067,600.0
2023-12-07 13:20:00,477.28,477.32,477.06,477.06,1073.0,466.8849,466.9241,466.6697,466.6697,1073.0
2023-12-07 13:25:00,477.04,477.24,476.96,477.16,700.0,466.6502,466.8458,466.5719,466.7675,700.0
2023-12-07 13:30:00,477.07,477.18,477.03,477.13,1433.0,466.6795,466.7871,466.6404,466.7382,1433.0
2023-12-07 13:35:00,477.17,477.17,476.86,476.86,906.0,466.7773,466.7773,466.4741,466.4741,906.0
2023-12-07 13:40:00,476.74,477.09,476.71,477.04,2263.0,466.3567,466.6991,466.3273,466.6502,2263.0
2023-12-07 13:45:00,476.89,476.89,476.71,476.74,796.0,466.5034,466.5034,466.3273,466.3567,796.0
2023-12-07 13:50:00,476.89,477.14,476.89,476.9,1490.0,466.5034,466.748,466.5034,466.5132,1490.0
2023-12-07 13:55:00,476.7,476.7,476.31,476.42,757.0,466.3176,466.3176,465.9361,466.0437,757.0
2023-12-07 14:00:00,476.41,476.53,476.41,476.53,453.0,466.0339,466.1513,466.0339,466.1513,453.0
2023-12-07 14:05:00,476.55,476.55,476.13,476.22,4270.0,466.1708,466.1708,465.76,465.848,4270.0
2023-12-07 14:10:00,476.49,476.57,476.21,476.41,1136.0,466.1121,466.1904,465.8382,466.0339,1136.0
2023-12-07 14:15:00,476.17,476.39,476.14,476.39,400.0,465.7991,466.0143,465.7698,466.0143,400.0
2023-12-07 14:20:00,476.32,476.48,475.74,475.78,2821.0,465.9458,466.1024,465.3785,465.4176,2821.0
2023-12-07 14:25:00,475.87,475.98,475.6,475.86,1800.0,465.5056,465.6132,465.2415,465.4959,1800.0
2023-12-07 14:30:00,476.0,476.0,475.71,475.92,2187.0,465.6328,465.6328,465.3491,465.5545,2187.0
2023-12-07 14:35:00,475.72,476.27,475.59,476.17,2114.0,465.3589,465.8969,465.2317,465.7991,2114.0
2023-12-07 14:40:00,476.22,476.25,475.87,475.93,1100.0,465.848,465.8774,465.5056,465.5643,1100.0
2023-12-07 14:45:00,475.73,476.16,475.73,476.16,1949.0,465.3687,465.7893,465.3687,465.7893,1949.0
2023-12-07 14:50:00,476.15,476.15,475.9,476.0,1508.0,465.7795,465.7795,465.535,465.6328,1508.0
2023-12-07 14:55:00,476.0,476.43,475.87,476.35,2452.0,465.6328,466.0534,465.5056,465.9752,2452.0
2023-12-07 15:00:00,476.51,476.51,476.25,476.31,1400.0,466.1317,466.1317,465.8774,465.9361,1400.0
2023-12-07 15:05:00,476.42,476.58,476.25,476.5,1050.0,466.0437,466.2002,465.8774,466.1219,1050.0
2023-12-07 15:10:00,476.68,476.74,476.51,476.69,4440.0,466.298,466.3567,466.1317,466.3078,4440.0
2023-12-07 15:15:00,476.57,476.93,476.56,476.93,3212.0,466.1904,466.5426,466.1806,466.5426,3212.0
2023-12-07 15:20:00,476.99,477.0,476.66,476.75,3299.0,466.6012,466.611,466.2784,466.3665,3299.0
2023-12-07 15:25:00,476.9,477.1,476.68,476.84,5911.0,466.5132,466.7088,466.298,466.4545,5911.0
2023-12-07 15:30:00,476.89,476.96,476.74,476.92,3138.0,466.5034,466.5719,466.3567,466.5328,3138.0
2023-12-07 15:35:00,476.91,477.0,476.58,476.96,5850.0,466.523,466.611,466.2002,466.5719,5850.0
2023-12-07 15:40:00,477.03,477.03,476.77,476.94,4191.0,466.6404,466.6404,466.386,466.5523,4191.0
2023-12-07 15:45:00,476.85,476.94,476.28,476.28,4589.0,466.4643,466.5523,465.9067,465.9067,4589.0
2023-12-07 15:50:00,476.46,476.84,476.2,476.74,19315.0,466.0828,466.4545,465.8285,466.3567,19315.0
2023-12-07 15:55:00,476.79,477.06,476.59,476.89,43980.0,466.4056,466.6697,466.21,466.5034,43980.0
2023-12-08 09:30:00,480.12,480.12,478.13,478.13,8510.0,469.6631,469.6631,467.7164,467.7164,8510.0
2023-12-08 09:35:00,479.11,479.11,476.61,476.8,4732.0,468.6751,468.6751,466.2295,466.4154,4732.0
2023-12-08 09:40:00,476.7,476.96,475.99,476.96,1900.0,466.3176,466.5719,465.623,466.5719,1900.0
2023-12-08 09:45:00,476.61,476.74,475.41,475.56,3926.0,466.2295,466.3567,465.0557,465.2024,3926.0
2023-12-08 09:50:00,475.98,476.35,475.48,475.58,4269.0,465.6132,465.9752,465.1241,465.222,4269.0
2023-12-08 09:55:00,475.85,475.85,474.59,474.59,3543.0,465.4861,465.4861,464.2535,464.2535,3543.0
2023-12-08 10:00:00,475.21,475.37,474.61,474.78,2151.0,464.86,465.0165,464.2731,464.4394,2151.0
2023-12-08 10:05:00,474.58,474.58,473.33,473.74,5402.0,464.2437,464.2437,463.021,463.422,5402.0
2023-12-08 10:10:00,473.58,474.58,473.56,474.58,3294.0,463.2655,464.2437,463.2459,464.2437,3294.0
2023-12-08 10:15:00,474.6,475.41,474.19,475.33,3955.0,464.2633,465.0557,463.8622,464.9774,3955.0
2023-12-08 10:20:00,475.13,475.13,473.65,473.65,2278.0,464.7818,464.7818,463.334,463.334,2278.0
2023-12-08 10:25:00,473.93,474.08,473.34,473.74,4492.0,463.6079,463.7546,463.0307,463.422,4492.0
2023-12-08 10:30:00,473.91,474.21,473.18,473.18,2816.0,463.5883,463.8818,462.8742,462.8742,2816.0
2023-12-08 10:35:00,473.38,473.46,473.0,473.44,5302.0,463.0699,463.1481,462.6981,463.1286,5302.0
2023-12-08 10:40:00,473.51,473.69,473.05,473.06,2073.0,463.197,463.3731,462.7471,462.7568,2073.0
2023-12-08 10:45:00,473.01,473.44,472.99,473.44,1048.0,462.7079,463.1286,462.6884,463.1286,1048.0
2023-12-08 10:50:00,473.52,474.36,473.42,474.36,2829.0,463.2068,464.0285,463.109,464.0285,2829.0
2023-12-08 10:55:00,474.5,475.51,474.5,475.49,5427.0,464.1655,465.1535,464.1655,465.1339,5427.0
2023-12-08 11:00:00,475.64,475.86,475.16,475.16,3299.0,465.2806,465.4959,464.8111,464.8111,3299.0
2023-12-08 11:05:00,474.81,474.91,474.31,474.5,1400.0,464.4687,464.5665,463.9796,464.1655,1400.0
2023-12-08 11:10:00,474.38,474.5,473.79,473.81,2774.0,464.0481,464.1655,463.4709,463.4905,2774.0
2023-12-08 11:15:00,473.69,473.69,472.8,473.02,6017.0,463.3731,463.3731,462.5025,462.7177,6017.0
2023-12-08 11:20:00,472.75,473.02,472.39,472.54,3374.0,462.4536,462.7177,462.1014,462.2482,3374.0
2023-12-08 11:25:00,472.54,472.95,472.46,472.83,4137.0,462.2482,462.6492,462.1699,462.5318,4137.0
2023-12-08 11:30:00,472.84,473.23,472.83,472.93,3974.0,462.5416,462.9231,462.5318,462.6297,3974.0
2023-12-08 11:35:00,473.0,473.29,472.95,473.18,3160.0,462.6981,462.9818,462.6492,462.8742,3160.0
2023-12-08 11:40:00,473.0,473.69,472.94,473.69,3491.0,462.6981,463.3731,462.6395,463.3731,3491.0
2023-12-08 11:45:00,473.8,473.83,473.47,473.66,3356.0,463.4807,463.5101,463.1579,463.3438,3356.0
2023-12-08 11:50:00,473.73,473.97,473.73,473.85,2910.0,463.4122,463.647,463.4122,463.5296,2910.0
2023-12-08 11:55:00,473.84,474.4,473.8,474.4,2194.0,463.5199,464.0677,463.4807,464.0677,2194.0
2023-12-08 12:00:00,474.41,474.42,473.84,473.95,4975.0,464.0774,464.0872,463.5199,463.6275,4975.0
2023-12-08 12:05:00,473.95,474.1,473.8,474.05,3720.0,463.6275,463.7742,463.4807,463.7253,3720.0
2023-12-08 12:10:00,474.04,474.18,474.03,474.14,1641.0,463.7155,463.8524,463.7057,463.8133,1641.0
2023-12-08 12:15:00,474.14,474.56,474.1,474.56,4964.0,463.8133,464.2242,463.7742,464.2242,4964.0
2023-12-08 12:20:00,474.55,474.64,474.35,474.45,1904.0,464.2144,464.3024,464.0187,464.1166,1904.0
2023-12-08 12:25:00,474.4,475.2,474.39,475.2,5206.0,464.0677,464.8502,464.0579,464.8502,5206.0
2023-12-08 12:30:00,475.18,475.47,475.13,475.31,3057.0,464.8307,465.1144,464.7818,464.9578,3057.0
2023-12-08 12:35:00,475.48,475.56,475.09,475.19,5567.0,465.1241,465.2024,464.7426,464.8404,5567.0
2023-12-08 12:40:00,475.08,475.08,474.41,474.72,1000.0,464.7328,464.7328,464.0774,464.3807,1000.0
2023-12-08 12:45:00,474.64,474.67,474.39,474.53,1700.0,464.3024,464.3318,464.0579,464.1948,1700.0
2023-12-08 12:50:00,474.49,475.02,474.48,475.0,5162.0,464.1557,464.6742,464.1459,464.6546,5162.0
2023-12-08 12:55:00,474.96,475.04,474.53,474.54,2256.0,464.6155,464.6937,464.1948,464.2046,2256.0
2023-12-08 13:00:00,474.56,475.24,474.52,474.96,3830.0,464.2242,464.8894,464.185,464.6155,3830.0
2023-12-08 13:05:00,474.96,475.61,474.96,475.61,3030.0,464.6155,465.2513,464.6155,465.2513,3030.0
2023-12-08 13:10:00,475.74,475.85,475.63,475.78,1050.0,465.3785,465.4861,465.2709,465.4176,1050.0
2023-12-08 13:15:00,475.78,475.99,475.17,475.47,4914.0,465.4176,465.623,464.8209,465.1144,4914.0
2023-12-08 13:20:00,475.48,475.67,475.42,475.67,2124.0,465.1241,465.31,465.0654,465.31,2124.0
2023-12-08 13:25:00,475.41,475.59,474.9,474.9,4977.0,465.0557,465.2317,464.5568,464.5568,4977.0
2023-12-08 13:30:00,475.18,475.5,475.15,475.22,4668.0,464.8307,465.1437,464.8013,464.8698,4668.0
2023-12-08 13:35:00,475.22,475.39,475.04,475.26,5385.0,464.8698,465.0361,464.6937,464.9089,5385.0
2023-12-08 13:40:00,475.25,475.45,475.22,475.34,2047.0,464.8991,465.0948,464.8698,464.9872,2047.0
2023-12-08 13:45:00,475.28,475.49,475.28,475.4,1000.0,464.9285,465.1339,464.9285,465.0459,1000.0
2023-12-08 13:50:00,475.47,475.47,475.2,475.31,1945.0,465.1144,465.1144,464.8502,464.9578,1945.0
2023-12-08 13:55:00,475.32,475.39,475.06,475.06,4429.0,464.9676,465.0361,464.7133,464.7133,4429.0
2023-12-08 14:00:00,474.97,475.31,474.85,475.19,2876.0,464.6252,464.9578,464.5079,464.8404,2876.0
2023-12-08 14:05:00,475.19,475.52,475.17,475.52,4068.0,464.8404,465.1633,464.8209,465.1633,4068.0
2023-12-08 14:10:00,475.52,475.75,475.47,475.47,3517.0,465.1633,465.3883,465.1144,465.1144,3517.0
2023-12-08 14:15:00,475.5,475.51,475.05,475.37,6290.0,465.1437,465.1535,464.7035,465.0165,6290.0
2023-12-08 14:20:00,475.27,475.62,475.26,475.58,2762.0,464.9187,465.2611,464.9089,465.222,2762.0
2023-12-08 14:25:00,475.62,475.8,475.56,475.77,1828.0,465.2611,465.4372,465.2024,465.4078,1828.0
2023-12-08 14:30:00,475.7,475.97,475.67,475.97,2602.0,465.3393,465.6035,465.31,465.6035,2602.0
2023-12-08 14:35:00,476.08,476.34,475.98,476.34,2311.0,465.7111,465.9654,465.6132,465.9654,2311.0
2023-12-08 14:40:00,476.38,476.56,476.31,476.48,3756.0,466.0045,466.1806,465.9361,466.1024,3756.0
2023-12-08 14:45:00,476.57,477.39,476.57,477.39,3000.0,466.1904,466.9925,466.1904,466.9925,3000.0
2023-12-08 14:50:00,477.42,477.77,477.42,477.77,4805.0,467.0219,467.3643,467.0219,467.3643,4805.0
2023-12-08 14:55:00,477.62,477.69,476.78,476.87,7876.0,467.2175,467.286,466.3958,466.4839,7876.0
2023-12-08 15:00:00,476.75,477.03,476.29,476.49,4514.0,466.3665,466.6404,465.9165,466.1121,4514.0
2023-12-08 15:05:00,476.55,476.63,476.27,476.61,3415.0,466.1708,466.2491,465.8969,466.2295,3415.0
2023-12-08 15:10:00,476.76,477.01,476.76,476.89,3681.0,466.3763,466.6208,466.3763,466.5034,3681.0
2023-12-08 15:15:00,477.0,477.34,477.0,477.14,4983.0,466.611,466.9436,466.611,466.748,4983.0
2023-12-08 15:20:00,477.14,477.36,476.95,477.06,4921.0,466.748,466.9632,466.5621,466.6697,4921.0
2023-12-08 15:25:00,477.09,477.28,476.92,476.92,3474.0,466.6991,466.8849,466.5328,466.5328,3474.0
2023-12-08 15:30:00,476.92,476.93,476.59,476.77,6120.0,466.5328,466.5426,466.21,466.386,6120.0
2023-12-08 15:35:00,476.87,478.02,476.86,477.97,8217.0,466.4839,467.6088,466.4741,467.5599,8217.0
2023-12-08 15:40:00,478.06,478.7,478.04,478.7,6347.0,467.6479,468.274,467.6284,468.274,6347.0
2023-12-08 15:45:00,478.63,478.98,478.44,478.55,10904.0,468.2055,468.5479,468.0197,468.1273,10904.0
2023-12-08 15:50:00,478.34,478.65,477.91,478.26,18765.0,467.9218,468.2251,467.5012,467.8436,18765.0
2023-12-08 15:55:00,478.42,478.43,477.6,477.89,40238.0,468.0001,468.0099,467.198,467.4816,40238.0
2023-12-11 09:30:00,478.36,480.51,477.18,480.05,24262.0,467.9414,470.0446,466.7871,469.5946,24262.0
2023-12-11 09:35:00,480.01,480.01,474.55,474.89,15631.0,469.5555,469.5555,464.2144,464.547,15631.0
2023-12-11 09:40:00,474.62,475.56,473.24,475.03,8821.0,464.2829,465.2024,462.9329,464.6839,8821.0
2023-12-11 09:45:00,475.04,475.82,473.79,474.68,8158.0,464.6937,465.4567,463.4709,464.3416,8158.0
2023-12-11 09:50:00,474.67,475.71,473.99,474.28,10853.0,464.3318,465.3491,463.6666,463.9503,10853.0
2023-12-11 09:55:00,473.65,474.6,473.24,474.28,4741.0,463.334,464.2633,462.9329,463.9503,4741.0
2023-12-11 10:00:00,474.53,475.6,474.16,475.06,16782.0,464.1948,465.2415,463.8329,464.7133,16782.0
2023-12-11 10:05:00,475.0,476.11,474.88,475.5,9704.0,464.6546,465.7404,464.5372,465.1437,9704.0
2023-12-11 10:10:00,475.15,475.38,474.43,474.54,15797.0,464.8013,465.0263,464.097,464.2046,15797.0
2023-12-11 10:15:00,474.54,474.81,474.42,474.43,5603.0,464.2046,464.4687,464.0872,464.097,5603.0
2023-12-11 10:20:00,474.29,475.19,474.29,474.77,7672.0,463.9601,464.8404,463.9601,464.4296,7672.0
2023-12-11 10:25:00,474.84,475.31,474.63,475.31,14774.0,464.4981,464.9578,464.2926,464.9578,14774.0
2023-12-11 10:30:00,475.41,475.49,474.99,475.13,3687.0,465.0557,465.1339,464.6448,464.7818,3687.0
2023-12-11 10:35:00,475.29,475.29,473.24,473.46,6731.0,464.9383,464.9383,462.9329,463.1481,6731.0
2023-12-11 10:40:00,473.58,473.58,472.73,472.81,6264.0,463.2655,463.2655,462.434,462.5123,6264.0
2023-12-11 10:45:00,473.0,473.39,472.5,472.66,9339.0,462.6981,463.0797,462.209,462.3656,9339.0
2023-12-11 10:50:00,472.52,472.73,471.68,472.25,13798.0,462.2286,462.434,461.4069,461.9645,13798.0
2023-12-11 10:55:00,472.24,472.42,471.72,472.12,15226.0,461.9547,462.1308,461.446,461.8373,15226.0
2023-12-11 11:00:00,472.15,472.62,471.77,471.94,8482.0,461.8667,462.3264,461.4949,461.6612,8482.0
2023-12-11 11:05:00,471.85,473.14,471.7,472.7,7895.0,461.5732,462.8351,461.4265,462.4047,7895.0
2023-12-11 11:10:00,472.78,473.57,472.42,472.42,6081.0,462.4829,463.2557,462.1308,462.1308,6081.0
2023-12-11 11:15:00,472.56,472.57,471.82,471.87,4731.0,462.2677,462.2775,461.5438,461.5928,4731.0
2023-12-11 11:20:00,472.08,472.13,471.28,471.28,5051.0,461.7982,461.8471,461.0156,461.0156,5051.0
2023-12-11 11:25:00,471.47,471.47,469.62,470.1,26350.0,461.2015,461.2015,459.3918,459.8613,26350.0
2023-12-11 11:30:00,470.05,470.13,468.51,469.67,11032.0,459.8124,459.8907,458.3059,459.4407,11032.0
2023-12-11 11:35:00,469.9,470.44,469.9,470.14,6472.0,459.6657,460.1939,459.6657,459.9004,6472.0
2023-12-11 11:40:00,470.15,470.51,470.02,470.17,4750.0,459.9102,460.2624,459.7831,459.9298,4750.0
2023-12-11 11:45:00,470.18,470.83,469.82,470.02,15757.0,459.9396,460.5754,459.5874,459.7831,15757.0
2023-12-11 11:50:00,470.1,470.18,469.46,469.91,9277.0,459.8613,459.9396,459.2352,459.6754,9277.0
2023-12-11 11:55:00,469.93,470.52,469.62,469.63,9057.0,459.695,460.2722,459.3918,459.4015,9057.0
2023-12-11 12:00:00,469.64,470.57,469.58,470.11,8718.0,459.4113,460.3211,459.3526,459.8711,8718.0
2023-12-11 12:05:00,470.49,471.02,470.17,470.77,3104.0,460.2428,460.7613,459.9298,460.5167,3104.0
2023-12-11 12:10:00,470.73,470.9,470.4,470.6,5965.0,460.4776,460.6439,460.1548,460.3504,5965.0
2023-12-11 12:15:00,470.54,470.54,469.96,470.03,6310.0,460.2917,460.2917,459.7244,459.7928,6310.0
2023-12-11 12:20:00,470.13,470.23,469.79,469.82,3452.0,459.8907,459.9885,459.5581,459.5874,3452.0
2023-12-11 12:25:00,469.59,469.75,469.35,469.54,3001.0,459.3624,459.5189,459.1276,459.3135,3001.0
2023-12-11 12:30:00,469.48,469.48,469.04,469.14,6061.0,459.2548,459.2548,458.8244,458.9222,6061.0
2023-12-11 12:35:00,469.09,469.84,469.09,469.84,3326.0,458.8733,459.607,458.8733,459.607,3326.0
2023-12-11 12:40:00,469.89,469.9,469.23,469.42,8363.0,459.6559,459.6657,459.0103,459.1961,8363.0
2023-12-11 12:45:00,469.43,470.23,469.42,470.2,1800.0,459.2059,459.9885,459.1961,459.9591,1800.0
2023-12-11 12:50:00,470.01,470.61,469.96,470.33,5335.0,459.7733,460.3602,459.7244,460.0863,5335.0
2023-12-11 12:55:00,470.35,471.52,470.34,471.52,4980.0,460.1059,461.2504,460.0961,461.2504,4980.0
2023-12-11 13:00:00,471.5,471.69,471.31,471.69,2498.0,461.2308,461.4167,461.045,461.4167,2498.0
2023-12-11 13:05:00,471.76,471.83,471.48,471.74,4138.0,461.4852,461.5536,461.2113,461.4656,4138.0
2023-12-11 13:10:00,471.75,472.03,471.61,472.03,1500.0,461.4754,461.7493,461.3384,461.7493,1500.0
2023-12-11 13:15:00,472.08,472.69,471.9,472.69,3269.0,461.7982,462.3949,461.6221,462.3949,3269.0
2023-12-11 13:20:00,472.73,472.83,472.42,472.62,3536.0,462.434,462.5318,462.1308,462.3264,3536.0
2023-12-11 13:25:00,472.76,472.96,472.39,472.79,2709.0,462.4634,462.659,462.1014,462.4927,2709.0
2023-12-11 13:30:00,472.74,473.35,472.74,473.24,2120.0,462.4438,463.0405,462.4438,462.9329,2120.0
2023-12-11 13:35:00,473.26,473.4,473.18,473.34,1400.0,462.9525,463.0894,462.8742,463.0307,1400.0
2023-12-11 13:40:00,473.34,473.83,473.22,473.59,3241.0,463.0307,463.5101,462.9134,463.2753,3241.0
2023-12-11 13:45:00,473.64,474.21,473.64,474.21,2452.0,463.3242,463.8818,463.3242,463.8818,2452.0
2023-12-11 13:50:00,474.05,474.05,473.91,474.04,1897.0,463.7253,463.7253,463.5883,463.7155,1897.0
2023-12-11 13:55:00,474.04,474.05,473.7,473.87,3293.0,463.7155,463.7253,463.3829,463.5492,3293.0
2023-12-11 14:00:00,473.98,473.98,473.41,473.5,2720.0,463.6568,463.6568,463.0992,463.1873,2720.0
2023-12-11 14:05:00,473.55,473.72,473.55,473.58,1707.0,463.2362,463.4025,463.2362,463.2655,1707.0
2023-12-11 14:10:00,473.65,473.77,473.4,473.56,2040.0,463.334,463.4514,463.0894,463.2459,2040.0
2023-12-11 14:15:00,473.68,473.85,473.34,473.72,2100.0,463.3633,463.5296,463.0307,463.4025,2100.0
2023-12-11 14:20:00,473.67,473.88,473.45,473.88,1806.0,463.3536,463.559,463.1383,463.559,1806.0
2023-12-11 14:25:00,473.96,474.33,473.95,474.27,3545.0,463.6372,463.9992,463.6275,463.9405,3545.0
2023-12-11 14:30:00,474.2,474.31,473.69,473.87,1600.0,463.872,463.9796,463.3731,463.5492,1600.0
2023-12-11 14:35:00,473.81,473.93,473.43,473.56,2826.0,463.4905,463.6079,463.1188,463.2459,2826.0
2023-12-11 14:40:00,473.59,473.86,473.41,473.77,3435.0,463.2753,463.5394,463.0992,463.4514,3435.0
2023-12-11 14:45:00,474.04,474.34,473.96,474.34,2271.0,463.7155,464.009,463.6372,464.009,2271.0
2023-12-11 14:50:00,474.29,474.46,474.21,474.38,2143.0,463.9601,464.1263,463.8818,464.0481,2143.0
2023-12-11 14:55:00,474.41,474.45,473.97,473.98,2756.0,464.0774,464.1166,463.647,463.6568,2756.0
2023-12-11 15:00:00,474.01,474.5,473.78,474.5,4313.0,463.6861,464.1655,463.4612,464.1655,4313.0
2023-12-11 15:05:00,474.62,474.97,474.46,474.68,2447.0,464.2829,464.6252,464.1263,464.3416,2447.0
2023-12-11 15:10:00,474.6,474.6,473.97,474.52,3505.0,464.2633,464.2633,463.647,464.185,3505.0
2023-12-11 15:15:00,474.51,474.61,473.95,474.04,4070.0,464.1753,464.2731,463.6275,463.7155,4070.0
2023-12-11 15:20:00,474.09,474.76,473.97,474.76,4692.0,463.7644,464.4198,463.647,464.4198,4692.0
2023-12-11 15:25:00,474.62,475.26,474.6,475.26,5075.0,464.2829,464.9089,464.2633,464.9089,5075.0
2023-12-11 15:30:00,475.13,475.53,475.06,475.49,8684.0,464.7818,465.173,464.7133,465.1339,8684.0
2023-12-11 15:35:00,475.48,475.61,475.19,475.27,4332.0,465.1241,465.2513,464.8404,464.9187,4332.0
2023-12-11 15:40:00,475.27,475.61,475.16,475.35,6768.0,464.9187,465.2513,464.8111,464.997,6768.0
2023-12-11 15:45:00,475.32,475.36,475.0,475.17,7581.0,464.9676,465.0067,464.6546,464.8209,7581.0
2023-12-11 15:50:00,475.11,475.95,475.11,475.91,16688.0,464.7622,465.5839,464.7622,465.5448,16688.0
2023-12-11 15:55:00,476.1,476.41,475.95,476.08,35473.0,465.7306,466.0339,465.5839,465.7111,35473.0
2023-12-12 09:30:00,479.26,479.26,475.35,478.44,15821.0,468.8218,468.8218,464.997,468.0197,15821.0
2023-12-12 09:35:00,477.75,479.71,477.75,479.31,7607.0,467.3447,469.262,467.3447,468.8707,7607.0
2023-12-12 09:40:00,480.0,480.29,478.21,479.64,6252.0,469.5457,469.8294,467.7947,469.1935,6252.0
2023-12-12 09:45:00,479.68,480.78,479.27,479.3,12992.0,469.2327,470.3087,468.8316,468.8609,12992.0
2023-12-12 09:50:00,479.14,480.96,478.94,480.59,7332.0,468.7044,470.4848,468.5088,470.1228,7332.0
2023-12-12 09:55:00,480.81,480.84,479.91,479.95,3953.0,470.338,470.3674,469.4576,469.4968,3953.0
2023-12-12 10:00:00,479.97,481.93,479.81,481.6,8375.0,469.5163,471.4337,469.3598,471.1108,8375.0
2023-12-12 10:05:00,481.63,481.88,481.41,481.87,3657.0,471.1402,471.3847,470.925,471.375,3657.0
2023-12-12 10:10:00,481.79,482.38,481.29,482.2,7332.0,471.2967,471.8739,470.8076,471.6978,7332.0
2023-12-12 10:15:00,482.39,483.95,482.39,483.95,10578.0,471.8836,473.4097,471.8836,473.4097,10578.0
2023-12-12 10:20:00,483.94,484.42,483.19,484.21,9551.0,473.3999,473.8694,472.6662,473.664,9551.0
2023-12-12 10:25:00,484.21,484.6,484.05,484.51,9393.0,473.664,474.0455,473.5075,473.9575,9393.0
2023-12-12 10:30:00,484.7,484.99,484.32,484.82,4002.0,474.1433,474.427,473.7716,474.2607,4002.0
2023-12-12 10:35:00,484.69,484.71,483.92,483.92,9711.0,474.1335,474.1531,473.3803,473.3803,9711.0
2023-12-12 10:40:00,483.94,484.36,483.81,484.36,6684.0,473.3999,473.8107,473.2727,473.8107,6684.0
2023-12-12 10:45:00,484.35,484.8,484.12,484.8,4380.0,473.8009,474.2411,473.576,474.2411,4380.0
2023-12-12 10:50:00,484.86,485.37,484.63,485.31,6101.0,474.2998,474.7987,474.0748,474.74,6101.0
2023-12-12 10:55:00,485.35,485.83,485.12,485.66,8232.0,474.7792,475.2487,474.5542,475.0824,8232.0
2023-12-12 11:00:00,485.5,486.03,485.43,486.03,4069.0,474.9259,475.4444,474.8574,475.4444,4069.0
2023-12-12 11:05:00,486.21,486.21,484.93,484.93,4975.0,475.6204,475.6204,474.3683,474.3683,4975.0
2023-12-12 11:10:00,484.93,484.95,484.52,484.64,2099.0,474.3683,474.3879,473.9672,474.0846,2099.0
2023-12-12 11:15:00,484.64,484.64,483.76,483.89,3385.0,474.0846,474.0846,473.2238,473.351,3385.0
2023-12-12 11:20:00,484.15,484.43,484.03,484.34,1700.0,473.6053,473.8792,473.4879,473.7912,1700.0
2023-12-12 11:25:00,484.45,484.55,484.34,484.52,3309.0,473.8988,473.9966,473.7912,473.9672,3309.0
2023-12-12 11:30:00,484.67,484.67,484.28,484.43,1404.0,474.114,474.114,473.7325,473.8792,1404.0
2023-12-12 11:35:00,484.28,484.42,484.07,484.32,2476.0,473.7325,473.8694,473.527,473.7716,2476.0
2023-12-12 11:40:00,484.3,484.55,484.27,484.31,1305.0,473.752,473.9966,473.7227,473.7618,1305.0
2023-12-12 11:45:00,484.24,484.54,484.22,484.38,1961.0,473.6933,473.9868,473.6738,473.8303,1961.0
2023-12-12 11:50:00,484.42,484.86,484.28,484.85,2617.0,473.8694,474.2998,473.7325,474.2901,2617.0
2023-12-12 11:55:00,484.89,485.0,484.47,484.88,6181.0,474.3292,474.4368,473.9183,474.3194,6181.0
2023-12-12 12:00:00,484.86,485.14,484.76,485.03,1406.0,474.2998,474.5737,474.202,474.4661,1406.0
2023-12-12 12:05:00,485.04,485.41,484.84,484.85,2738.0,474.4759,474.8379,474.2803,474.2901,2738.0
2023-12-12 12:10:00,484.84,484.84,484.56,484.68,1742.0,474.2803,474.2803,474.0064,474.1238,1742.0
2023-12-12 12:15:00,484.63,485.16,484.63,485.16,4321.0,474.0748,474.5933,474.0748,474.5933,4321.0
2023-12-12 12:20:00,485.3,485.31,484.99,485.25,3355.0,474.7303,474.74,474.427,474.6813,3355.0
2023-12-12 12:25:00,485.21,485.41,485.21,485.25,2019.0,474.6422,474.8379,474.6422,474.6813,2019.0
2023-12-12 12:30:00,485.25,485.25,484.96,485.12,2159.0,474.6813,474.6813,474.3977,474.5542,2159.0
2023-12-12 12:35:00,485.19,485.25,484.73,484.82,3814.0,474.6227,474.6813,474.1727,474.2607,3814.0
2023-12-12 12:40:00,484.79,485.12,484.79,485.07,1407.0,474.2314,474.5542,474.2314,474.5053,1407.0
2023-12-12 12:45:00,484.95,485.01,484.78,484.9,1400.0,474.3879,474.4466,474.2216,474.339,1400.0
2023-12-12 12:50:00,485.0,485.0,484.57,484.65,3218.0,474.4368,474.4368,474.0162,474.0944,3218.0
2023-12-12 12:55:00,484.61,484.81,484.59,484.6,700.0,474.0553,474.2509,474.0357,474.0455,700.0
2023-12-12 13:00:00,484.59,484.85,484.55,484.81,1935.0,474.0357,474.2901,473.9966,474.2509,1935.0
2023-12-12 13:05:00,484.82,485.05,484.75,484.79,3042.0,474.2607,474.4857,474.1922,474.2314,3042.0
2023-12-12 13:10:00,484.83,484.83,484.22,484.22,1930.0,474.2705,474.2705,473.6738,473.6738,1930.0
2023-12-12 13:15:00,484.34,484.36,483.81,483.81,2001.0,473.7912,473.8107,473.2727,473.2727,2001.0
2023-12-12 13:20:00,483.84,484.01,483.84,483.93,600.0,473.3021,473.4684,473.3021,473.3901,600.0
2023-12-12 13:25:00,483.94,483.99,483.82,483.89,900.0,473.3999,473.4488,473.2825,473.351,900.0
2023-12-12 13:30:00,483.88,483.89,483.7,483.71,500.0,473.3412,473.351,473.1651,473.1749,500.0
2023-12-12 13:35:00,483.71,483.72,483.59,483.66,600.0,473.1749,473.1847,473.0575,473.126,600.0
2023-12-12 13:40:00,483.72,484.03,483.7,484.02,2400.0,473.1847,473.4879,473.1651,473.4781,2400.0
2023-12-12 13:45:00,484.07,484.12,483.38,483.39,2300.0,473.527,473.576,472.8521,472.8619,2300.0
2023-12-12 13:50:00,483.47,483.55,483.19,483.2,815.0,472.9401,473.0184,472.6662,472.676,815.0
2023-12-12 13:55:00,483.28,483.31,483.15,483.15,815.0,472.7542,472.7836,472.6271,472.6271,815.0
2023-12-12 14:00:00,483.15,483.15,482.92,482.92,1600.0,472.6271,472.6271,472.4021,472.4021,1600.0
2023-12-12 14:05:00,483.02,483.38,483.02,483.37,1168.0,472.4999,472.8521,472.4999,472.8423,1168.0
2023-12-12 14:10:00,483.35,483.35,483.13,483.17,1976.0,472.8227,472.8227,472.6075,472.6466,1976.0
2023-12-12 14:15:00,483.28,483.85,483.28,483.85,1414.0,472.7542,473.3118,472.7542,473.3118,1414.0
2023-12-12 14:20:00,483.68,483.8,483.68,483.68,1403.0,473.1455,473.2629,473.1455,473.1455,1403.0
2023-12-12 14:25:00,483.65,483.74,483.47,483.69,1350.0,473.1162,473.2042,472.9401,473.1553,1350.0
2023-12-12 14:30:00,483.82,484.44,483.82,484.35,2188.0,473.2825,473.889,473.2825,473.8009,2188.0
2023-12-12 14:35:00,484.32,484.32,484.07,484.2,2114.0,473.7716,473.7716,473.527,473.6542,2114.0
2023-12-12 14:40:00,484.19,484.51,484.19,484.51,1000.0,473.6444,473.9575,473.6444,473.9575,1000.0
2023-12-12 14:45:00,484.64,484.78,484.57,484.57,5221.0,474.0846,474.2216,474.0162,474.0162,5221.0
2023-12-12 14:50:00,484.59,484.74,484.42,484.69,7101.0,474.0357,474.1825,473.8694,474.1335,7101.0
2023-12-12 14:55:00,484.6,485.25,484.59,485.1,3464.0,474.0455,474.6813,474.0357,474.5346,3464.0
2023-12-12 15:00:00,485.08,485.28,485.0,485.13,1789.0,474.515,474.7107,474.4368,474.564,1789.0
2023-12-12 15:05:00,485.01,485.07,484.88,485.03,15790.0,474.4466,474.5053,474.3194,474.4661,15790.0
2023-12-12 15:10:00,485.04,485.07,484.85,485.03,4136.0,474.4759,474.5053,474.2901,474.4661,4136.0
2023-12-12 15:15:00,484.92,485.14,484.74,484.77,3059.0,474.3585,474.5737,474.1825,474.2118,3059.0
2023-12-12 15:20:00,484.8,485.05,484.8,484.99,3372.0,474.2411,474.4857,474.2411,474.427,3372.0
2023-12-12 15:25:00,485.0,485.36,485.0,485.28,6135.0,474.4368,474.7889,474.4368,474.7107,6135.0
2023-12-12 15:30:00,485.25,485.63,485.24,485.26,6270.0,474.6813,475.0531,474.6716,474.6911,6270.0
2023-12-12 15:35:00,485.25,485.27,484.89,484.93,5943.0,474.6813,474.7009,474.3292,474.3683,5943.0
2023-12-12 15:40:00,485.08,485.15,484.51,484.65,6970.0,474.515,474.5835,473.9575,474.0944,6970.0
2023-12-12 15:45:00,484.56,484.6,484.21,484.26,7552.0,474.0064,474.0455,473.664,473.7129,7552.0
2023-12-12 15:50:00,484.17,484.65,483.94,484.14,15119.0,473.6249,474.0944,473.3999,473.5955,15119.0
2023-12-12 15:55:00,484.19,484.19,483.17,483.62,35128.0,473.6444,473.6444,472.6466,473.0868,35128.0
2023-12-13 09:30:00,482.61,482.61,480.93,480.93,8631.0,472.0988,472.0988,470.4554,470.4554,8631.0
2023-12-13 09:35:00,482.0,482.0,479.17,479.45,2172.0,471.5021,471.5021,468.7338,469.0077,2172.0
2023-12-13 09:40:00,479.62,479.62,476.87,478.12,3175.0,469.174,469.174,466.4839,467.7066,3175.0
2023-12-13 09:45:00,477.94,479.74,477.8,479.48,6789.0,467.5306,469.2914,467.3936,469.037,6789.0
2023-12-13 09:50:00,479.72,480.96,479.71,480.81,2258.0,469.2718,470.4848,469.262,470.338,2258.0
2023-12-13 09:55:00,480.52,481.46,480.52,481.33,2074.0,470.0544,470.9739,470.0544,470.8467,2074.0
2023-12-13 10:00:00,480.93,481.85,480.55,481.69,4853.0,470.4554,471.3554,470.0837,471.1989,4853.0
2023-12-13 10:05:00,481.8,482.0,481.29,481.93,8033.0,471.3065,471.5021,470.8076,471.4337,8033.0
2023-12-13 10:10:00,482.71,483.28,482.28,483.24,3313.0,472.1967,472.7542,471.776,472.7151,3313.0
2023-12-13 10:15:00,483.06,483.57,482.99,483.57,4691.0,472.539,473.0379,472.4706,473.0379,4691.0
2023-12-13 10:20:00,483.61,483.88,482.83,483.66,5739.0,473.0771,473.3412,472.3141,473.126,5739.0
2023-12-13 10:25:00,483.74,483.89,483.1,483.61,9325.0,473.2042,473.351,472.5782,473.0771,9325.0
2023-12-13 10:30:00,483.6,483.74,483.36,483.74,2505.0,473.0673,473.2042,472.8325,473.2042,2505.0
2023-12-13 10:35:00,483.52,483.74,483.19,483.35,3407.0,472.989,473.2042,472.6662,472.8227,3407.0
2023-12-13 10:40:00,483.34,484.68,483.33,483.83,6592.0,472.8129,474.1238,472.8032,473.2923,6592.0
2023-12-13 10:45:00,484.0,484.96,483.27,484.87,5211.0,473.4586,474.3977,472.7445,474.3096,5211.0
2023-12-13 10:50:00,484.86,485.78,484.85,485.78,4232.0,474.2998,475.1998,474.2901,475.1998,4232.0
2023-12-13 10:55:00,485.67,486.09,484.96,484.97,7144.0,475.0922,475.503,474.3977,474.4074,7144.0
2023-12-13 11:00:00,485.1,485.74,484.96,485.17,4940.0,474.5346,475.1607,474.3977,474.6031,4940.0
2023-12-13 11:05:00,485.13,485.93,485.11,485.91,7207.0,474.564,475.3465,474.5444,475.327,7207.0
2023-12-13 11:10:00,485.9,486.17,485.75,486.0,3600.0,475.3172,475.5813,475.1705,475.415,3600.0
2023-12-13 11:15:00,486.0,486.11,485.42,485.44,5193.0,475.415,475.5226,474.8476,474.8672,5193.0
2023-12-13 11:20:00,485.56,485.6,485.1,485.56,8840.0,474.9846,475.0237,474.5346,474.9846,8840.0
2023-12-13 11:25:00,485.47,485.47,484.26,484.53,2052.0,474.8966,474.8966,473.7129,473.977,2052.0
2023-12-13 11:30:00,484.64,484.84,484.47,484.59,2500.0,474.0846,474.2803,473.9183,474.0357,2500.0
2023-12-13 11:35:00,484.51,484.59,484.22,484.5,1044.0,473.9575,474.0357,473.6738,473.9477,1044.0
2023-12-13 11:40:00,484.38,484.69,484.19,484.62,1778.0,473.8303,474.1335,473.6444,474.0651,1778.0
2023-12-13 11:45:00,484.56,484.7,484.1,484.1,1344.0,474.0064,474.1433,473.5564,473.5564,1344.0
2023-12-13 11:50:00,484.05,484.79,484.04,484.61,1907.0,473.5075,474.2314,473.4977,474.0553,1907.0
2023-12-13 11:55:00,484.73,485.06,484.73,484.75,1653.0,474.1727,474.4955,474.1727,474.1922,1653.0
2023-12-13 12:00:00,484.75,485.08,484.5,485.08,2551.0,474.1922,474.515,473.9477,474.515,2551.0
2023-12-13 12:05:00,485.11,485.11,484.8,485.0,1500.0,474.5444,474.5444,474.2411,474.4368,1500.0
2023-12-13 12:10:00,485.02,485.43,485.02,485.43,1950.0,474.4564,474.8574,474.4564,474.8574,1950.0
2023-12-13 12:15:00,485.42,485.89,485.41,485.56,1900.0,474.8476,475.3074,474.8379,474.9846,1900.0
2023-12-13 12:20:00,485.81,485.93,485.25,485.47,5773.0,475.2291,475.3465,474.6813,474.8966,5773.0
2023-12-13 12:25:00,485.42,485.42,485.05,485.21,1702.0,474.8476,474.8476,474.4857,474.6422,1702.0
2023-12-13 12:30:00,485.2,486.08,485.08,485.93,3355.0,474.6324,475.4933,474.515,475.3465,3355.0
2023-12-13 12:35:00,486.35,486.52,486.23,486.23,826.0,475.7574,475.9237,475.64,475.64,826.0
2023-12-13 12:40:00,486.27,486.27,485.88,486.1,1000.0,475.6791,475.6791,475.2976,475.5128,1000.0
2023-12-13 12:45:00,486.13,486.34,486.05,486.34,3005.0,475.5422,475.7476,475.4639,475.7476,3005.0
2023-12-13 12:50:00,486.34,486.54,486.28,486.38,6150.0,475.7476,475.9432,475.6889,475.7867,6150.0
2023-12-13 12:55:00,486.5,486.72,486.46,486.48,2463.0,475.9041,476.1193,475.865,475.8846,2463.0
2023-12-13 13:00:00,486.33,486.48,486.22,486.42,1106.0,475.7378,475.8846,475.6302,475.8259,1106.0
2023-12-13 13:05:00,486.35,487.19,486.34,487.18,2223.0,475.7574,476.5791,475.7476,476.5693,2223.0
2023-12-13 13:10:00,487.25,487.34,487.17,487.18,1000.0,476.6378,476.7258,476.5595,476.5693,1000.0
2023-12-13 13:15:00,487.13,487.72,487.01,487.43,2020.0,476.5204,477.0975,476.403,476.8139,2020.0
2023-12-13 13:20:00,487.82,488.0,487.53,487.67,4672.0,477.1954,477.3714,476.9117,477.0486,4672.0
2023-12-13 13:25:00,487.62,488.27,487.62,488.27,4224.0,476.9997,477.6356,476.9997,477.6356,4224.0
2023-12-13 13:30:00,488.13,488.13,487.73,487.82,2409.0,477.4986,477.4986,477.1073,477.1954,2409.0
2023-12-13 13:35:00,487.89,488.05,487.65,487.66,1819.0,477.2638,477.4204,477.0291,477.0389,1819.0
2023-12-13 13:40:00,487.75,487.75,487.04,487.1,3969.0,477.1269,477.1269,476.4324,476.4911,3969.0
2023-12-13 13:45:00,487.03,487.19,486.75,486.77,2152.0,476.4226,476.5791,476.1487,476.1682,2152.0
2023-12-13 13:50:00,486.67,486.75,486.44,486.63,846.0,476.0704,476.1487,475.8454,476.0313,846.0
2023-12-13 13:55:00,486.63,487.3,486.63,487.06,3107.0,476.0313,476.6867,476.0313,476.4519,3107.0
2023-12-13 14:00:00,487.33,488.59,487.33,488.49,4095.0,476.716,477.9486,476.716,477.8508,4095.0
2023-12-13 14:05:00,488.55,488.79,487.73,487.96,3761.0,477.9095,478.1442,477.1073,477.3323,3761.0
2023-12-13 14:10:00,487.62,488.93,487.38,488.78,3857.0,476.9997,478.2812,476.765,478.1345,3857.0
2023-12-13 14:15:00,488.63,488.63,487.57,487.6,2557.0,477.9877,477.9877,476.9508,476.9802,2557.0
2023-12-13 14:20:00,487.43,488.0,487.34,487.6,2684.0,476.8139,477.3714,476.7258,476.9802,2684.0
2023-12-13 14:25:00,487.71,487.77,487.4,487.72,2265.0,477.0878,477.1465,476.7845,477.0975,2265.0
2023-12-13 14:30:00,487.63,488.55,487.63,488.24,3125.0,477.0095,477.9095,477.0095,477.6062,3125.0
2023-12-13 14:35:00,488.22,488.75,488.1,488.7,4505.0,477.5867,478.1051,477.4693,478.0562,4505.0
2023-12-13 14:40:00,488.98,489.0,487.15,487.2,10000.0,478.3301,478.3497,476.54,476.5889,10000.0
2023-12-13 14:45:00,486.98,487.27,485.98,485.98,3599.0,476.3737,476.6573,475.3954,475.3954,3599.0
2023-12-13 14:50:00,486.46,486.73,485.43,485.86,12902.0,475.865,476.1291,474.8574,475.2781,12902.0
2023-12-13 14:55:00,485.69,486.76,485.31,485.93,11220.0,475.1118,476.1585,474.74,475.3465,11220.0
2023-12-13 15:00:00,485.73,486.28,485.22,486.23,2490.0,475.1509,475.6889,474.652,475.64,2490.0
2023-12-13 15:05:00,486.15,486.61,485.88,485.95,2610.0,475.5617,476.0117,475.2976,475.3661,2610.0
2023-12-13 15:10:00,485.52,486.88,485.52,486.77,6294.0,474.9455,476.2758,474.9455,476.1682,6294.0
2023-12-13 15:15:00,486.85,486.97,486.12,486.12,4912.0,476.2465,476.3639,475.5324,475.5324,4912.0
2023-12-13 15:20:00,486.23,486.23,485.45,485.72,3112.0,475.64,475.64,474.877,475.1411,3112.0
2023-12-13 15:25:00,485.81,486.62,485.81,486.61,3541.0,475.2291,476.0215,475.2291,476.0117,3541.0
2023-12-13 15:30:00,486.52,486.8,486.47,486.64,3469.0,475.9237,476.1976,475.8748,476.0411,3469.0
2023-12-13 15:35:00,486.85,488.07,486.79,488.07,3587.0,476.2465,477.4399,476.1878,477.4399,3587.0
2023-12-13 15:40:00,488.13,488.14,487.71,487.86,4178.0,477.4986,477.5084,477.0878,477.2345,4178.0
2023-12-13 15:45:00,487.86,487.86,487.29,487.29,5558.0,477.2345,477.2345,476.6769,476.6769,5558.0
2023-12-13 15:50:00,487.39,487.66,486.75,487.25,6583.0,476.7747,477.0389,476.1487,476.6378,6583.0
2023-12-13 15:55:00,487.17,488.08,487.09,488.06,17215.0,476.5595,477.4497,476.4813,477.4301,17215.0
2023-12-14 09:30:00,484.02,485.99,483.24,483.41,27806.0,473.4781,475.4052,472.7151,472.8814,27806.0
2023-12-14 09:35:00,483.31,485.75,482.64,484.8,19283.0,472.7836,475.1705,472.1282,474.2411,19283.0
2023-12-14 09:40:00,485.25,485.55,484.1,484.5,8369.0,474.6813,474.9748,473.5564,473.9477,8369.0
2023-12-14 09:45:00,484.5,485.08,484.27,484.56,6662.0,473.9477,474.515,473.7227,474.0064,6662.0
2023-12-14 09:50:00,484.56,484.81,482.89,483.34,13984.0,474.0064,474.2509,472.3727,472.8129,13984.0
2023-12-14 09:55:00,483.53,483.62,482.13,482.25,8808.0,472.9988,473.0868,471.6293,471.7467,8808.0
2023-12-14 10:00:00,482.8,483.14,480.52,481.41,6822.0,472.2847,472.6173,470.0544,470.925,6822.0
2023-12-14 10:05:00,481.59,481.63,481.0,481.16,3692.0,471.1011,471.1402,470.5239,470.6804,3692.0
2023-12-14 10:10:00,481.12,481.78,480.72,481.03,5202.0,470.6413,471.2869,470.25,470.5533,5202.0
2023-12-14 10:15:00,481.21,482.8,481.21,482.44,5834.0,470.7293,472.2847,470.7293,471.9325,5834.0
2023-12-14 10:20:00,482.06,482.42,481.17,481.38,2209.0,471.5608,471.913,470.6902,470.8956,2209.0
2023-12-14 10:25:00,481.45,482.04,481.24,481.62,2956.0,470.9641,471.5413,470.7587,471.1304,2956.0
2023-12-14 10:30:00,481.27,481.9,480.98,480.99,4126.0,470.788,471.4043,470.5043,470.5141,4126.0
2023-12-14 10:35:00,480.61,480.61,479.72,479.73,2278.0,470.1424,470.1424,469.2718,469.2816,2278.0
2023-12-14 10:40:00,479.78,479.84,479.26,479.31,2575.0,469.3305,469.3892,468.8218,468.8707,2575.0
2023-12-14 10:45:00,479.06,479.1,478.61,478.84,2768.0,468.6262,468.6653,468.186,468.411,2768.0
2023-12-14 10:50:00,478.81,479.39,478.39,478.86,5461.0,468.3816,468.949,467.9708,468.4305,5461.0
2023-12-14 10:55:00,478.67,479.98,478.65,479.98,7007.0,468.2447,469.5261,468.2251,469.5261,7007.0
2023-12-14 11:00:00,480.16,481.3,480.16,481.1,5677.0,469.7022,470.8174,469.7022,470.6217,5677.0
2023-12-14 11:05:00,480.74,481.0,480.28,480.8,3851.0,470.2696,470.5239,469.8196,470.3283,3851.0
2023-12-14 11:10:00,481.07,481.21,480.07,480.16,3042.0,470.5924,470.7293,469.6142,469.7022,3042.0
2023-12-14 11:15:00,480.57,481.26,480.44,480.93,4324.0,470.1033,470.7782,469.9761,470.4554,4324.0
2023-12-14 11:20:00,480.97,480.97,480.05,480.4,4268.0,470.4946,470.4946,469.5946,469.937,4268.0
2023-12-14 11:25:00,480.48,480.49,479.75,479.9,3572.0,470.0152,470.025,469.3011,469.4479,3572.0
2023-12-14 11:30:00,479.75,479.77,478.99,478.99,2785.0,469.3011,469.3207,468.5577,468.5577,2785.0
2023-12-14 11:35:00,479.0,479.0,478.52,478.8,2882.0,468.5675,468.5675,468.0979,468.3718,2882.0
2023-12-14 11:40:00,478.65,478.88,478.34,478.56,3103.0,468.2251,468.4501,467.9218,468.1371,3103.0
2023-12-14 11:45:00,478.3,478.3,477.82,477.82,5308.0,467.8827,467.8827,467.4132,467.4132,5308.0
2023-12-14 11:50:00,478.05,478.23,477.93,478.09,2512.0,467.6382,467.8142,467.5208,467.6773,2512.0
2023-12-14 11:55:00,478.03,478.03,477.21,477.56,3697.0,467.6186,467.6186,466.8165,467.1588,3697.0
2023-12-14 12:00:00,477.53,477.56,477.01,477.24,4649.0,467.1295,467.1588,466.6208,466.8458,4649.0
2023-12-14 12:05:00,477.54,477.67,477.15,477.55,5055.0,467.1393,467.2664,466.7578,467.149,5055.0
2023-12-14 12:10:00,477.31,478.37,477.2,478.37,3730.0,466.9143,467.9512,466.8067,467.9512,3730.0
2023-12-14 12:15:00,478.06,478.22,477.56,477.62,4501.0,467.6479,467.8045,467.1588,467.2175,4501.0
2023-12-14 12:20:00,477.58,478.0,477.19,477.81,6431.0,467.1784,467.5892,466.7969,467.4034,6431.0
2023-12-14 12:25:00,477.73,478.44,477.73,478.02,2616.0,467.3251,468.0197,467.3251,467.6088,2616.0
2023-12-14 12:30:00,477.87,477.98,477.07,477.07,3317.0,467.4621,467.5697,466.6795,466.6795,3317.0
2023-12-14 12:35:00,477.02,477.02,476.01,476.1,6630.0,466.6306,466.6306,465.6426,465.7306,6630.0
2023-12-14 12:40:00,476.02,476.92,475.95,476.49,3888.0,465.6524,466.5328,465.5839,466.1121,3888.0
2023-12-14 12:45:00,476.46,476.56,476.1,476.27,2577.0,466.0828,466.1806,465.7306,465.8969,2577.0
2023-12-14 12:50:00,476.42,476.99,476.24,476.32,3438.0,466.0437,466.6012,465.8676,465.9458,3438.0
2023-12-14 12:55:00,476.31,476.9,476.31,476.36,1604.0,465.9361,466.5132,465.9361,465.985,1604.0
2023-12-14 13:00:00,476.57,476.97,476.53,476.61,2758.0,466.1904,466.5817,466.1513,466.2295,2758.0
2023-12-14 13:05:00,476.7,476.87,476.53,476.73,2158.0,466.3176,466.4839,466.1513,466.3469,2158.0
2023-12-14 13:10:00,476.65,476.86,476.56,476.66,1731.0,466.2686,466.4741,466.1806,466.2784,1731.0
2023-12-14 13:15:00,476.8,476.8,476.31,476.45,2405.0,466.4154,466.4154,465.9361,466.073,2405.0
2023-12-14 13:20:00,476.5,476.61,475.84,476.04,2200.0,466.1219,466.2295,465.4763,465.6719,2200.0
2023-12-14 13:25:00,475.92,476.08,475.67,475.75,8189.0,465.5545,465.7111,465.31,465.3883,8189.0
2023-12-14 13:30:00,475.98,476.04,475.0,475.0,3451.0,465.6132,465.6719,464.6546,464.6546,3451.0
2023-12-14 13:35:00,475.11,475.11,474.86,474.96,2100.0,464.7622,464.7622,464.5176,464.6155,2100.0
2023-12-14 13:40:00,475.0,475.3,474.78,474.88,4677.0,464.6546,464.9481,464.4394,464.5372,4677.0
2023-12-14 13:45:00,474.78,476.29,474.74,476.21,4197.0,464.4394,465.9165,464.4002,465.8382,4197.0
2023-12-14 13:50:00,476.54,476.93,475.99,476.37,7105.0,466.161,466.5426,465.623,465.9947,7105.0
2023-12-14 13:55:00,476.8,477.44,476.74,476.87,6423.0,466.4154,467.0414,466.3567,466.4839,6423.0
2023-12-14 14:00:00,476.54,477.48,476.48,477.29,2677.0,466.161,467.0806,466.1024,466.8947,2677.0
2023-12-14 14:05:00,477.44,477.44,476.72,476.74,8735.0,467.0414,467.0414,466.3371,466.3567,8735.0
2023-12-14 14:10:00,476.92,477.4,476.71,477.1,5123.0,466.5328,467.0023,466.3273,466.7088,5123.0
2023-12-14 14:15:00,477.1,477.19,476.39,476.39,3377.0,466.7088,466.7969,466.0143,466.0143,3377.0
2023-12-14 14:20:00,476.5,477.04,476.32,476.87,4787.0,466.1219,466.6502,465.9458,466.4839,4787.0
2023-12-14 14:25:00,476.75,477.34,476.47,477.01,6143.0,466.3665,466.9436,466.0926,466.6208,6143.0
2023-12-14 14:30:00,477.22,478.52,477.08,478.5,7439.0,466.8262,468.0979,466.6893,468.0784,7439.0
2023-12-14 14:35:00,477.76,478.05,477.51,477.72,3152.0,467.3545,467.6382,467.1099,467.3153,3152.0
2023-12-14 14:40:00,477.7,478.77,477.51,478.65,3567.0,467.2958,468.3425,467.1099,468.2251,3567.0
2023-12-14 14:45:00,478.67,478.85,477.87,477.9,8984.0,468.2447,468.4207,467.4621,467.4914,8984.0
2023-12-14 14:50:00,477.76,478.2,477.56,478.2,5409.0,467.3545,467.7849,467.1588,467.7849,5409.0
2023-12-14 14:55:00,478.22,478.42,477.83,478.1,4045.0,467.8045,468.0001,467.4229,467.6871,4045.0
2023-12-14 15:00:00,478.18,478.25,477.82,478.16,4103.0,467.7653,467.8338,467.4132,467.7458,4103.0
2023-12-14 15:05:00,478.18,479.16,478.09,478.94,4962.0,467.7653,468.724,467.6773,468.5088,4962.0
2023-12-14 15:10:00,479.03,479.25,478.81,479.06,4966.0,468.5968,468.812,468.3816,468.6262,4966.0
2023-12-14 15:15:00,479.1,479.78,478.88,479.31,7960.0,468.6653,469.3305,468.4501,468.8707,7960.0
2023-12-14 15:20:00,479.32,479.87,479.16,479.25,9291.0,468.8805,469.4185,468.724,468.812,9291.0
2023-12-14 15:25:00,479.07,479.93,478.94,479.81,4886.0,468.6359,469.4772,468.5088,469.3598,4886.0
2023-12-14 15:30:00,479.83,480.09,479.65,479.78,9996.0,469.3794,469.6337,469.2033,469.3305,9996.0
2023-12-14 15:35:00,479.95,480.15,479.65,479.83,5865.0,469.4968,469.6924,469.2033,469.3794,5865.0
2023-12-14 15:40:00,479.59,479.88,479.24,479.49,5795.0,469.1446,469.4283,468.8022,469.0468,5795.0
2023-12-14 15:45:00,479.43,479.81,479.23,479.36,7340.0,468.9881,469.3598,468.7925,468.9196,7340.0
2023-12-14 15:50:00,479.24,479.85,478.88,478.9,15570.0,468.8022,469.399,468.4501,468.4696,15570.0
2023-12-14 15:55:00,478.89,480.08,478.68,479.87,36984.0,468.4599,469.6239,468.2544,469.4185,36984.0
2023-12-15 09:30:00,474.47,476.06,470.12,470.12,153295.0,464.1361,465.6915,459.8809,459.8809,153295.0
2023-12-15 09:35:00,469.01,469.76,466.68,469.56,5495.0,458.795,459.5287,456.5158,459.3331,5495.0
2023-12-15 09:40:00,470.34,471.63,469.84,470.65,18084.0,460.0961,461.358,459.607,460.3993,18084.0
2023-12-15 09:45:00,469.46,470.38,467.54,469.18,8903.0,459.2352,460.1352,457.3571,458.9613,8903.0
2023-12-15 09:50:00,468.54,469.99,467.87,467.96,6610.0,458.3353,459.7537,457.6799,457.7679,6610.0
2023-12-15 09:55:00,467.72,468.06,466.73,467.18,9109.0,457.5331,457.8657,456.5647,457.0049,9109.0
2023-12-15 10:00:00,467.23,467.23,464.33,465.35,17251.0,457.0538,457.0538,454.217,455.2148,17251.0
2023-12-15 10:05:00,465.21,466.0,464.75,464.78,15352.0,455.0778,455.8506,454.6278,454.6572,15352.0
2023-12-15 10:10:00,465.0,465.81,464.51,465.23,19823.0,454.8724,455.6647,454.3931,455.0974,19823.0
2023-12-15 10:15:00,465.45,466.22,464.83,465.56,13735.0,455.3126,456.0658,454.7061,455.4202,13735.0
2023-12-15 10:20:00,465.38,465.43,463.72,464.38,19673.0,455.2441,455.293,453.6203,454.2659,19673.0
2023-12-15 10:25:00,464.14,464.48,463.24,463.36,15700.0,454.0311,454.3637,453.1507,453.2681,15700.0
2023-12-15 10:30:00,463.36,465.03,462.92,464.86,12397.0,453.2681,454.9017,452.8377,454.7354,12397.0
2023-12-15 10:35:00,464.88,465.66,464.31,464.5,9211.0,454.755,455.518,454.1974,454.3833,9211.0
2023-12-15 10:40:00,464.67,464.68,463.73,464.2,9543.0,454.5496,454.5594,453.63,454.0898,9543.0
2023-12-15 10:45:00,463.99,467.41,463.93,467.41,13273.0,453.8844,457.2299,453.8257,457.2299,13273.0
2023-12-15 10:50:00,467.31,467.31,465.26,466.92,23342.0,457.1321,457.1321,455.1267,456.7506,23342.0
2023-12-15 10:55:00,466.82,467.02,465.63,465.79,28337.0,456.6527,456.8484,455.4887,455.6452,28337.0
2023-12-15 11:00:00,465.78,466.39,464.57,464.57,8192.0,455.6354,456.2321,454.4518,454.4518,8192.0
2023-12-15 11:05:00,464.38,464.67,463.44,464.01,7331.0,454.2659,454.5496,453.3464,453.9039,7331.0
2023-12-15 11:10:00,463.65,464.39,463.36,464.39,5156.0,453.5518,454.2757,453.2681,454.2757,5156.0
2023-12-15 11:15:00,464.51,466.2,464.23,465.85,8880.0,454.3931,456.0462,454.1192,455.7039,8880.0
2023-12-15 11:20:00,466.0,466.54,465.51,466.03,4630.0,455.8506,456.3788,455.3713,455.88,4630.0
2023-12-15 11:25:00,466.5,467.61,466.38,467.61,7452.0,456.3397,457.4255,456.2223,457.4255,7452.0
2023-12-15 11:30:00,467.19,468.69,467.04,468.69,25084.0,457.0147,458.482,456.868,458.482,25084.0
2023-12-15 11:35:00,468.52,468.65,466.69,466.69,4776.0,458.3157,458.4429,456.5256,456.5256,4776.0
2023-12-15 11:40:00,467.16,467.34,466.82,467.04,6346.0,456.9853,457.1614,456.6527,456.868,6346.0
2023-12-15 11:45:00,466.94,467.22,466.38,467.22,5501.0,456.7701,457.044,456.2223,457.044,5501.0
2023-12-15 11:50:00,467.08,467.08,465.83,465.93,4791.0,456.9071,456.9071,455.6843,455.7821,4791.0
2023-12-15 11:55:00,465.95,466.36,465.45,466.03,6214.0,455.8017,456.2028,455.3126,455.88,6214.0
2023-12-15 12:00:00,466.09,466.92,466.02,466.84,6623.0,455.9386,456.7506,455.8702,456.6723,6623.0
2023-12-15 12:05:00,466.68,466.82,466.37,466.7,4581.0,456.5158,456.6527,456.2125,456.5354,4581.0
2023-12-15 12:10:00,466.63,467.39,466.62,467.17,7932.0,456.4669,457.2103,456.4571,456.9951,7932.0
2023-12-15 12:15:00,467.23,467.32,467.11,467.22,14046.0,457.0538,457.1419,456.9364,457.044,14046.0
2023-12-15 12:20:00,467.22,467.33,466.46,467.03,9819.0,457.044,457.1516,456.3006,456.8582,9819.0
2023-12-15 12:25:00,467.0,467.29,466.95,466.95,10758.0,456.8288,457.1125,456.7799,456.7799,10758.0
2023-12-15 12:30:00,466.92,467.2,466.9,467.14,3795.0,456.7506,457.0245,456.731,456.9658,3795.0
2023-12-15 12:35:00,467.03,467.47,466.93,467.15,9330.0,456.8582,457.2886,456.7603,456.9756,9330.0
2023-12-15 12:40:00,467.14,467.64,467.14,467.56,8025.0,456.9658,457.4549,456.9658,457.3766,8025.0
2023-12-15 12:45:00,467.56,467.77,467.23,467.73,7437.0,457.3766,457.5821,457.0538,457.5429,7437.0
2023-12-15 12:50:00,467.86,467.87,467.53,467.67,10702.0,457.6701,457.6799,457.3473,457.4842,10702.0
2023-12-15 12:55:00,467.67,467.68,467.33,467.33,3391.0,457.4842,457.494,457.1516,457.1516,3391.0
2023-12-15 13:00:00,467.37,467.79,467.25,467.75,9621.0,457.1908,457.6016,457.0734,457.5625,9621.0
2023-12-15 13:05:00,467.7,468.46,467.54,468.3,10526.0,457.5136,458.257,457.3571,458.1005,10526.0
2023-12-15 13:10:00,468.25,468.26,467.77,468.22,3239.0,458.0516,458.0614,457.5821,458.0223,3239.0
2023-12-15 13:15:00,468.12,468.37,468.06,468.1,7970.0,457.9244,458.169,457.8657,457.9049,7970.0
2023-12-15 13:20:00,468.1,468.74,468.01,468.69,13164.0,457.9049,458.5309,457.8168,458.482,13164.0
2023-12-15 13:25:00,468.69,468.69,468.0,468.31,5354.0,458.482,458.482,457.807,458.1103,5354.0
2023-12-15 13:30:00,468.3,468.32,468.07,468.07,4075.0,458.1005,458.1201,457.8755,457.8755,4075.0
2023-12-15 13:35:00,468.06,468.18,467.69,468.08,7842.0,457.8657,457.9831,457.5038,457.8853,7842.0
2023-12-15 13:40:00,467.97,468.49,467.69,468.24,5444.0,457.7777,458.2864,457.5038,458.0418,5444.0
2023-12-15 13:45:00,468.23,468.35,467.67,467.67,5437.0,458.032,458.1494,457.4842,457.4842,5437.0
2023-12-15 13:50:00,467.62,467.62,466.03,466.62,24505.0,457.4353,457.4353,455.88,456.4571,24505.0
2023-12-15 13:55:00,466.62,466.62,465.62,465.87,11573.0,456.4571,456.4571,455.4789,455.7234,11573.0
2023-12-15 14:00:00,466.04,466.04,465.39,465.67,6174.0,455.8897,455.8897,455.2539,455.5278,6174.0
2023-12-15 14:05:00,465.64,465.98,465.64,465.89,5810.0,455.4984,455.831,455.4984,455.743,5810.0
2023-12-15 14:10:00,465.93,467.11,465.92,466.95,6541.0,455.7821,456.9364,455.7723,456.7799,6541.0
2023-12-15 14:15:00,467.19,467.47,466.99,467.0,4372.0,457.0147,457.2886,456.819,456.8288,4372.0
2023-12-15 14:20:00,467.32,467.53,466.99,467.08,2124.0,457.1419,457.3473,456.819,456.9071,2124.0
2023-12-15 14:25:00,467.15,467.15,466.45,466.52,3046.0,456.9756,456.9756,456.2908,456.3593,3046.0
2023-12-15 14:30:00,466.5,466.83,466.24,466.39,4587.0,456.3397,456.6625,456.0854,456.2321,4587.0
2023-12-15 14:35:00,466.41,466.7,466.24,466.48,3185.0,456.2517,456.5354,456.0854,456.3202,3185.0
2023-12-15 14:40:00,466.4,466.9,466.4,466.9,4816.0,456.2419,456.731,456.2419,456.731,4816.0
2023-12-15 14:45:00,466.95,467.07,466.83,466.85,6677.0,456.7799,456.8973,456.6625,456.6821,6677.0
2023-12-15 14:50:00,466.75,467.29,466.69,467.29,3767.0,456.5843,457.1125,456.5256,457.1125,3767.0
2023-12-15 14:55:00,467.39,467.39,466.74,466.96,6400.0,457.2103,457.2103,456.5745,456.7897,6400.0
2023-12-15 15:00:00,466.99,467.34,466.96,467.09,3858.0,456.819,457.1614,456.7897,456.9169,3858.0
2023-12-15 15:05:00,467.21,467.42,466.64,466.65,4231.0,457.0343,457.2397,456.4767,456.4864,4231.0
2023-12-15 15:10:00,466.62,466.69,466.39,466.69,5431.0,456.4571,456.5256,456.2321,456.5256,5431.0
2023-12-15 15:15:00,466.65,466.94,466.38,466.94,8109.0,456.4864,456.7701,456.2223,456.7701,8109.0
2023-12-15 15:20:00,467.05,467.35,466.97,467.2,5787.0,456.8777,457.1712,456.7995,457.0245,5787.0
2023-12-15 15:25:00,467.28,467.83,467.24,467.63,8095.0,457.1027,457.6407,457.0636,457.4451,8095.0
2023-12-15 15:30:00,467.71,467.89,467.0,467.58,8983.0,457.5234,457.6994,456.8288,457.3962,8983.0
2023-12-15 15:35:00,467.59,467.59,466.73,467.12,9471.0,457.406,457.406,456.5647,456.9462,9471.0
2023-12-15 15:40:00,466.97,467.28,466.72,466.8,8834.0,456.7995,457.1027,456.5549,456.6332,8834.0
2023-12-15 15:45:00,466.89,467.25,466.56,467.1,12046.0,456.7212,457.0734,456.3984,456.9266,12046.0
2023-12-15 15:50:00,467.2,468.67,467.2,468.42,25623.0,457.0245,458.4625,457.0245,458.2179,25623.0
2023-12-15 15:55:00,468.38,468.9,468.06,468.42,52946.0,458.1788,458.6874,457.8657,458.2179,52946.0
2023-12-18 09:30:00,469.02,470.55,467.51,467.98,17461.0,458.8048,460.3015,457.3277,457.7875,17461.0
2023-12-18 09:35:00,467.34,468.37,466.62,468.12,4381.0,457.1614,458.169,456.4571,457.9244,4381.0
2023-12-18 09:40:00,468.42,468.96,466.96,467.42,7904.0,458.2179,458.7461,456.7897,457.2397,7904.0
2023-12-18 09:45:00,467.81,468.58,467.27,467.73,3867.0,457.6212,458.3744,457.0929,457.5429,3867.0
2023-12-18 09:50:00,467.68,467.92,466.77,467.28,2065.0,457.494,457.7288,456.6038,457.1027,2065.0
2023-12-18 09:55:00,467.39,468.37,467.37,467.81,4672.0,457.2103,458.169,457.1908,457.6212,4672.0
2023-12-18 10:00:00,468.23,470.44,468.16,470.44,8698.0,458.032,460.1939,457.9636,460.1939,8698.0
2023-12-18 10:05:00,470.46,471.02,469.64,469.95,18511.0,460.2135,460.7613,459.4113,459.7146,18511.0
2023-12-18 10:10:00,469.99,470.83,469.48,469.95,7684.0,459.7537,460.5754,459.2548,459.7146,7684.0
2023-12-18 10:15:00,469.65,469.93,468.15,468.26,4200.0,459.4211,459.695,457.9538,458.0614,4200.0
2023-12-18 10:20:00,468.27,469.17,468.26,469.09,3648.0,458.0712,458.9516,458.0614,458.8733,3648.0
2023-12-18 10:25:00,469.33,470.25,469.27,469.93,5490.0,459.1081,460.008,459.0494,459.695,5490.0
2023-12-18 10:30:00,469.93,469.93,469.48,469.53,5341.0,459.695,459.695,459.2548,459.3037,5341.0
2023-12-18 10:35:00,469.75,470.54,469.47,470.14,9579.0,459.5189,460.2917,459.245,459.9004,9579.0
2023-12-18 10:40:00,469.99,470.3,469.71,469.96,4031.0,459.7537,460.057,459.4798,459.7244,4031.0
2023-12-18 10:45:00,469.96,470.5,469.96,470.25,2814.0,459.7244,460.2526,459.7244,460.008,2814.0
2023-12-18 10:50:00,470.2,470.83,470.01,470.77,4092.0,459.9591,460.5754,459.7733,460.5167,4092.0
2023-12-18 10:55:00,470.87,471.24,470.77,471.24,2045.0,460.6145,460.9765,460.5167,460.9765,2045.0
2023-12-18 11:00:00,471.36,471.37,470.79,470.79,2104.0,461.0939,461.1036,460.5363,460.5363,2104.0
2023-12-18 11:05:00,470.66,471.2,470.55,471.01,7956.0,460.4091,460.9373,460.3015,460.7515,7956.0
2023-12-18 11:10:00,471.09,471.15,470.76,470.8,2890.0,460.8297,460.8884,460.5069,460.5461,2890.0
2023-12-18 11:15:00,470.91,471.0,470.51,470.78,4352.0,460.6537,460.7417,460.2624,460.5265,4352.0
2023-12-18 11:20:00,470.81,471.01,470.29,470.89,6037.0,460.5558,460.7515,460.0472,460.6341,6037.0
2023-12-18 11:25:00,470.72,471.03,470.3,470.78,5257.0,460.4678,460.7711,460.057,460.5265,5257.0
2023-12-18 11:30:00,470.86,470.96,470.21,470.25,3669.0,460.6048,460.7026,459.9689,460.008,3669.0
2023-12-18 11:35:00,470.29,470.77,470.18,470.5,2693.0,460.0472,460.5167,459.9396,460.2526,2693.0
2023-12-18 11:40:00,470.49,470.49,469.93,469.93,1738.0,460.2428,460.2428,459.695,459.695,1738.0
2023-12-18 11:45:00,469.91,470.14,469.5,469.5,13685.0,459.6754,459.9004,459.2744,459.2744,13685.0
2023-12-18 11:50:00,469.68,470.03,469.57,469.72,4690.0,459.4505,459.7928,459.3429,459.4896,4690.0
2023-12-18 11:55:00,469.71,470.01,469.7,469.7,1572.0,459.4798,459.7733,459.47,459.47,1572.0
2023-12-18 12:00:00,469.83,469.84,469.47,469.79,1985.0,459.5972,459.607,459.245,459.5581,1985.0
2023-12-18 12:05:00,469.56,469.75,469.47,469.5,900.0,459.3331,459.5189,459.245,459.2744,900.0
2023-12-18 12:10:00,469.6,469.81,469.49,469.49,2869.0,459.3722,459.5776,459.2646,459.2646,2869.0
2023-12-18 12:15:00,469.5,469.58,469.18,469.41,3149.0,459.2744,459.3526,458.9613,459.1863,3149.0
2023-12-18 12:20:00,469.27,469.44,469.14,469.14,1325.0,459.0494,459.2157,458.9222,458.9222,1325.0
2023-12-18 12:25:00,469.18,469.34,469.09,469.25,1623.0,458.9613,459.1179,458.8733,459.0298,1623.0
2023-12-18 12:30:00,469.39,469.57,469.31,469.47,1948.0,459.1668,459.3429,459.0885,459.245,1948.0
2023-12-18 12:35:00,469.57,469.58,469.29,469.29,1247.0,459.3429,459.3526,459.0689,459.0689,1247.0
2023-12-18 12:40:00,469.35,469.44,469.24,469.25,1808.0,459.1276,459.2157,459.02,459.0298,1808.0
2023-12-18 12:45:00,469.1,469.1,468.89,469.06,1319.0,458.8831,458.8831,458.6777,458.844,1319.0
2023-12-18 12:50:00,469.12,469.34,468.91,469.04,5178.0,458.9027,459.1179,458.6972,458.8244,5178.0
2023-12-18 12:55:00,468.96,469.15,468.65,469.09,1900.0,458.7461,458.932,458.4429,458.8733,1900.0
2023-12-18 13:00:00,469.01,469.02,468.69,468.77,800.0,458.795,458.8048,458.482,458.5603,800.0
2023-12-18 13:05:00,468.67,469.0,468.67,468.91,1863.0,458.4625,458.7853,458.4625,458.6972,1863.0
2023-12-18 13:10:00,468.9,468.99,468.74,468.99,1961.0,458.6874,458.7755,458.5309,458.7755,1961.0
2023-12-18 13:15:00,468.93,469.13,468.8,469.06,1400.0,458.7168,458.9124,458.5896,458.844,1400.0
2023-12-18 13:20:00,468.71,469.1,468.71,469.09,2036.0,458.5016,458.8831,458.5016,458.8733,2036.0
2023-12-18 13:25:00,469.09,469.66,469.05,469.38,2764.0,458.8733,459.4309,458.8342,459.157,2764.0
2023-12-18 13:30:00,469.52,469.52,469.2,469.48,1981.0,459.2939,459.2939,458.9809,459.2548,1981.0
2023-12-18 13:35:00,469.42,469.43,469.13,469.14,1668.0,459.1961,459.2059,458.9124,458.9222,1668.0
2023-12-18 13:40:00,469.37,469.39,469.25,469.39,400.0,459.1472,459.1668,459.0298,459.1668,400.0
2023-12-18 13:45:00,469.48,469.64,469.38,469.54,3298.0,459.2548,459.4113,459.157,459.3135,3298.0
2023-12-18 13:50:00,469.47,469.47,469.02,469.12,1046.0,459.245,459.245,458.8048,458.9027,1046.0
2023-12-18 13:55:00,469.01,469.27,468.86,469.27,2686.0,458.795,459.0494,458.6483,459.0494,2686.0
2023-12-18 14:00:00,469.35,469.42,469.19,469.28,2161.0,459.1276,459.1961,458.9711,459.0592,2161.0
2023-12-18 14:05:00,469.32,469.37,468.85,468.85,1800.0,459.0983,459.1472,458.6385,458.6385,1800.0
2023-12-18 14:10:00,468.79,468.94,468.65,468.65,2971.0,458.5798,458.7266,458.4429,458.4429,2971.0
2023-12-18 14:15:00,468.68,468.68,468.07,468.32,2519.0,458.4722,458.4722,457.8755,458.1201,2519.0
2023-12-18 14:20:00,468.18,468.46,468.03,468.09,5057.0,457.9831,458.257,457.8364,457.8951,5057.0
2023-12-18 14:25:00,468.1,468.1,467.57,467.85,1400.0,457.9049,457.9049,457.3864,457.6603,1400.0
2023-12-18 14:30:00,467.98,468.11,467.9,468.04,1371.0,457.7875,457.9146,457.7092,457.8462,1371.0
2023-12-18 14:35:00,468.08,468.16,467.8,467.86,1849.0,457.8853,457.9636,457.6114,457.6701,1849.0
2023-12-18 14:40:00,467.77,468.03,467.72,467.94,3922.0,457.5821,457.8364,457.5331,457.7484,3922.0
2023-12-18 14:45:00,467.94,468.35,467.85,468.24,4449.0,457.7484,458.1494,457.6603,458.0418,4449.0
2023-12-18 14:50:00,468.26,468.3,468.12,468.3,719.0,458.0614,458.1005,457.9244,458.1005,719.0
2023-12-18 14:55:00,468.49,468.58,468.43,468.57,1707.0,458.2864,458.3744,458.2277,458.3646,1707.0
2023-12-18 15:00:00,468.47,469.07,468.47,469.03,1227.0,458.2668,458.8537,458.2668,458.8146,1227.0
2023-12-18 15:05:00,468.93,468.93,468.52,468.73,3364.0,458.7168,458.7168,458.3157,458.5211,3364.0
2023-12-18 15:10:00,468.85,468.9,468.5,468.5,2453.0,458.6385,458.6874,458.2962,458.2962,2453.0
2023-12-18 15:15:00,468.53,468.53,468.25,468.31,3155.0,458.3255,458.3255,458.0516,458.1103,3155.0
2023-12-18 15:20:00,468.24,468.6,468.19,468.38,5626.0,458.0418,458.394,457.9929,458.1788,5626.0
2023-12-18 15:25:00,468.41,469.25,468.4,469.25,3503.0,458.2081,459.0298,458.1983,459.0298,3503.0
2023-12-18 15:30:00,469.2,469.2,468.75,469.08,6057.0,458.9809,458.9809,458.5407,458.8635,6057.0
2023-12-18 15:35:00,468.95,469.11,468.76,468.81,2400.0,458.7364,458.8929,458.5505,458.5994,2400.0
2023-12-18 15:40:00,468.76,468.99,468.69,468.69,4194.0,458.5505,458.7755,458.482,458.482,4194.0
2023-12-18 15:45:00,468.8,468.82,468.25,468.41,5943.0,458.5896,458.6092,458.0516,458.2081,5943.0
2023-12-18 15:50:00,468.5,469.02,468.46,469.0,11734.0,458.2962,458.8048,458.257,458.7853,11734.0
2023-12-18 15:55:00,468.87,469.39,468.69,469.16,41994.0,458.6581,459.1668,458.482,458.9418,41994.0
2023-12-19 09:30:00,468.2,468.85,466.75,468.23,19280.0,458.0027,458.6385,456.5843,458.032,19280.0
2023-12-19 09:35:00,468.71,468.78,467.83,468.32,4427.0,458.5016,458.5701,457.6407,458.1201,4427.0
2023-12-19 09:40:00,468.32,468.52,467.79,468.27,14918.0,458.1201,458.3157,457.6016,458.0712,14918.0
2023-12-19 09:45:00,468.27,469.13,467.64,467.92,10584.0,458.0712,458.9124,457.4549,457.7288,10584.0
2023-12-19 09:50:00,467.95,468.5,467.94,467.98,25224.0,457.7581,458.2962,457.7484,457.7875,25224.0
2023-12-19 09:55:00,468.13,468.13,466.71,467.42,4457.0,457.9342,457.9342,456.5451,457.2397,4457.0
2023-12-19 10:00:00,467.65,467.76,466.76,467.54,10151.0,457.4647,457.5723,456.5941,457.3571,10151.0
2023-12-19 10:05:00,467.63,468.13,467.6,467.97,11701.0,457.4451,457.9342,457.4158,457.7777,11701.0
2023-12-19 10:10:00,467.96,467.96,466.88,467.04,6789.0,457.7679,457.7679,456.7114,456.868,6789.0
2023-12-19 10:15:00,466.59,466.97,465.99,466.04,5758.0,456.4278,456.7995,455.8408,455.8897,5758.0
2023-12-19 10:20:00,466.04,466.22,465.87,466.02,3111.0,455.8897,456.0658,455.7234,455.8702,3111.0
2023-12-19 10:25:00,465.92,465.93,465.54,465.89,5514.0,455.7723,455.7821,455.4006,455.743,5514.0
2023-12-19 10:30:00,465.86,466.1,465.44,465.58,29068.0,455.7137,455.9484,455.3028,455.4398,29068.0
2023-12-19 10:35:00,465.58,466.12,465.36,465.42,10345.0,455.4398,455.968,455.2245,455.2832,10345.0
2023-12-19 10:40:00,465.42,465.82,465.23,465.24,4385.0,455.2832,455.6745,455.0974,455.1072,4385.0
2023-12-19 10:45:00,465.0,465.16,464.43,464.8,12234.0,454.8724,455.0289,454.3148,454.6767,12234.0
2023-12-19 10:50:00,464.51,464.51,463.9,464.14,13425.0,454.3931,454.3931,453.7963,454.0311,13425.0
2023-12-19 10:55:00,464.14,464.14,463.44,463.44,14551.0,454.0311,454.0311,453.3464,453.3464,14551.0
2023-12-19 11:00:00,463.52,466.1,463.52,466.05,20712.0,453.4246,455.9484,453.4246,455.8995,20712.0
2023-12-19 11:05:00,466.05,466.05,465.33,465.34,5153.0,455.8995,455.8995,455.1952,455.205,5153.0
2023-12-19 11:10:00,465.4,465.78,465.3,465.3,8049.0,455.2637,455.6354,455.1659,455.1659,8049.0
2023-12-19 11:15:00,465.28,465.49,465.12,465.41,8704.0,455.1463,455.3517,454.9898,455.2735,8704.0
2023-12-19 11:20:00,465.4,466.04,465.29,465.31,12627.0,455.2637,455.8897,455.1561,455.1756,12627.0
2023-12-19 11:25:00,465.38,466.07,465.0,466.0,61253.0,455.2441,455.9191,454.8724,455.8506,61253.0
2023-12-19 11:30:00,466.23,466.27,466.0,466.22,8323.0,456.0756,456.1147,455.8506,456.0658,8323.0
2023-12-19 11:35:00,466.22,466.22,464.99,465.1,12150.0,456.0658,456.0658,454.8626,454.9702,12150.0
2023-12-19 11:40:00,465.24,465.37,464.97,465.1,4522.0,455.1072,455.2343,454.843,454.9702,4522.0
2023-12-19 11:45:00,465.08,465.26,464.84,465.24,4290.0,454.9506,455.1267,454.7159,455.1072,4290.0
2023-12-19 11:50:00,465.32,465.4,464.93,464.99,5469.0,455.1854,455.2637,454.8039,454.8626,5469.0
2023-12-19 11:55:00,465.11,465.33,464.87,465.05,17758.0,454.98,455.1952,454.7452,454.9213,17758.0
2023-12-19 12:00:00,465.36,465.88,465.06,465.88,1807.0,455.2245,455.7332,454.9311,455.7332,1807.0
2023-12-19 12:05:00,466.23,466.45,466.19,466.3,3069.0,456.0756,456.2908,456.0365,456.1441,3069.0
2023-12-19 12:10:00,466.44,466.65,464.85,465.3,27343.0,456.281,456.4864,454.7257,455.1659,27343.0
2023-12-19 12:15:00,465.1,465.61,465.0,465.42,66369.0,454.9702,455.4691,454.8724,455.2832,66369.0
2023-12-19 12:20:00,465.52,465.52,464.69,464.73,8622.0,455.3811,455.3811,454.5691,454.6083,8622.0
2023-12-19 12:25:00,464.85,465.25,464.27,464.58,11529.0,454.7257,455.1169,454.1583,454.4615,11529.0
2023-12-19 12:30:00,464.7,465.0,464.57,464.8,18981.0,454.5789,454.8724,454.4518,454.6767,18981.0
2023-12-19 12:35:00,464.79,464.79,464.41,464.55,3300.0,454.667,454.667,454.2952,454.4322,3300.0
2023-12-19 12:40:00,464.56,464.65,464.26,464.42,5941.0,454.442,454.53,454.1485,454.305,5941.0
2023-12-19 12:45:00,464.54,464.67,464.32,464.58,3870.0,454.4224,454.5496,454.2072,454.4615,3870.0
2023-12-19 12:50:00,464.54,464.54,464.16,464.29,2096.0,454.4224,454.4224,454.0507,454.1778,2096.0
2023-12-19 12:55:00,464.37,464.43,463.8,464.09,8384.0,454.2561,454.3148,453.6985,453.9822,8384.0
2023-12-19 13:00:00,464.08,464.36,464.01,464.31,2762.0,453.9724,454.2463,453.9039,454.1974,2762.0
2023-12-19 13:05:00,464.26,464.53,464.24,464.36,4170.0,454.1485,454.4126,454.1289,454.2463,4170.0
2023-12-19 13:10:00,464.3,464.54,464.27,464.28,2940.0,454.1876,454.4224,454.1583,454.1681,2940.0
2023-12-19 13:15:00,464.3,464.34,464.01,464.34,4750.0,454.1876,454.2268,453.9039,454.2268,4750.0
2023-12-19 13:20:00,464.42,464.42,463.65,463.65,10146.0,454.305,454.305,453.5518,453.5518,10146.0
2023-12-19 13:25:00,463.62,463.79,463.27,463.64,6258.0,453.5224,453.6887,453.1801,453.542,6258.0
2023-12-19 13:30:00,463.59,463.59,463.15,463.26,3540.0,453.4931,453.4931,453.0627,453.1703,3540.0
2023-12-19 13:35:00,463.01,463.14,462.84,463.14,6443.0,452.9257,453.0529,452.7594,453.0529,6443.0
2023-12-19 13:40:00,463.13,463.3,462.9,463.09,13454.0,453.0431,453.2094,452.8181,453.004,13454.0
2023-12-19 13:45:00,463.06,464.0,463.04,463.98,6236.0,452.9746,453.8942,452.9551,453.8746,6236.0
2023-12-19 13:50:00,463.97,464.51,463.87,464.08,11826.0,453.8648,454.3931,453.767,453.9724,11826.0
2023-12-19 13:55:00,464.18,464.38,464.01,464.29,2504.0,454.0702,454.2659,453.9039,454.1778,2504.0
2023-12-19 14:00:00,464.25,464.3,463.88,463.88,1522.0,454.1387,454.1876,453.7768,453.7768,1522.0
2023-12-19 14:05:00,464.03,464.36,464.03,464.19,3011.0,453.9235,454.2463,453.9235,454.08,3011.0
2023-12-19 14:10:00,464.22,464.37,464.18,464.25,4716.0,454.1094,454.2561,454.0702,454.1387,4716.0
2023-12-19 14:15:00,464.24,464.24,463.88,463.95,2090.0,454.1289,454.1289,453.7768,453.8453,2090.0
2023-12-19 14:20:00,464.01,464.12,463.77,464.07,4086.0,453.9039,454.0116,453.6692,453.9626,4086.0
2023-12-19 14:25:00,464.12,464.12,463.79,463.98,5054.0,454.0116,454.0116,453.6887,453.8746,5054.0
2023-12-19 14:30:00,463.98,464.09,463.83,463.86,6068.0,453.8746,453.9822,453.7279,453.7572,6068.0
2023-12-19 14:35:00,463.92,464.03,463.86,463.86,1180.0,453.8159,453.9235,453.7572,453.7572,1180.0
2023-12-19 14:40:00,463.9,463.92,463.47,463.47,5483.0,453.7963,453.8159,453.3757,453.3757,5483.0
2023-12-19 14:45:00,463.52,463.52,463.22,463.47,2097.0,453.4246,453.4246,453.1312,453.3757,2097.0
2023-12-19 14:50:00,463.43,463.63,463.43,463.55,3219.0,453.3366,453.5322,453.3366,453.454,3219.0
2023-12-19 14:55:00,463.56,464.0,463.56,463.84,4600.0,453.4637,453.8942,453.4637,453.7376,4600.0
2023-12-19 15:00:00,464.08,464.38,464.0,464.17,5398.0,453.9724,454.2659,453.8942,454.0605,5398.0
2023-12-19 15:05:00,464.07,464.12,463.45,463.49,12270.0,453.9626,454.0116,453.3561,453.3953,12270.0
2023-12-19 15:10:00,463.58,463.76,463.24,463.34,5941.0,453.4833,453.6594,453.1507,453.2485,5941.0
2023-12-19 15:15:00,463.08,463.39,462.97,463.23,5905.0,452.9942,453.2975,452.8866,453.1409,5905.0
2023-12-19 15:20:00,463.24,463.24,462.6,462.6,8030.0,453.1507,453.1507,452.5247,452.5247,8030.0
2023-12-19 15:25:00,462.68,462.91,462.45,462.55,4542.0,452.6029,452.8279,452.3779,452.4757,4542.0
2023-12-19 15:30:00,462.47,462.88,462.19,462.69,12142.0,452.3975,452.7986,452.1236,452.6127,12142.0
2023-12-19 15:35:00,462.68,462.79,462.28,462.39,10438.0,452.6029,452.7105,452.2116,452.3192,10438.0
2023-12-19 15:40:00,462.49,462.83,462.34,462.39,22344.0,452.4171,452.7496,452.2703,452.3192,22344.0
2023-12-19 15:45:00,462.46,463.3,462.23,462.52,29756.0,452.3877,453.2094,452.1627,452.4464,29756.0
2023-12-19 15:50:00,462.92,464.45,462.89,464.43,12358.0,452.8377,454.3344,452.8083,454.3148,12358.0
2023-12-19 15:55:00,464.42,465.89,464.4,465.76,70932.0,454.305,455.743,454.2855,455.6158,70932.0
2023-12-20 09:30:00,465.32,465.32,462.41,464.28,19546.0,455.1854,455.1854,452.3388,454.1681,19546.0
2023-12-20 09:35:00,464.0,464.69,462.72,462.91,11359.0,453.8942,454.5691,452.642,452.8279,11359.0
2023-12-20 09:40:00,462.07,464.22,461.72,463.62,8441.0,452.0062,454.1094,451.6638,453.5224,8441.0
2023-12-20 09:45:00,463.34,464.16,462.69,464.15,9296.0,453.2485,454.0507,452.6127,454.0409,9296.0
2023-12-20 09:50:00,464.7,464.7,462.35,462.72,4337.0,454.5789,454.5789,452.2801,452.642,4337.0
2023-12-20 09:55:00,462.42,463.52,462.42,462.56,5050.0,452.3486,453.4246,452.3486,452.4855,5050.0
2023-12-20 10:00:00,462.85,463.83,462.78,463.2,60454.0,452.7692,453.7279,452.7007,453.1116,60454.0
2023-12-20 10:05:00,463.12,463.52,462.5,463.4,6207.0,453.0333,453.4246,452.4268,453.3072,6207.0
2023-12-20 10:10:00,463.28,464.83,463.27,464.44,5858.0,453.1898,454.7061,453.1801,454.3246,5858.0
2023-12-20 10:15:00,464.7,465.28,463.9,464.05,7707.0,454.5789,455.1463,453.7963,453.9431,7707.0
2023-12-20 10:20:00,464.17,464.46,463.14,463.52,2547.0,454.0605,454.3441,453.0529,453.4246,2547.0
2023-12-20 10:25:00,463.58,463.58,463.0,463.25,2241.0,453.4833,453.4833,452.9159,453.1605,2241.0
2023-12-20 10:30:00,463.35,464.0,463.34,463.84,10737.0,453.2583,453.8942,453.2485,453.7376,10737.0
2023-12-20 10:35:00,463.97,464.94,463.28,463.53,11100.0,453.8648,454.8137,453.1898,453.4344,11100.0
2023-12-20 10:40:00,463.38,463.68,462.94,463.36,7372.0,453.2877,453.5811,452.8573,453.2681,7372.0
2023-12-20 10:45:00,463.37,464.29,462.97,464.29,121345.0,453.2779,454.1778,452.8866,454.1778,121345.0
2023-12-20 10:50:00,464.15,465.25,464.15,464.89,30902.0,454.0409,455.1169,454.0409,454.7648,30902.0
2023-12-20 10:55:00,465.0,465.53,464.98,464.99,5819.0,454.8724,455.3908,454.8528,454.8626,5819.0
2023-12-20 11:00:00,465.0,465.63,464.95,465.58,17086.0,454.8724,455.4887,454.8235,455.4398,17086.0
2023-12-20 11:05:00,465.58,465.64,464.26,465.19,77757.0,455.4398,455.4984,454.1485,455.0582,77757.0
2023-12-20 11:10:00,465.52,465.57,465.08,465.08,5881.0,455.3811,455.43,454.9506,454.9506,5881.0
2023-12-20 11:15:00,464.94,465.1,464.68,465.0,14197.0,454.8137,454.9702,454.5594,454.8724,14197.0
2023-12-20 11:20:00,464.96,465.09,464.79,464.79,2921.0,454.8333,454.9604,454.667,454.667,2921.0
2023-12-20 11:25:00,464.91,465.72,464.91,465.48,8557.0,454.7843,455.5767,454.7843,455.3419,8557.0
2023-12-20 11:30:00,465.52,465.6,465.14,465.14,4610.0,455.3811,455.4593,455.0093,455.0093,4610.0
2023-12-20 11:35:00,465.28,465.28,464.99,465.25,3720.0,455.1463,455.1463,454.8626,455.1169,3720.0
2023-12-20 11:40:00,465.32,465.6,465.01,465.02,10350.0,455.1854,455.4593,454.8822,454.8919,10350.0
2023-12-20 11:45:00,465.14,465.19,464.92,465.09,1004.0,455.0093,455.0582,454.7941,454.9604,1004.0
2023-12-20 11:50:00,465.06,465.06,464.5,464.56,4563.0,454.9311,454.9311,454.3833,454.442,4563.0
2023-12-20 11:55:00,464.52,465.18,464.52,464.72,3373.0,454.4028,455.0485,454.4028,454.5985,3373.0
2023-12-20 12:00:00,464.72,464.74,464.24,464.69,4692.0,454.5985,454.618,454.1289,454.5691,4692.0
2023-12-20 12:05:00,464.74,464.93,464.44,464.93,2854.0,454.618,454.8039,454.3246,454.8039,2854.0
2023-12-20 12:10:00,464.93,464.96,464.53,464.8,4480.0,454.8039,454.8333,454.4126,454.6767,4480.0
2023-12-20 12:15:00,465.07,465.16,464.67,465.0,10851.0,454.9409,455.0289,454.5496,454.8724,10851.0
2023-12-20 12:20:00,465.33,465.42,465.06,465.25,6025.0,455.1952,455.2832,454.9311,455.1169,6025.0
2023-12-20 12:25:00,465.25,465.53,465.21,465.39,5153.0,455.1169,455.3908,455.0778,455.2539,5153.0
2023-12-20 12:30:00,465.39,465.51,465.01,465.02,5936.0,455.2539,455.3713,454.8822,454.8919,5936.0
2023-12-20 12:35:00,465.07,465.35,465.07,465.15,782.0,454.9409,455.2148,454.9409,455.0191,782.0
2023-12-20 12:40:00,465.14,465.43,464.75,465.37,2616.0,455.0093,455.293,454.6278,455.2343,2616.0
2023-12-20 12:45:00,465.37,465.49,465.14,465.47,1705.0,455.2343,455.3517,455.0093,455.3321,1705.0
2023-12-20 12:50:00,465.51,465.78,465.5,465.78,1884.0,455.3713,455.6354,455.3615,455.6354,1884.0
2023-12-20 12:55:00,465.61,466.07,465.61,465.97,3249.0,455.4691,455.9191,455.4691,455.8213,3249.0
2023-12-20 13:00:00,466.28,466.28,466.0,466.15,4437.0,456.1245,456.1245,455.8506,455.9973,4437.0
2023-12-20 13:05:00,466.18,466.3,466.02,466.02,2000.0,456.0267,456.1441,455.8702,455.8702,2000.0
2023-12-20 13:10:00,466.0,466.11,465.41,465.48,3297.0,455.8506,455.9582,455.2735,455.3419,3297.0
2023-12-20 13:15:00,465.52,465.53,464.97,465.16,71661.0,455.3811,455.3908,454.843,455.0289,71661.0
2023-12-20 13:20:00,465.16,465.25,464.81,465.04,7635.0,455.0289,455.1169,454.6865,454.9115,7635.0
2023-12-20 13:25:00,464.85,464.95,464.79,464.95,1640.0,454.7257,454.8235,454.667,454.8235,1640.0
2023-12-20 13:30:00,464.82,464.82,464.48,464.56,2733.0,454.6963,454.6963,454.3637,454.442,2733.0
2023-12-20 13:35:00,464.56,464.57,464.08,464.3,2056.0,454.442,454.4518,453.9724,454.1876,2056.0
2023-12-20 13:40:00,464.38,464.52,464.25,464.44,2690.0,454.2659,454.4028,454.1387,454.3246,2690.0
2023-12-20 13:45:00,464.5,464.52,464.46,464.46,1467.0,454.3833,454.4028,454.3441,454.3441,1467.0
2023-12-20 13:50:00,464.55,464.56,464.32,464.32,2960.0,454.4322,454.442,454.2072,454.2072,2960.0
2023-12-20 13:55:00,464.28,464.5,464.28,464.46,766.0,454.1681,454.3833,454.1681,454.3441,766.0
2023-12-20 14:00:00,464.34,464.42,464.21,464.21,1201.0,454.2268,454.305,454.0996,454.0996,1201.0
2023-12-20 14:05:00,464.16,464.5,464.16,464.42,1400.0,454.0507,454.3833,454.0507,454.305,1400.0
2023-12-20 14:10:00,464.54,464.54,463.75,463.83,2540.0,454.4224,454.4224,453.6496,453.7279,2540.0
2023-12-20 14:15:00,463.73,463.95,463.7,463.95,1266.0,453.63,453.8453,453.6007,453.8453,1266.0
2023-12-20 14:20:00,464.03,464.03,463.45,463.45,2583.0,453.9235,453.9235,453.3561,453.3561,2583.0
2023-12-20 14:25:00,463.5,463.56,463.28,463.38,3362.0,453.4051,453.4637,453.1898,453.2877,3362.0
2023-12-20 14:30:00,463.5,464.16,463.38,464.08,4863.0,453.4051,454.0507,453.2877,453.9724,4863.0
2023-12-20 14:35:00,464.0,464.0,463.34,463.34,3331.0,453.8942,453.8942,453.2485,453.2485,3331.0
2023-12-20 14:40:00,463.4,463.63,463.34,463.51,1864.0,453.3072,453.5322,453.2485,453.4148,1864.0
2023-12-20 14:45:00,463.54,463.84,463.33,463.52,1789.0,453.4442,453.7376,453.2388,453.4246,1789.0
2023-12-20 14:50:00,463.6,463.6,462.43,462.69,5152.0,453.5029,453.5029,452.3584,452.6127,5152.0
2023-12-20 14:55:00,462.74,462.74,461.85,462.1,2962.0,452.6616,452.6616,451.791,452.0355,2962.0
2023-12-20 15:00:00,461.93,461.98,461.23,461.35,9985.0,451.8692,451.9182,451.1845,451.3019,9985.0
2023-12-20 15:05:00,461.09,461.34,460.56,460.9,8457.0,451.0475,451.2921,450.5291,450.8617,8457.0
2023-12-20 15:10:00,460.92,461.63,460.91,460.92,2996.0,450.8812,451.5758,450.8715,450.8812,2996.0
2023-12-20 15:15:00,461.03,461.92,461.02,461.77,2774.0,450.9889,451.8595,450.9791,451.7127,2774.0
2023-12-20 15:20:00,461.94,462.09,461.72,461.72,2110.0,451.879,452.0258,451.6638,451.6638,2110.0
2023-12-20 15:25:00,461.79,461.86,461.52,461.55,4046.0,451.7323,451.8008,451.4682,451.4975,4046.0
2023-12-20 15:30:00,461.66,461.97,461.28,461.38,3443.0,451.6051,451.9084,451.2334,451.3312,3443.0
2023-12-20 15:35:00,461.29,461.38,460.11,460.8,11887.0,451.2432,451.3312,450.0889,450.7639,11887.0
2023-12-20 15:40:00,461.0,461.29,460.89,461.04,4349.0,450.9595,451.2432,450.8519,450.9986,4349.0
2023-12-20 15:45:00,461.15,461.15,460.41,460.69,4397.0,451.1062,451.1062,450.3824,450.6563,4397.0
2023-12-20 15:50:00,461.03,461.09,460.06,460.48,9977.0,450.9889,451.0475,450.04,450.4508,9977.0
2023-12-20 15:55:00,460.26,460.28,459.05,459.24,46370.0,450.2356,450.2552,449.052,449.2378,46370.0
2023-12-21 09:30:00,461.18,464.2,460.33,463.33,15184.0,451.1356,454.0898,450.3041,453.2388,15184.0
2023-12-21 09:35:00,462.63,463.58,462.3,463.11,6708.0,452.554,453.4833,452.2312,453.0235,6708.0
2023-12-21 09:40:00,463.11,463.12,462.14,462.26,2773.0,453.0235,453.0333,452.0747,452.1921,2773.0
2023-12-21 09:45:00,462.34,463.54,462.25,462.44,38718.0,452.2703,453.4442,452.1823,452.3681,38718.0
2023-12-21 09:50:00,462.45,463.61,462.45,462.5,79690.0,452.3779,453.5127,452.3779,452.4268,79690.0
2023-12-21 09:55:00,462.76,462.77,461.69,462.22,5802.0,452.6812,452.691,451.6345,452.1529,5802.0
2023-12-21 10:00:00,462.12,463.79,462.12,462.68,19426.0,452.0551,453.6887,452.0551,452.6029,19426.0
2023-12-21 10:05:00,462.9,464.12,462.9,463.65,80220.0,452.8181,454.0116,452.8181,453.5518,80220.0
2023-12-21 10:10:00,463.28,463.71,462.64,463.63,16373.0,453.1898,453.6105,452.5638,453.5322,16373.0
2023-12-21 10:15:00,463.47,464.04,463.46,463.94,8327.0,453.3757,453.9333,453.3659,453.8355,8327.0
2023-12-21 10:20:00,464.03,465.17,463.76,464.81,9284.0,453.9235,455.0387,453.6594,454.6865,9284.0
2023-12-21 10:25:00,464.82,464.82,463.21,463.6,91006.0,454.6963,454.6963,453.1214,453.5029,91006.0
2023-12-21 10:30:00,463.72,464.29,463.5,463.58,20046.0,453.6203,454.1778,453.4051,453.4833,20046.0
2023-12-21 10:35:00,463.55,464.33,463.02,464.25,8122.0,453.454,454.217,452.9355,454.1387,8122.0
2023-12-21 10:40:00,464.36,464.41,463.88,464.31,4006.0,454.2463,454.2952,453.7768,454.1974,4006.0
2023-12-21 10:45:00,464.15,464.78,463.81,464.04,47996.0,454.0409,454.6572,453.7083,453.9333,47996.0
2023-12-21 10:50:00,463.83,464.09,463.48,463.48,4162.0,453.7279,453.9822,453.3855,453.3855,4162.0
2023-12-21 10:55:00,463.83,463.89,462.86,463.89,2295.0,453.7279,453.7866,452.779,453.7866,2295.0
2023-12-21 11:00:00,463.91,464.21,463.64,464.18,1429.0,453.8061,454.0996,453.542,454.0702,1429.0
2023-12-21 11:05:00,463.62,464.31,463.61,464.31,3303.0,453.5224,454.1974,453.5127,454.1974,3303.0
2023-12-21 11:10:00,464.33,464.91,463.44,463.84,14334.0,454.217,454.7843,453.3464,453.7376,14334.0
2023-12-21 11:15:00,463.9,463.9,463.3,463.37,2606.0,453.7963,453.7963,453.2094,453.2779,2606.0
2023-12-21 11:20:00,463.46,463.46,462.59,463.26,70652.0,453.3659,453.3659,452.5149,453.1703,70652.0
2023-12-21 11:25:00,463.26,463.44,463.0,463.22,2572.0,453.1703,453.3464,452.9159,453.1312,2572.0
2023-12-21 11:30:00,463.23,463.43,462.89,462.92,4200.0,453.1409,453.3366,452.8083,452.8377,4200.0
2023-12-21 11:35:00,462.85,463.14,462.63,462.72,6074.0,452.7692,453.0529,452.554,452.642,6074.0
2023-12-21 11:40:00,462.71,463.12,462.5,463.12,8636.0,452.6323,453.0333,452.4268,453.0333,8636.0
2023-12-21 11:45:00,462.76,463.02,462.29,463.02,1902.0,452.6812,452.9355,452.2214,452.9355,1902.0
2023-12-21 11:50:00,462.86,462.87,462.6,462.69,600.0,452.779,452.7888,452.5247,452.6127,600.0
2023-12-21 11:55:00,462.41,462.67,462.29,462.43,2383.0,452.3388,452.5931,452.2214,452.3584,2383.0
2023-12-21 12:00:00,462.56,462.56,461.51,462.13,47793.0,452.4855,452.4855,451.4584,452.0649,47793.0
2023-12-21 12:05:00,462.28,462.31,461.31,461.58,14956.0,452.2116,452.241,451.2628,451.5269,14956.0
2023-12-21 12:10:00,461.75,462.02,460.86,461.15,5737.0,451.6932,451.9573,450.8226,451.1062,5737.0
2023-12-21 12:15:00,461.18,461.53,460.82,461.01,28277.0,451.1356,451.478,450.7834,450.9693,28277.0
2023-12-21 12:20:00,460.99,461.11,460.63,460.95,1751.0,450.9497,451.0671,450.5976,450.9106,1751.0
2023-12-21 12:25:00,460.81,460.81,460.28,460.67,2660.0,450.7736,450.7736,450.2552,450.6367,2660.0
2023-12-21 12:30:00,460.77,461.07,460.7,460.98,2582.0,450.7345,451.028,450.666,450.9399,2582.0
2023-12-21 12:35:00,460.98,461.24,460.98,461.24,915.0,450.9399,451.1943,450.9399,451.1943,915.0
2023-12-21 12:40:00,461.3,461.59,461.25,461.59,900.0,451.253,451.5367,451.2041,451.5367,900.0
2023-12-21 12:45:00,461.71,461.72,461.44,461.54,1685.0,451.654,451.6638,451.3899,451.4877,1685.0
2023-12-21 12:50:00,461.16,461.55,461.08,461.31,2518.0,451.116,451.4975,451.0378,451.2628,2518.0
2023-12-21 12:55:00,461.18,461.46,461.18,461.46,1053.0,451.1356,451.4095,451.1356,451.4095,1053.0
2023-12-21 13:00:00,461.54,461.85,461.51,461.82,1415.0,451.4877,451.791,451.4584,451.7616,1415.0
2023-12-21 13:05:00,461.78,461.78,461.32,461.54,1716.0,451.7225,451.7225,451.2725,451.4877,1716.0
2023-12-21 13:10:00,461.48,461.77,461.43,461.43,500.0,451.429,451.7127,451.3801,451.3801,500.0
2023-12-21 13:15:00,461.46,461.5,460.89,460.91,1500.0,451.4095,451.4486,450.8519,450.8715,1500.0
2023-12-21 13:20:00,460.81,461.71,460.81,461.71,2402.0,450.7736,451.654,450.7736,451.654,2402.0
2023-12-21 13:25:00,461.9,462.25,461.64,462.25,4324.0,451.8399,452.1823,451.5856,452.1823,4324.0
2023-12-21 13:30:00,462.15,462.26,461.72,461.81,2434.0,452.0845,452.1921,451.6638,451.7519,2434.0
2023-12-21 13:35:00,461.48,461.97,461.47,461.96,1353.0,451.429,451.9084,451.4193,451.8986,1353.0
2023-12-21 13:40:00,461.82,461.89,461.6,461.82,2084.0,451.7616,451.8301,451.5464,451.7616,2084.0
2023-12-21 13:45:00,461.85,462.25,461.81,462.25,3285.0,451.791,452.1823,451.7519,452.1823,3285.0
2023-12-21 13:50:00,462.17,462.51,462.16,462.19,1100.0,452.104,452.4366,452.0942,452.1236,1100.0
2023-12-21 13:55:00,462.02,462.54,462.01,462.54,1700.0,451.9573,452.466,451.9475,452.466,1700.0
2023-12-21 14:00:00,462.44,462.47,462.11,462.28,2399.0,452.3681,452.3975,452.0453,452.2116,2399.0
2023-12-21 14:05:00,462.27,462.28,461.86,462.25,1717.0,452.2018,452.2116,451.8008,452.1823,1717.0
2023-12-21 14:10:00,462.25,462.4,461.96,462.13,1410.0,452.1823,452.329,451.8986,452.0649,1410.0
2023-12-21 14:15:00,462.13,462.13,461.77,461.85,10044.0,452.0649,452.0649,451.7127,451.791,10044.0
2023-12-21 14:20:00,461.92,463.06,461.76,462.82,10632.0,451.8595,452.9746,451.703,452.7399,10632.0
2023-12-21 14:25:00,462.8,463.05,462.79,462.95,2592.0,452.7203,452.9649,452.7105,452.867,2592.0
2023-12-21 14:30:00,462.79,463.2,462.79,463.2,8060.0,452.7105,453.1116,452.7105,453.1116,8060.0
2023-12-21 14:35:00,463.08,463.1,462.7,462.81,2151.0,452.9942,453.0138,452.6225,452.7301,2151.0
2023-12-21 14:40:00,462.99,462.99,462.48,462.51,2607.0,452.9062,452.9062,452.4073,452.4366,2607.0
2023-12-21 14:45:00,462.72,462.74,462.45,462.74,2131.0,452.642,452.6616,452.3779,452.6616,2131.0
2023-12-21 14:50:00,462.76,462.84,462.65,462.81,2484.0,452.6812,452.7594,452.5736,452.7301,2484.0
2023-12-21 14:55:00,462.71,462.97,462.7,462.83,1500.0,452.6323,452.8866,452.6225,452.7496,1500.0
2023-12-21 15:00:00,463.01,463.04,462.45,462.45,2200.0,452.9257,452.9551,452.3779,452.3779,2200.0
2023-12-21 15:05:00,462.31,462.44,462.03,462.43,3547.0,452.241,452.3681,451.9671,452.3584,3547.0
2023-12-21 15:10:00,462.42,462.7,462.33,462.69,4148.0,452.3486,452.6225,452.2605,452.6127,4148.0
2023-12-21 15:15:00,462.67,462.92,462.62,462.92,3612.0,452.5931,452.8377,452.5442,452.8377,3612.0
2023-12-21 15:20:00,462.92,463.13,462.83,462.94,4393.0,452.8377,453.0431,452.7496,452.8573,4393.0
2023-12-21 15:25:00,462.88,463.27,462.62,463.22,11582.0,452.7986,453.1801,452.5442,453.1312,11582.0
2023-12-21 15:30:00,463.35,463.84,463.23,463.51,8823.0,453.2583,453.7376,453.1409,453.4148,8823.0
2023-12-21 15:35:00,463.57,463.99,463.51,463.93,18122.0,453.4735,453.8844,453.4148,453.8257,18122.0
2023-12-21 15:40:00,464.0,464.0,463.53,463.54,7061.0,453.8942,453.8942,453.4344,453.4442,7061.0
2023-12-21 15:45:00,463.63,464.09,463.54,463.62,15841.0,453.5322,453.9822,453.4442,453.5224,15841.0
2023-12-21 15:50:00,463.72,464.32,463.61,464.23,19392.0,453.6203,454.2072,453.5127,454.1192,19392.0
2023-12-21 15:55:00,464.24,464.6,463.75,464.0,48724.0,454.1289,454.4811,453.6496,453.8942,48724.0
2023-12-22 09:30:00,465.46,466.98,464.93,464.94,13981.0,455.3224,456.8093,454.8039,454.8137,13981.0
2023-12-22 09:35:00,464.93,465.47,464.45,464.95,2947.0,454.8039,455.3321,454.3344,454.8235,2947.0
2023-12-22 09:40:00,465.42,465.42,463.84,464.47,2744.0,455.2832,455.2832,453.7376,454.3539,2744.0
2023-12-22 09:45:00,464.48,465.32,463.99,465.29,2088.0,454.3637,455.1854,453.8844,455.1561,2088.0
2023-12-22 09:50:00,464.85,465.37,464.28,465.24,1799.0,454.7257,455.2343,454.1681,455.1072,1799.0
2023-12-22 09:55:00,465.58,465.58,463.96,464.53,4849.0,455.4398,455.4398,453.855,454.4126,4849.0
2023-12-22 10:00:00,464.33,464.81,463.5,464.81,7959.0,454.217,454.6865,453.4051,454.6865,7959.0
2023-12-22 10:05:00,465.02,465.37,464.72,465.15,2273.0,454.8919,455.2343,454.5985,455.0191,2273.0
2023-12-22 10:10:00,465.15,465.27,464.95,464.96,3423.0,455.0191,455.1365,454.8235,454.8333,3423.0
2023-12-22 10:15:00,465.0,465.38,464.95,465.38,2701.0,454.8724,455.2441,454.8235,455.2441,2701.0
2023-12-22 10:20:00,465.2,466.2,464.78,465.75,3995.0,455.068,456.0462,454.6572,455.606,3995.0
2023-12-22 10:25:00,465.96,466.08,465.26,465.45,3234.0,455.8115,455.9289,455.1267,455.3126,3234.0
2023-12-22 10:30:00,465.47,465.88,465.09,465.09,1400.0,455.3321,455.7332,454.9604,454.9604,1400.0
2023-12-22 10:35:00,464.99,465.3,464.77,464.96,3654.0,454.8626,455.1659,454.6474,454.8333,3654.0
2023-12-22 10:40:00,464.9,464.98,464.66,464.85,1722.0,454.7746,454.8528,454.5398,454.7257,1722.0
2023-12-22 10:45:00,464.68,464.68,463.92,464.02,2814.0,454.5594,454.5594,453.8159,453.9137,2814.0
2023-12-22 10:50:00,464.12,464.82,464.11,464.81,3817.0,454.0116,454.6963,454.0018,454.6865,3817.0
2023-12-22 10:55:00,464.8,465.82,464.79,465.82,4683.0,454.6767,455.6745,454.667,455.6745,4683.0
2023-12-22 11:00:00,465.57,465.86,465.3,465.3,4510.0,455.43,455.7137,455.1659,455.1659,4510.0
2023-12-22 11:05:00,465.22,465.53,465.03,465.12,3372.0,455.0876,455.3908,454.9017,454.9898,3372.0
2023-12-22 11:10:00,465.24,465.68,465.24,465.53,1770.0,455.1072,455.5376,455.1072,455.3908,1770.0
2023-12-22 11:15:00,465.65,465.85,465.54,465.76,5834.0,455.5082,455.7039,455.4006,455.6158,5834.0
2023-12-22 11:20:00,465.71,465.91,465.66,465.76,2765.0,455.5669,455.7626,455.518,455.6158,2765.0
2023-12-22 11:25:00,465.66,466.07,465.65,465.83,4010.0,455.518,455.9191,455.5082,455.6843,4010.0
2023-12-22 11:30:00,465.93,466.13,465.83,466.08,4200.0,455.7821,455.9778,455.6843,455.9289,4200.0
2023-12-22 11:35:00,466.03,466.54,466.02,466.45,4568.0,455.88,456.3788,455.8702,456.2908,4568.0
2023-12-22 11:40:00,466.55,466.55,466.34,466.41,2054.0,456.3886,456.3886,456.1832,456.2517,2054.0
2023-12-22 11:45:00,466.41,466.51,466.0,466.16,2500.0,456.2517,456.3495,455.8506,456.0071,2500.0
2023-12-22 11:50:00,466.18,466.18,465.9,466.07,2500.0,456.0267,456.0267,455.7528,455.9191,2500.0
2023-12-22 11:55:00,466.03,466.13,465.82,466.03,2320.0,455.88,455.9778,455.6745,455.88,2320.0
2023-12-22 12:00:00,466.05,466.12,465.9,466.07,3055.0,455.8995,455.968,455.7528,455.9191,3055.0
2023-12-22 12:05:00,465.97,466.55,465.97,466.55,3346.0,455.8213,456.3886,455.8213,456.3886,3346.0
2023-12-22 12:10:00,466.48,466.51,466.27,466.34,1804.0,456.3202,456.3495,456.1147,456.1832,1804.0
2023-12-22 12:15:00,466.39,466.39,466.11,466.17,2120.0,456.2321,456.2321,455.9582,456.0169,2120.0
2023-12-22 12:20:00,466.16,466.42,465.93,466.1,3827.0,456.0071,456.2615,455.7821,455.9484,3827.0
2023-12-22 12:25:00,466.08,466.19,466.03,466.15,1857.0,455.9289,456.0365,455.88,455.9973,1857.0
2023-12-22 12:30:00,466.29,466.41,466.05,466.05,1300.0,456.1343,456.2517,455.8995,455.8995,1300.0
2023-12-22 12:35:00,465.96,466.13,465.81,466.0,4314.0,455.8115,455.9778,455.6647,455.8506,4314.0
2023-12-22 12:40:00,466.15,466.4,466.15,466.35,1000.0,455.9973,456.2419,455.9973,456.193,1000.0
2023-12-22 12:45:00,466.32,466.45,466.32,466.4,1491.0,456.1636,456.2908,456.1636,456.2419,1491.0
2023-12-22 12:50:00,466.5,466.84,466.49,466.84,2710.0,456.3397,456.6723,456.3299,456.6723,2710.0
2023-12-22 12:55:00,466.91,467.03,466.69,466.7,2000.0,456.7408,456.8582,456.5256,456.5354,2000.0
2023-12-22 13:00:00,466.7,466.88,466.49,466.59,1468.0,456.5354,456.7114,456.3299,456.4278,1468.0
2023-12-22 13:05:00,466.55,466.89,466.55,466.8,1800.0,456.3886,456.7212,456.3886,456.6332,1800.0
2023-12-22 13:10:00,466.85,466.95,466.71,466.88,1967.0,456.6821,456.7799,456.5451,456.7114,1967.0
2023-12-22 13:15:00,466.89,466.92,466.76,466.86,773.0,456.7212,456.7506,456.5941,456.6919,773.0
2023-12-22 13:20:00,467.06,467.11,466.94,467.08,2813.0,456.8875,456.9364,456.7701,456.9071,2813.0
2023-12-22 13:25:00,467.04,467.35,466.97,467.25,2400.0,456.868,457.1712,456.7995,457.0734,2400.0
2023-12-22 13:30:00,467.21,467.24,466.64,466.79,2180.0,457.0343,457.0636,456.4767,456.6234,2180.0
2023-12-22 13:35:00,466.73,466.92,466.64,466.92,2315.0,456.5647,456.7506,456.4767,456.7506,2315.0
2023-12-22 13:40:00,466.9,466.9,466.51,466.56,2301.0,456.731,456.731,456.3495,456.3984,2301.0
2023-12-22 13:45:00,466.47,466.62,466.47,466.53,2412.0,456.3104,456.4571,456.3104,456.3691,2412.0
2023-12-22 13:50:00,466.51,466.57,466.37,466.42,1100.0,456.3495,456.4082,456.2125,456.2615,1100.0
2023-12-22 13:55:00,466.45,466.7,466.45,466.69,2100.0,456.2908,456.5354,456.2908,456.5256,2100.0
2023-12-22 14:00:00,466.67,466.84,466.33,466.51,2401.0,456.506,456.6723,456.1734,456.3495,2401.0
2023-12-22 14:05:00,466.08,466.24,466.08,466.16,2761.0,455.9289,456.0854,455.9289,456.0071,2761.0
2023-12-22 14:10:00,466.17,466.37,466.0,466.37,3483.0,456.0169,456.2125,455.8506,456.2125,3483.0
2023-12-22 14:15:00,466.34,466.34,465.93,466.17,2231.0,456.1832,456.1832,455.7821,456.0169,2231.0
2023-12-22 14:20:00,466.24,466.26,465.59,465.6,1611.0,456.0854,456.1049,455.4495,455.4593,1611.0
2023-12-22 14:25:00,465.38,465.54,465.31,465.31,2240.0,455.2441,455.4006,455.1756,455.1756,2240.0
2023-12-22 14:30:00,465.25,465.5,465.22,465.22,1324.0,455.1169,455.3615,455.0876,455.0876,1324.0
2023-12-22 14:35:00,465.38,465.73,465.38,465.7,2112.0,455.2441,455.5865,455.2441,455.5571,2112.0
2023-12-22 14:40:00,465.75,466.21,465.75,466.21,2220.0,455.606,456.056,455.606,456.056,2220.0
2023-12-22 14:45:00,466.25,466.61,466.25,466.61,1714.0,456.0952,456.4473,456.0952,456.4473,1714.0
2023-12-22 14:50:00,466.63,466.94,466.51,466.94,2036.0,456.4669,456.7701,456.3495,456.7701,2036.0
2023-12-22 14:55:00,466.89,467.11,466.89,466.95,2325.0,456.7212,456.9364,456.7212,456.7799,2325.0
2023-12-22 15:00:00,466.93,467.27,466.83,467.26,3565.0,456.7603,457.0929,456.6625,457.0832,3565.0
2023-12-22 15:05:00,467.22,467.46,467.12,467.44,1800.0,457.044,457.2788,456.9462,457.2592,1800.0
2023-12-22 15:10:00,467.45,467.83,467.37,467.38,4207.0,457.269,457.6407,457.1908,457.2005,4207.0
2023-12-22 15:15:00,467.38,467.79,467.31,467.43,3167.0,457.2005,457.6016,457.1321,457.2495,3167.0
2023-12-22 15:20:00,467.4,467.6,467.37,467.55,1700.0,457.2201,457.4158,457.1908,457.3668,1700.0
2023-12-22 15:25:00,467.56,467.9,467.46,467.65,3100.0,457.3766,457.7092,457.2788,457.4647,3100.0
2023-12-22 15:30:00,467.64,467.64,466.85,466.85,3967.0,457.4549,457.4549,456.6821,456.6821,3967.0
2023-12-22 15:35:00,466.84,466.84,466.4,466.62,3421.0,456.6723,456.6723,456.2419,456.4571,3421.0
2023-12-22 15:40:00,466.7,466.81,466.54,466.77,1900.0,456.5354,456.643,456.3788,456.6038,1900.0
2023-12-22 15:45:00,466.82,466.97,466.38,466.39,5026.0,456.6527,456.7995,456.2223,456.2321,5026.0
2023-12-22 15:50:00,466.46,467.39,466.46,467.25,6837.0,456.3006,457.2103,456.3006,457.0734,6837.0
2023-12-22 15:55:00,467.3,467.36,466.46,466.86,24074.0,457.1223,457.181,456.3006,456.6919,24074.0
2023-12-26 09:30:00,466.0,467.38,465.62,467.38,5166.0,455.8506,457.2005,455.4789,457.2005,5166.0
2023-12-26 09:35:00,466.57,467.33,465.89,467.33,1375.0,456.4082,457.1516,455.743,457.1516,1375.0
2023-12-26 09:40:00,467.55,468.32,466.92,467.9,4100.0,457.3668,458.1201,456.7506,457.7092,4100.0
2023-12-26 09:45:00,467.97,468.68,467.96,468.68,1305.0,457.7777,458.4722,457.7679,458.4722,1305.0
2023-12-26 09:50:00,468.32,468.32,467.04,467.05,1400.0,458.1201,458.1201,456.868,456.8777,1400.0
2023-12-26 09:55:00,467.56,468.18,467.56,467.95,1332.0,457.3766,457.9831,457.3766,457.7581,1332.0
2023-12-26 10:00:00,468.06,468.06,467.1,467.81,3256.0,457.8657,457.8657,456.9266,457.6212,3256.0
2023-12-26 10:05:00,467.74,467.74,467.56,467.68,600.0,457.5527,457.5527,457.3766,457.494,600.0
2023-12-26 10:10:00,467.72,467.96,467.36,467.59,4501.0,457.5331,457.7679,457.181,457.406,4501.0
2023-12-26 10:15:00,467.74,467.88,467.17,467.88,1826.0,457.5527,457.6897,456.9951,457.6897,1826.0
2023-12-26 10:20:00,467.73,467.75,467.56,467.64,771.0,457.5429,457.5625,457.3766,457.4549,771.0
2023-12-26 10:25:00,467.88,468.14,467.61,467.93,2350.0,457.6897,457.944,457.4255,457.7386,2350.0
2023-12-26 10:30:00,467.94,468.01,467.9,468.01,823.0,457.7484,457.8168,457.7092,457.8168,823.0
2023-12-26 10:35:00,468.04,468.05,467.18,467.5,3669.0,457.8462,457.856,457.0049,457.3179,3669.0
2023-12-26 10:40:00,467.45,467.65,467.44,467.51,1408.0,457.269,457.4647,457.2592,457.3277,1408.0
2023-12-26 10:45:00,467.54,467.58,467.32,467.46,900.0,457.3571,457.3962,457.1419,457.2788,900.0
2023-12-26 10:50:00,467.19,467.55,467.19,467.55,1074.0,457.0147,457.3668,457.0147,457.3668,1074.0
2023-12-26 10:55:00,467.52,467.6,467.48,467.59,900.0,457.3375,457.4158,457.2984,457.406,900.0
2023-12-26 11:00:00,467.59,467.59,467.34,467.35,1254.0,457.406,457.406,457.1614,457.1712,1254.0
2023-12-26 11:05:00,467.52,467.77,467.49,467.54,857.0,457.3375,457.5821,457.3082,457.3571,857.0
2023-12-26 11:10:00,467.66,467.9,467.65,467.75,622.0,457.4745,457.7092,457.4647,457.5625,622.0
2023-12-26 11:15:00,467.59,467.74,467.38,467.39,701.0,457.406,457.5527,457.2005,457.2103,701.0
2023-12-26 11:20:00,467.21,467.61,467.21,467.61,437.0,457.0343,457.4255,457.0343,457.4255,437.0
2023-12-26 11:25:00,467.66,467.67,467.38,467.38,1054.0,457.4745,457.4842,457.2005,457.2005,1054.0
2023-12-26 11:30:00,467.46,467.48,467.21,467.25,1100.0,457.2788,457.2984,457.0343,457.0734,1100.0
2023-12-26 11:35:00,467.36,467.38,467.08,467.31,1317.0,457.181,457.2005,456.9071,457.1321,1317.0
2023-12-26 11:40:00,467.24,467.58,467.24,467.45,1228.0,457.0636,457.3962,457.0636,457.269,1228.0
2023-12-26 11:45:00,467.33,467.7,467.33,467.7,2687.0,457.1516,457.5136,457.1516,457.5136,2687.0
2023-12-26 11:50:00,467.61,467.61,467.44,467.45,500.0,457.4255,457.4255,457.2592,457.269,500.0
2023-12-26 11:55:00,467.36,467.66,467.36,467.66,800.0,457.181,457.4745,457.181,457.4745,800.0
2023-12-26 12:00:00,467.56,467.56,467.3,467.41,573.0,457.3766,457.3766,457.1223,457.2299,573.0
2023-12-26 12:05:00,467.52,467.52,467.49,467.49,200.0,457.3375,457.3375,457.3082,457.3082,200.0
2023-12-26 12:10:00,467.64,467.76,467.57,467.57,1763.0,457.4549,457.5723,457.3864,457.3864,1763.0
2023-12-26 12:15:00,467.57,467.57,466.76,466.76,1905.0,457.3864,457.3864,456.5941,456.5941,1905.0
2023-12-26 12:20:00,466.98,467.22,466.98,467.22,1800.0,456.8093,457.044,456.8093,457.044,1800.0
2023-12-26 12:25:00,467.28,467.35,467.2,467.2,900.0,457.1027,457.1712,457.0245,457.0245,900.0
2023-12-26 12:30:00,467.32,467.58,467.32,467.34,1600.0,457.1419,457.3962,457.1419,457.1614,1600.0
2023-12-26 12:35:00,467.34,467.46,467.23,467.38,605.0,457.1614,457.2788,457.0538,457.2005,605.0
2023-12-26 12:40:00,467.31,467.65,467.31,467.65,600.0,457.1321,457.4647,457.1321,457.4647,600.0
2023-12-26 12:45:00,467.63,467.82,467.46,467.82,812.0,457.4451,457.631,457.2788,457.631,812.0
2023-12-26 12:50:00,467.93,467.93,467.65,467.75,600.0,457.7386,457.7386,457.4647,457.5625,600.0
2023-12-26 12:55:00,467.69,467.7,467.53,467.63,601.0,457.5038,457.5136,457.3473,457.4451,601.0
2023-12-26 13:00:00,467.56,467.63,467.47,467.6,998.0,457.3766,457.4451,457.2886,457.4158,998.0
2023-12-26 13:05:00,467.29,467.55,467.29,467.46,2075.0,457.1125,457.3668,457.1125,457.2788,2075.0
2023-12-26 13:10:00,467.53,467.55,467.47,467.5,830.0,457.3473,457.3668,457.2886,457.3179,830.0
2023-12-26 13:15:00,467.31,467.39,467.05,467.17,1230.0,457.1321,457.2103,456.8777,456.9951,1230.0
2023-12-26 13:20:00,467.17,467.46,467.17,467.46,900.0,456.9951,457.2788,456.9951,457.2788,900.0
2023-12-26 13:25:00,467.43,467.54,467.3,467.48,1400.0,457.2495,457.3571,457.1223,457.2984,1400.0
2023-12-26 13:30:00,467.48,467.48,467.44,467.44,700.0,457.2984,457.2984,457.2592,457.2592,700.0
2023-12-26 13:35:00,467.3,467.35,467.28,467.34,800.0,457.1223,457.1712,457.1027,457.1614,800.0
2023-12-26 13:40:00,467.25,467.57,467.25,467.45,800.0,457.0734,457.3864,457.0734,457.269,800.0
2023-12-26 13:45:00,467.54,467.63,467.34,467.35,2728.0,457.3571,457.4451,457.1614,457.1712,2728.0
2023-12-26 13:50:00,467.4,467.45,467.13,467.35,1600.0,457.2201,457.269,456.956,457.1712,1600.0
2023-12-26 13:55:00,467.2,467.29,467.1,467.1,600.0,457.0245,457.1125,456.9266,456.9266,600.0
2023-12-26 14:00:00,467.42,467.46,467.2,467.21,1009.0,457.2397,457.2788,457.0245,457.0343,1009.0
2023-12-26 14:05:00,467.16,467.26,466.86,466.87,2302.0,456.9853,457.0832,456.6919,456.7017,2302.0
2023-12-26 14:10:00,466.96,466.99,466.63,466.81,1108.0,456.7897,456.819,456.4669,456.643,1108.0
2023-12-26 14:15:00,466.89,466.89,466.4,466.76,2400.0,456.7212,456.7212,456.2419,456.5941,2400.0
2023-12-26 14:20:00,466.69,466.81,466.6,466.62,800.0,456.5256,456.643,456.4375,456.4571,800.0
2023-12-26 14:25:00,466.79,466.92,466.64,466.8,1101.0,456.6234,456.7506,456.4767,456.6332,1101.0
2023-12-26 14:30:00,466.81,466.98,466.81,466.96,1936.0,456.643,456.8093,456.643,456.7897,1936.0
2023-12-26 14:35:00,466.96,467.0,466.82,466.97,2200.0,456.7897,456.8288,456.6527,456.7995,2200.0
2023-12-26 14:40:00,466.9,467.31,466.78,467.31,2002.0,456.731,457.1321,456.6136,457.1321,2002.0
2023-12-26 14:45:00,467.4,467.58,467.4,467.54,1400.0,457.2201,457.3962,457.2201,457.3571,1400.0
2023-12-26 14:50:00,467.44,467.47,467.33,467.44,1806.0,457.2592,457.2886,457.1516,457.2592,1806.0
2023-12-26 14:55:00,467.43,467.73,467.39,467.63,3400.0,457.2495,457.5429,457.2103,457.4451,3400.0
2023-12-26 15:00:00,467.53,467.53,467.17,467.27,1493.0,457.3473,457.3473,456.9951,457.0929,1493.0
2023-12-26 15:05:00,467.21,467.23,467.01,467.02,900.0,457.0343,457.0538,456.8386,456.8484,900.0
2023-12-26 15:10:00,467.06,467.27,467.05,467.27,600.0,456.8875,457.0929,456.8777,457.0929,600.0
2023-12-26 15:15:00,467.29,467.49,467.16,467.48,1950.0,457.1125,457.3082,456.9853,457.2984,1950.0
2023-12-26 15:20:00,467.43,467.83,467.43,467.83,3034.0,457.2495,457.6407,457.2495,457.6407,3034.0
2023-12-26 15:25:00,467.7,468.34,467.7,467.89,3099.0,457.5136,458.1396,457.5136,457.6994,3099.0
2023-12-26 15:30:00,467.95,468.11,467.89,467.97,2218.0,457.7581,457.9146,457.6994,457.7777,2218.0
2023-12-26 15:35:00,467.99,468.07,467.27,467.27,3155.0,457.7973,457.8755,457.0929,457.0929,3155.0
2023-12-26 15:40:00,467.4,467.5,467.16,467.29,2282.0,457.2201,457.3179,456.9853,457.1125,2282.0
2023-12-26 15:45:00,467.24,467.4,467.04,467.04,3499.0,457.0636,457.2201,456.868,456.868,3499.0
2023-12-26 15:50:00,466.75,467.2,466.72,466.84,7644.0,456.5843,457.0245,456.5549,456.6723,7644.0
2023-12-26 15:55:00,466.8,466.97,466.12,466.55,31223.0,456.6332,456.7995,455.968,456.3886,31223.0
2023-12-27 09:30:00,466.67,467.52,465.42,465.42,8979.0,456.506,457.3375,455.2832,455.2832,8979.0
2023-12-27 09:35:00,466.39,466.82,465.89,466.56,1700.0,456.2321,456.6527,455.743,456.3984,1700.0
2023-12-27 09:40:00,466.51,466.51,465.96,466.06,2378.0,456.3495,456.3495,455.8115,455.9093,2378.0
2023-12-27 09:45:00,465.68,466.47,465.42,465.48,2728.0,455.5376,456.3104,455.2832,455.3419,2728.0
2023-12-27 09:50:00,465.75,465.95,465.37,465.58,1763.0,455.606,455.8017,455.2343,455.4398,1763.0
2023-12-27 09:55:00,465.58,466.13,465.37,466.13,2874.0,455.4398,455.9778,455.2343,455.9778,2874.0
2023-12-27 10:00:00,466.29,466.35,465.75,465.87,2969.0,456.1343,456.193,455.606,455.7234,2969.0
2023-12-27 10:05:00,465.83,466.15,465.74,465.81,1900.0,455.6843,455.9973,455.5963,455.6647,1900.0
2023-12-27 10:10:00,465.74,466.74,465.74,466.4,2600.0,455.5963,456.5745,455.5963,456.2419,2600.0
2023-12-27 10:15:00,466.38,466.55,466.07,466.21,1300.0,456.2223,456.3886,455.9191,456.056,1300.0
2023-12-27 10:20:00,466.3,466.62,466.2,466.4,2701.0,456.1441,456.4571,456.0462,456.2419,2701.0
2023-12-27 10:25:00,466.15,466.41,466.15,466.39,1179.0,455.9973,456.2517,455.9973,456.2321,1179.0
2023-12-27 10:30:00,466.35,467.11,466.34,466.87,2678.0,456.193,456.9364,456.1832,456.7017,2678.0
2023-12-27 10:35:00,466.91,466.91,466.36,466.37,3000.0,456.7408,456.7408,456.2028,456.2125,3000.0
2023-12-27 10:40:00,466.43,466.54,466.15,466.31,2504.0,456.2712,456.3788,455.9973,456.1539,2504.0
2023-12-27 10:45:00,466.34,466.46,466.23,466.31,1537.0,456.1832,456.3006,456.0756,456.1539,1537.0
2023-12-27 10:50:00,466.37,466.37,466.09,466.12,1377.0,456.2125,456.2125,455.9386,455.968,1377.0
2023-12-27 10:55:00,465.97,466.21,465.97,466.14,1107.0,455.8213,456.056,455.8213,455.9876,1107.0
2023-12-27 11:00:00,466.16,466.4,466.16,466.4,856.0,456.0071,456.2419,456.0071,456.2419,856.0
2023-12-27 11:05:00,466.42,467.38,466.42,467.38,2632.0,456.2615,457.2005,456.2615,457.2005,2632.0
2023-12-27 11:10:00,467.16,467.33,466.9,467.32,2700.0,456.9853,457.1516,456.731,457.1419,2700.0
2023-12-27 11:15:00,467.25,467.66,467.24,467.32,800.0,457.0734,457.4745,457.0636,457.1419,800.0
2023-12-27 11:20:00,467.47,467.47,466.88,466.88,1010.0,457.2886,457.2886,456.7114,456.7114,1010.0
2023-12-27 11:25:00,466.81,467.11,466.81,466.97,1200.0,456.643,456.9364,456.643,456.7995,1200.0
2023-12-27 11:30:00,467.02,467.04,466.86,466.87,1275.0,456.8484,456.868,456.6919,456.7017,1275.0
2023-12-27 11:35:00,466.98,467.0,466.87,466.88,1223.0,456.8093,456.8288,456.7017,456.7114,1223.0
2023-12-27 11:40:00,466.98,467.07,466.98,467.07,300.0,456.8093,456.8973,456.8093,456.8973,300.0
2023-12-27 11:45:00,467.13,467.23,467.1,467.21,908.0,456.956,457.0538,456.9266,457.0343,908.0
2023-12-27 11:50:00,467.24,467.37,467.03,467.34,1233.0,457.0636,457.1908,456.8582,457.1614,1233.0
2023-12-27 11:55:00,467.29,467.41,467.03,467.14,1600.0,457.1125,457.2299,456.8582,456.9658,1600.0
2023-12-27 12:00:00,467.06,467.07,466.97,467.03,705.0,456.8875,456.8973,456.7995,456.8582,705.0
2023-12-27 12:05:00,466.98,466.99,466.33,466.54,1100.0,456.8093,456.819,456.1734,456.3788,1100.0
2023-12-27 12:10:00,466.44,466.88,466.44,466.85,3712.0,456.281,456.7114,456.281,456.6821,3712.0
2023-12-27 12:15:00,466.71,467.32,466.71,466.91,2313.0,456.5451,457.1419,456.5451,456.7408,2313.0
2023-12-27 12:20:00,466.81,466.81,466.81,466.81,100.0,456.643,456.643,456.643,456.643,100.0
2023-12-27 12:25:00,466.89,466.89,466.56,466.56,500.0,456.7212,456.7212,456.3984,456.3984,500.0
2023-12-27 12:30:00,466.46,466.48,466.02,466.02,2214.0,456.3006,456.3202,455.8702,455.8702,2214.0
2023-12-27 12:35:00,466.1,466.47,465.84,466.26,2100.0,455.9484,456.3104,455.6941,456.1049,2100.0
2023-12-27 12:40:00,466.34,466.34,465.89,465.9,810.0,456.1832,456.1832,455.743,455.7528,810.0
2023-12-27 12:45:00,465.94,466.28,465.94,466.07,1140.0,455.7919,456.1245,455.7919,455.9191,1140.0
2023-12-27 12:50:00,466.0,466.34,465.99,466.31,1106.0,455.8506,456.1832,455.8408,456.1539,1106.0
2023-12-27 12:55:00,466.2,466.28,466.03,466.23,903.0,456.0462,456.1245,455.88,456.0756,903.0
2023-12-27 13:00:00,466.32,466.82,466.31,466.81,2747.0,456.1636,456.6527,456.1539,456.643,2747.0
2023-12-27 13:05:00,466.81,467.16,466.54,467.16,1908.0,456.643,456.9853,456.3788,456.9853,1908.0
2023-12-27 13:10:00,467.22,467.25,466.54,466.6,1503.0,457.044,457.0734,456.3788,456.4375,1503.0
2023-12-27 13:15:00,466.42,467.05,466.42,466.92,1419.0,456.2615,456.8777,456.2615,456.7506,1419.0
2023-12-27 13:20:00,466.99,467.01,466.79,466.96,1322.0,456.819,456.8386,456.6234,456.7897,1322.0
2023-12-27 13:25:00,466.98,467.01,466.55,466.66,1100.0,456.8093,456.8386,456.3886,456.4962,1100.0
2023-12-27 13:30:00,466.71,466.75,466.64,466.64,2262.0,456.5451,456.5843,456.4767,456.4767,2262.0
2023-12-27 13:35:00,466.81,467.02,466.7,466.71,2259.0,456.643,456.8484,456.5354,456.5451,2259.0
2023-12-27 13:40:00,466.75,466.96,466.69,466.95,800.0,456.5843,456.7897,456.5256,456.7799,800.0
2023-12-27 13:45:00,467.0,467.09,467.0,467.07,600.0,456.8288,456.9169,456.8288,456.8973,600.0
2023-12-27 13:50:00,466.95,466.95,466.38,466.61,2413.0,456.7799,456.7799,456.2223,456.4473,2413.0
2023-12-27 13:55:00,466.42,466.5,466.41,466.47,655.0,456.2615,456.3397,456.2517,456.3104,655.0
2023-12-27 14:00:00,466.44,466.44,465.68,465.68,1502.0,456.281,456.281,455.5376,455.5376,1502.0
2023-12-27 14:05:00,465.87,466.07,465.68,465.96,1201.0,455.7234,455.9191,455.5376,455.8115,1201.0
2023-12-27 14:10:00,465.88,465.95,465.38,465.38,2205.0,455.7332,455.8017,455.2441,455.2441,2205.0
2023-12-27 14:15:00,465.56,465.84,465.54,465.84,1762.0,455.4202,455.6941,455.4006,455.6941,1762.0
2023-12-27 14:20:00,465.98,466.18,465.98,466.16,877.0,455.831,456.0267,455.831,456.0071,877.0
2023-12-27 14:25:00,466.25,466.5,466.25,466.34,2016.0,456.0952,456.3397,456.0952,456.1832,2016.0
2023-12-27 14:30:00,466.31,466.33,466.06,466.06,969.0,456.1539,456.1734,455.9093,455.9093,969.0
2023-12-27 14:35:00,465.96,466.33,465.96,466.32,825.0,455.8115,456.1734,455.8115,456.1636,825.0
2023-12-27 14:40:00,466.17,466.33,466.13,466.22,873.0,456.0169,456.1734,455.9778,456.0658,873.0
2023-12-27 14:45:00,466.33,466.33,466.2,466.21,700.0,456.1734,456.1734,456.0462,456.056,700.0
2023-12-27 14:50:00,466.23,466.23,466.09,466.09,500.0,456.0756,456.0756,455.9386,455.9386,500.0
2023-12-27 14:55:00,466.12,466.24,465.97,466.04,1320.0,455.968,456.0854,455.8213,455.8897,1320.0
2023-12-27 15:00:00,466.1,466.29,466.1,466.22,1569.0,455.9484,456.1343,455.9484,456.0658,1569.0
2023-12-27 15:05:00,466.15,466.45,466.14,466.38,1579.0,455.9973,456.2908,455.9876,456.2223,1579.0
2023-12-27 15:10:00,466.32,466.53,466.23,466.25,1435.0,456.1636,456.3691,456.0756,456.0952,1435.0
2023-12-27 15:15:00,466.28,466.48,466.28,466.33,1485.0,456.1245,456.3202,456.1245,456.1734,1485.0
2023-12-27 15:20:00,466.43,466.43,466.11,466.11,500.0,456.2712,456.2712,455.9582,455.9582,500.0
2023-12-27 15:25:00,465.98,466.23,465.94,466.16,1905.0,455.831,456.0756,455.7919,456.0071,1905.0
2023-12-27 15:30:00,466.22,466.25,465.87,465.88,1913.0,456.0658,456.0952,455.7234,455.7332,1913.0
2023-12-27 15:35:00,465.98,466.31,465.93,466.24,3253.0,455.831,456.1539,455.7821,456.0854,3253.0
2023-12-27 15:40:00,466.27,466.27,465.76,465.8,1499.0,456.1147,456.1147,455.6158,455.655,1499.0
2023-12-27 15:45:00,465.67,465.74,464.76,464.76,3292.0,455.5278,455.5963,454.6376,454.6376,3292.0
2023-12-27 15:50:00,464.74,465.35,464.69,465.3,11923.0,454.618,455.2148,454.5691,455.1659,11923.0
2023-12-27 15:55:00,465.54,466.07,465.29,466.07,24222.0,455.4006,455.9191,455.1561,455.9191,24222.0
2023-12-28 09:30:00,466.77,467.38,466.77,467.2,6689.0,456.6038,457.2005,456.6038,457.0245,6689.0
2023-12-28 09:35:00,467.21,467.57,467.21,467.57,400.0,457.0343,457.3864,457.0343,457.3864,400.0
2023-12-28 09:40:00,467.38,468.86,467.15,468.17,4836.0,457.2005,458.6483,456.9756,457.9733,4836.0
2023-12-28 09:45:00,468.32,468.58,468.32,468.58,700.0,458.1201,458.3744,458.1201,458.3744,700.0
2023-12-28 09:50:00,468.73,468.73,468.22,468.22,1117.0,458.5211,458.5211,458.0223,458.0223,1117.0
2023-12-28 09:55:00,468.25,469.35,468.25,469.0,1910.0,458.0516,459.1276,458.0516,458.7853,1910.0
2023-12-28 10:00:00,468.79,469.17,468.53,469.01,3797.0,458.5798,458.9516,458.3255,458.795,3797.0
2023-12-28 10:05:00,469.06,469.37,469.0,469.17,1254.0,458.844,459.1472,458.7853,458.9516,1254.0
2023-12-28 10:10:00,469.24,469.45,469.24,469.25,1541.0,459.02,459.2255,459.02,459.0298,1541.0
2023-12-28 10:15:00,469.42,469.51,469.01,469.01,1763.0,459.1961,459.2842,458.795,458.795,1763.0
2023-12-28 10:20:00,469.14,469.29,469.01,469.22,1476.0,458.9222,459.0689,458.795,459.0005,1476.0
2023-12-28 10:25:00,469.04,469.37,468.81,469.01,900.0,458.8244,459.1472,458.5994,458.795,900.0
2023-12-28 10:30:00,468.89,469.0,468.89,469.0,612.0,458.6777,458.7853,458.6777,458.7853,612.0
2023-12-28 10:35:00,469.06,469.19,468.85,468.87,2256.0,458.844,458.9711,458.6385,458.6581,2256.0
2023-12-28 10:40:00,469.03,469.51,468.98,469.51,1704.0,458.8146,459.2842,458.7657,459.2842,1704.0
2023-12-28 10:45:00,469.6,469.89,469.59,469.72,2043.0,459.3722,459.6559,459.3624,459.4896,2043.0
2023-12-28 10:50:00,469.59,469.84,469.42,469.75,7700.0,459.3624,459.607,459.1961,459.5189,7700.0
2023-12-28 10:55:00,469.75,469.75,469.75,469.75,0.0,459.5189,459.5189,459.5189,459.5189,0.0
2023-12-28 11:00:00,469.6,469.83,469.6,469.76,3648.0,459.3722,459.5972,459.3722,459.5287,3648.0
2023-12-28 11:05:00,469.81,469.82,469.12,469.12,2719.0,459.5776,459.5874,458.9027,458.9027,2719.0
2023-12-28 11:10:00,469.12,469.12,468.94,468.95,340.0,458.9027,458.9027,458.7266,458.7364,340.0
2023-12-28 11:15:00,469.08,469.08,468.53,468.6,1110.0,458.8635,458.8635,458.3255,458.394,1110.0
2023-12-28 11:20:00,468.76,469.0,468.53,468.87,9366.0,458.5505,458.7853,458.3255,458.6581,9366.0
2023-12-28 11:25:00,468.8,468.81,468.62,468.62,2036.0,458.5896,458.5994,458.4135,458.4135,2036.0
2023-12-28 11:30:00,468.83,469.12,468.57,468.57,3809.0,458.619,458.9027,458.3646,458.3646,3809.0
2023-12-28 11:35:00,468.5,468.5,468.11,468.28,1205.0,458.2962,458.2962,457.9146,458.0809,1205.0
2023-12-28 11:40:00,468.27,468.27,467.84,468.11,3216.0,458.0712,458.0712,457.6505,457.9146,3216.0
2023-12-28 11:45:00,468.31,468.39,468.12,468.17,1520.0,458.1103,458.1886,457.9244,457.9733,1520.0
2023-12-28 11:50:00,468.45,469.0,468.45,468.79,3440.0,458.2472,458.7853,458.2472,458.5798,3440.0
2023-12-28 11:55:00,468.9,468.91,468.72,468.78,1319.0,458.6874,458.6972,458.5114,458.5701,1319.0
2023-12-28 12:00:00,468.69,468.86,468.64,468.76,1400.0,458.482,458.6483,458.4331,458.5505,1400.0
2023-12-28 12:05:00,468.85,469.02,468.78,468.82,3044.0,458.6385,458.8048,458.5701,458.6092,3044.0
2023-12-28 12:10:00,468.84,469.0,468.7,468.83,1910.0,458.6288,458.7853,458.4918,458.619,1910.0
2023-12-28 12:15:00,468.82,469.0,468.46,468.46,3068.0,458.6092,458.7853,458.257,458.257,3068.0
2023-12-28 12:20:00,468.58,468.58,468.47,468.55,1800.0,458.3744,458.3744,458.2668,458.3451,1800.0
2023-12-28 12:25:00,468.57,468.57,468.04,468.13,890.0,458.3646,458.3646,457.8462,457.9342,890.0
2023-12-28 12:30:00,468.11,468.27,467.93,468.16,3482.0,457.9146,458.0712,457.7386,457.9636,3482.0
2023-12-28 12:35:00,468.17,469.02,468.17,468.94,2427.0,457.9733,458.8048,457.9733,458.7266,2427.0
2023-12-28 12:40:00,468.99,469.06,468.99,469.05,678.0,458.7755,458.844,458.7755,458.8342,678.0
2023-12-28 12:45:00,469.18,469.36,468.93,469.07,2000.0,458.9613,459.1374,458.7168,458.8537,2000.0
2023-12-28 12:50:00,469.09,469.87,469.07,469.76,1720.0,458.8733,459.6363,458.8537,459.5287,1720.0
2023-12-28 12:55:00,470.0,470.06,469.78,469.78,1235.0,459.7635,459.8222,459.5483,459.5483,1235.0
2023-12-28 13:00:00,469.64,469.66,469.1,469.1,1585.0,459.4113,459.4309,458.8831,458.8831,1585.0
2023-12-28 13:05:00,469.21,469.48,468.96,469.23,1198.0,458.9907,459.2548,458.7461,459.0103,1198.0
2023-12-28 13:10:00,469.42,469.61,469.3,469.48,656.0,459.1961,459.382,459.0787,459.2548,656.0
2023-12-28 13:15:00,469.6,470.05,469.59,469.98,1746.0,459.3722,459.8124,459.3624,459.7439,1746.0
2023-12-28 13:20:00,469.9,470.12,469.9,470.12,556.0,459.6657,459.8809,459.6657,459.8809,556.0
2023-12-28 13:25:00,469.88,469.89,469.52,469.61,1235.0,459.6461,459.6559,459.2939,459.382,1235.0
2023-12-28 13:30:00,469.48,469.67,469.48,469.57,846.0,459.2548,459.4407,459.2548,459.3429,846.0
2023-12-28 13:35:00,469.28,469.76,469.28,469.76,1197.0,459.0592,459.5287,459.0592,459.5287,1197.0
2023-12-28 13:40:00,469.66,469.66,469.18,469.54,1499.0,459.4309,459.4309,458.9613,459.3135,1499.0
2023-12-28 13:45:00,469.49,469.87,469.46,469.81,898.0,459.2646,459.6363,459.2352,459.5776,898.0
2023-12-28 13:50:00,469.83,469.93,469.53,469.53,600.0,459.5972,459.695,459.3037,459.3037,600.0
2023-12-28 13:55:00,469.64,469.73,469.51,469.64,1880.0,459.4113,459.4994,459.2842,459.4113,1880.0
2023-12-28 14:00:00,469.78,470.0,469.78,470.0,912.0,459.5483,459.7635,459.5483,459.7635,912.0
2023-12-28 14:05:00,469.99,470.12,469.96,469.99,912.0,459.7537,459.8809,459.7244,459.7537,912.0
2023-12-28 14:10:00,470.11,470.59,470.1,470.55,1706.0,459.8711,460.3406,459.8613,460.3015,1706.0
2023-12-28 14:15:00,470.33,470.65,470.29,470.31,1832.0,460.0863,460.3993,460.0472,460.0667,1832.0
2023-12-28 14:20:00,470.25,470.52,470.1,470.43,2542.0,460.008,460.2722,459.8613,460.1841,2542.0
2023-12-28 14:25:00,470.53,470.68,470.47,470.47,1930.0,460.2819,460.4287,460.2232,460.2232,1930.0
2023-12-28 14:30:00,470.29,470.72,470.29,470.35,2555.0,460.0472,460.4678,460.0472,460.1059,2555.0
2023-12-28 14:35:00,470.36,470.37,470.12,470.32,900.0,460.1156,460.1254,459.8809,460.0765,900.0
2023-12-28 14:40:00,470.31,470.31,469.94,470.04,2195.0,460.0667,460.0667,459.7048,459.8026,2195.0
2023-12-28 14:45:00,470.05,470.29,469.75,470.29,2533.0,459.8124,460.0472,459.5189,460.0472,2533.0
2023-12-28 14:50:00,470.37,470.37,469.99,469.99,919.0,460.1254,460.1254,459.7537,459.7537,919.0
2023-12-28 14:55:00,470.02,470.25,470.02,470.02,800.0,459.7831,460.008,459.7831,459.7831,800.0
2023-12-28 15:00:00,470.09,470.2,469.98,470.05,1493.0,459.8515,459.9591,459.7439,459.8124,1493.0
2023-12-28 15:05:00,470.18,470.27,469.95,469.98,1514.0,459.9396,460.0276,459.7146,459.7439,1514.0
2023-12-28 15:10:00,470.15,470.21,469.76,470.05,2219.0,459.9102,459.9689,459.5287,459.8124,2219.0
2023-12-28 15:15:00,469.96,470.2,469.84,470.2,3053.0,459.7244,459.9591,459.607,459.9591,3053.0
2023-12-28 15:20:00,470.16,470.25,469.77,469.79,1079.0,459.92,460.008,459.5385,459.5581,1079.0
2023-12-28 15:25:00,469.8,469.92,469.49,469.49,2123.0,459.5678,459.6852,459.2646,459.2646,2123.0
2023-12-28 15:30:00,469.49,469.58,469.4,469.58,2549.0,459.2646,459.3526,459.1766,459.3526,2549.0
2023-12-28 15:35:00,469.6,469.71,469.54,469.68,2707.0,459.3722,459.4798,459.3135,459.4505,2707.0
2023-12-28 15:40:00,469.71,469.71,469.51,469.69,2803.0,459.4798,459.4798,459.2842,459.4602,2803.0
2023-12-28 15:45:00,469.7,469.7,468.83,468.99,3127.0,459.47,459.47,458.619,458.7755,3127.0
2023-12-28 15:50:00,468.86,469.03,468.28,468.55,3058.0,458.6483,458.8146,458.0809,458.3451,3058.0
2023-12-28 15:55:00,468.53,469.13,468.17,468.96,24481.0,458.3255,458.9124,457.9733,458.7461,24481.0
2023-12-29 09:30:00,469.92,470.49,469.58,469.58,5693.0,459.6852,460.2428,459.3526,459.3526,5693.0
2023-12-29 09:35:00,469.95,470.19,469.64,469.64,1093.0,459.7146,459.9493,459.4113,459.4113,1093.0
2023-12-29 09:40:00,469.89,470.0,469.0,469.53,2281.0,459.6559,459.7635,458.7853,459.3037,2281.0
2023-12-29 09:45:00,469.96,469.96,467.53,467.53,2387.0,459.7244,459.7244,457.3473,457.3473,2387.0
2023-12-29 09:50:00,468.05,469.29,468.05,469.17,800.0,457.856,459.0689,457.856,458.9516,800.0
2023-12-29 09:55:00,469.12,469.28,468.6,468.83,1096.0,458.9027,459.0592,458.394,458.619,1096.0
2023-12-29 10:00:00,469.08,469.58,469.08,469.56,1859.0,458.8635,459.3526,458.8635,459.3331,1859.0
2023-12-29 10:05:00,469.41,469.41,469.35,469.36,200.0,459.1863,459.1863,459.1276,459.1374,200.0
2023-12-29 10:10:00,469.47,469.47,468.7,468.91,1738.0,459.245,459.245,458.4918,458.6972,1738.0
2023-12-29 10:15:00,468.9,469.46,468.84,468.84,2621.0,458.6874,459.2352,458.6288,458.6288,2621.0
2023-12-29 10:20:00,469.21,470.16,469.21,470.16,1200.0,458.9907,459.92,458.9907,459.92,1200.0
2023-12-29 10:25:00,470.28,470.28,469.81,470.06,1110.0,460.0374,460.0374,459.5776,459.8222,1110.0
2023-12-29 10:30:00,470.16,470.72,470.16,470.51,2158.0,459.92,460.4678,459.92,460.2624,2158.0
2023-12-29 10:35:00,470.51,471.17,470.5,470.93,1515.0,460.2624,460.908,460.2526,460.6732,1515.0
2023-12-29 10:40:00,470.4,471.28,470.4,471.28,1393.0,460.1548,461.0156,460.1548,461.0156,1393.0
2023-12-29 10:45:00,470.97,470.97,470.58,470.63,900.0,460.7124,460.7124,460.3309,460.3798,900.0
2023-12-29 10:50:00,470.87,470.87,470.7,470.77,500.0,460.6145,460.6145,460.4482,460.5167,500.0
2023-12-29 10:55:00,470.84,471.22,470.69,471.17,1744.0,460.5852,460.9569,460.4385,460.908,1744.0
2023-12-29 11:00:00,471.13,471.7,471.13,471.7,4367.0,460.8689,461.4265,460.8689,461.4265,4367.0
2023-12-29 11:05:00,471.65,471.83,471.41,471.68,2011.0,461.3775,461.5536,461.1428,461.4069,2011.0
2023-12-29 11:10:00,471.59,471.69,471.29,471.47,3938.0,461.3189,461.4167,461.0254,461.2015,3938.0
2023-12-29 11:15:00,471.69,472.0,471.45,472.0,1000.0,461.4167,461.7199,461.1819,461.7199,1000.0
2023-12-29 11:20:00,471.72,471.81,471.1,471.3,2209.0,461.446,461.5341,460.8395,461.0352,2209.0
2023-12-29 11:25:00,471.34,471.5,470.87,470.89,2057.0,461.0743,461.2308,460.6145,460.6341,2057.0
2023-12-29 11:30:00,471.02,471.17,470.75,470.95,1085.0,460.7613,460.908,460.4972,460.6928,1085.0
2023-12-29 11:35:00,470.58,470.58,469.64,469.64,513.0,460.3309,460.3309,459.4113,459.4113,513.0
2023-12-29 11:40:00,470.05,470.16,470.01,470.05,1000.0,459.8124,459.92,459.7733,459.8124,1000.0
2023-12-29 11:45:00,470.21,470.21,469.51,469.52,1200.0,459.9689,459.9689,459.2842,459.2939,1200.0
2023-12-29 11:50:00,469.5,469.5,469.11,469.3,2486.0,459.2744,459.2744,458.8929,459.0787,2486.0
2023-12-29 11:55:00,469.39,469.51,469.19,469.19,1057.0,459.1668,459.2842,458.9711,458.9711,1057.0
2023-12-29 12:00:00,469.01,469.47,468.99,469.21,1488.0,458.795,459.245,458.7755,458.9907,1488.0
2023-12-29 12:05:00,469.29,469.29,469.18,469.19,200.0,459.0689,459.0689,458.9613,458.9711,200.0
2023-12-29 12:10:00,469.13,469.13,468.89,469.0,704.0,458.9124,458.9124,458.6777,458.7853,704.0
2023-12-29 12:15:00,468.93,469.29,468.93,469.17,1100.0,458.7168,459.0689,458.7168,458.9516,1100.0
2023-12-29 12:20:00,469.28,469.28,468.81,468.96,1001.0,459.0592,459.0592,458.5994,458.7461,1001.0
2023-12-29 12:25:00,469.12,469.18,468.97,469.02,668.0,458.9027,458.9613,458.7559,458.8048,668.0
2023-12-29 12:30:00,469.13,469.23,469.09,469.23,300.0,458.9124,459.0103,458.8733,459.0103,300.0
2023-12-29 12:35:00,469.14,469.52,469.13,469.43,1941.0,458.9222,459.2939,458.9124,459.2059,1941.0
2023-12-29 12:40:00,469.42,469.46,469.41,469.46,407.0,459.1961,459.2352,459.1863,459.2352,407.0
2023-12-29 12:45:00,469.65,469.98,469.4,469.4,3643.0,459.4211,459.7439,459.1766,459.1766,3643.0
2023-12-29 12:50:00,469.51,469.51,469.51,469.51,100.0,459.2842,459.2842,459.2842,459.2842,100.0
2023-12-29 12:55:00,469.4,469.73,469.4,469.65,700.0,459.1766,459.4994,459.1766,459.4211,700.0
2023-12-29 13:00:00,469.73,469.97,469.71,469.97,1016.0,459.4994,459.7341,459.4798,459.7341,1016.0
2023-12-29 13:05:00,470.07,470.08,469.67,469.68,1329.0,459.832,459.8417,459.4407,459.4505,1329.0
2023-12-29 13:10:00,469.84,469.84,469.41,469.41,1751.0,459.607,459.607,459.1863,459.1863,1751.0
2023-12-29 13:15:00,469.39,469.39,469.17,469.22,902.0,459.1668,459.1668,458.9516,459.0005,902.0
2023-12-29 13:20:00,469.28,469.36,469.28,469.29,900.0,459.0592,459.1374,459.0592,459.0689,900.0
2023-12-29 13:25:00,469.36,469.36,469.14,469.28,1340.0,459.1374,459.1374,458.9222,459.0592,1340.0
2023-12-29 13:30:00,469.55,469.55,469.55,469.55,200.0,459.3233,459.3233,459.3233,459.3233,200.0
2023-12-29 13:35:00,469.53,469.7,469.46,469.46,600.0,459.3037,459.47,459.2352,459.2352,600.0
2023-12-29 13:40:00,469.39,469.67,469.39,469.67,674.0,459.1668,459.4407,459.1668,459.4407,674.0
2023-12-29 13:45:00,469.71,469.87,469.66,469.66,1130.0,459.4798,459.6363,459.4309,459.4309,1130.0
2023-12-29 13:50:00,469.78,469.85,469.76,469.85,750.0,459.5483,459.6168,459.5287,459.6168,750.0
2023-12-29 13:55:00,469.74,470.11,469.74,469.97,900.0,459.5091,459.8711,459.5091,459.7341,900.0
2023-12-29 14:00:00,470.11,470.38,470.11,470.27,901.0,459.8711,460.1352,459.8711,460.0276,901.0
2023-12-29 14:05:00,470.27,470.41,470.19,470.19,1706.0,460.0276,460.1646,459.9493,459.9493,1706.0
2023-12-29 14:10:00,470.31,470.38,470.12,470.12,1350.0,460.0667,460.1352,459.8809,459.8809,1350.0
2023-12-29 14:15:00,470.01,470.3,470.01,470.07,2019.0,459.7733,460.057,459.7733,459.832,2019.0
2023-12-29 14:20:00,470.21,470.41,470.21,470.39,750.0,459.9689,460.1646,459.9689,460.145,750.0
2023-12-29 14:25:00,470.56,470.56,470.2,470.37,1002.0,460.3113,460.3113,459.9591,460.1254,1002.0
2023-12-29 14:30:00,470.36,470.55,470.36,470.5,717.0,460.1156,460.3015,460.1156,460.2526,717.0
2023-12-29 14:35:00,470.47,470.47,470.34,470.34,600.0,460.2232,460.2232,460.0961,460.0961,600.0
2023-12-29 14:40:00,470.35,470.79,470.34,470.55,1041.0,460.1059,460.5363,460.0961,460.3015,1041.0
2023-12-29 14:45:00,470.79,471.25,470.77,471.06,1835.0,460.5363,460.9863,460.5167,460.8004,1835.0
2023-12-29 14:50:00,471.06,471.25,470.95,471.15,2108.0,460.8004,460.9863,460.6928,460.8884,2108.0
2023-12-29 14:55:00,471.25,471.28,470.83,470.83,2098.0,460.9863,461.0156,460.5754,460.5754,2098.0
2023-12-29 15:00:00,470.63,470.76,470.52,470.52,1500.0,460.3798,460.5069,460.2722,460.2722,1500.0
2023-12-29 15:05:00,470.45,470.66,470.3,470.55,2012.0,460.2037,460.4091,460.057,460.3015,2012.0
2023-12-29 15:10:00,470.72,470.88,470.65,470.87,1869.0,460.4678,460.6243,460.3993,460.6145,1869.0
2023-12-29 15:15:00,470.78,470.93,470.7,470.7,1300.0,460.5265,460.6732,460.4482,460.4482,1300.0
2023-12-29 15:20:00,470.66,470.88,470.58,470.88,1710.0,460.4091,460.6243,460.3309,460.6243,1710.0
2023-12-29 15:25:00,470.74,471.06,470.74,471.02,2160.0,460.4874,460.8004,460.4874,460.7613,2160.0
2023-12-29 15:30:00,471.2,471.23,470.77,471.06,4051.0,460.9373,460.9667,460.5167,460.8004,4051.0
2023-12-29 15:35:00,471.07,471.32,471.07,471.3,1731.0,460.8102,461.0547,460.8102,461.0352,1731.0
2023-12-29 15:40:00,471.22,471.4,471.2,471.2,2365.0,460.9569,461.133,460.9373,460.9373,2365.0
2023-12-29 15:45:00,471.06,471.28,470.87,470.91,3924.0,460.8004,461.0156,460.6145,460.6537,3924.0
2023-12-29 15:50:00,470.99,471.5,470.79,470.83,10284.0,460.7319,461.2308,460.5363,460.5754,10284.0
2023-12-29 15:55:00,470.7,472.13,470.55,471.56,57400.0,460.4482,461.8471,460.3015,461.2895,57400.0
2024-01-02 09:30:00,471.75,474.86,471.16,474.45,23281.0,461.4754,464.5176,460.8982,464.1166,23281.0
2024-01-02 09:35:00,475.13,476.07,474.15,475.24,4734.0,464.7818,465.7013,463.8231,464.8894,4734.0
2024-01-02 09:40:00,474.89,476.98,474.89,475.86,3359.0,464.547,466.5915,464.547,465.4959,3359.0
2024-01-02 09:45:00,475.93,478.28,475.93,477.43,3317.0,465.5643,467.8631,465.5643,467.0317,3317.0
2024-01-02 09:50:00,477.32,477.32,475.79,477.0,4476.0,466.9241,466.9241,465.4274,466.611,4476.0
2024-01-02 09:55:00,476.94,477.66,476.74,477.34,4729.0,466.5523,467.2567,466.3567,466.9436,4729.0
2024-01-02 10:00:00,476.93,477.39,476.3,476.98,4445.0,466.5426,466.9925,465.9263,466.5915,4445.0
2024-01-02 10:05:00,476.95,478.16,476.95,478.06,4516.0,466.5621,467.7458,466.5621,467.6479,4516.0
2024-01-02 10:10:00,478.3,478.89,478.05,478.62,3802.0,467.8827,468.4599,467.6382,468.1957,3802.0
2024-01-02 10:15:00,478.64,478.92,478.03,478.05,2306.0,468.2153,468.4892,467.6186,467.6382,2306.0
2024-01-02 10:20:00,477.87,478.16,477.36,477.53,8028.0,467.4621,467.7458,466.9632,467.1295,8028.0
2024-01-02 10:25:00,477.39,478.23,477.36,478.23,2294.0,466.9925,467.8142,466.9632,467.8142,2294.0
2024-01-02 10:30:00,478.42,479.02,477.91,479.02,2985.0,468.0001,468.587,467.5012,468.587,2985.0
2024-01-02 10:35:00,479.02,479.63,478.61,479.49,2369.0,468.587,469.1837,468.186,469.0468,2369.0
2024-01-02 10:40:00,479.58,480.24,479.37,480.08,3398.0,469.1348,469.7805,468.9294,469.6239,3398.0
2024-01-02 10:45:00,480.29,480.63,480.19,480.4,4800.0,469.8294,470.162,469.7315,469.937,4800.0
2024-01-02 10:50:00,480.39,480.39,479.81,480.14,7285.0,469.9272,469.9272,469.3598,469.6826,7285.0
2024-01-02 10:55:00,480.02,480.66,479.74,480.37,8383.0,469.5653,470.1913,469.2914,469.9076,8383.0
2024-01-02 11:00:00,480.24,480.24,479.54,479.54,6680.0,469.7805,469.7805,469.0957,469.0957,6680.0
2024-01-02 11:05:00,479.43,479.49,478.49,478.49,3452.0,468.9881,469.0468,468.0686,468.0686,3452.0
2024-01-02 11:10:00,478.54,478.54,477.36,477.68,3907.0,468.1175,468.1175,466.9632,467.2762,3907.0
2024-01-02 11:15:00,477.47,477.59,476.65,476.65,2807.0,467.0708,467.1882,466.2686,466.2686,2807.0
2024-01-02 11:20:00,476.47,477.28,476.41,477.07,2829.0,466.0926,466.8849,466.0339,466.6795,2829.0
2024-01-02 11:25:00,477.07,477.22,476.55,477.22,1885.0,466.6795,466.8262,466.1708,466.8262,1885.0
2024-01-02 11:30:00,477.1,477.58,477.1,477.39,785.0,466.7088,467.1784,466.7088,466.9925,785.0
2024-01-02 11:35:00,477.21,477.33,476.32,476.32,1208.0,466.8165,466.9338,465.9458,465.9458,1208.0
2024-01-02 11:40:00,476.46,476.67,476.14,476.66,1520.0,466.0828,466.2882,465.7698,466.2784,1520.0
2024-01-02 11:45:00,476.65,477.7,476.64,477.32,1658.0,466.2686,467.2958,466.2589,466.9241,1658.0
2024-01-02 11:50:00,477.23,478.12,477.23,478.12,2355.0,466.836,467.7066,466.836,467.7066,2355.0
2024-01-02 11:55:00,478.18,478.2,477.49,477.5,2537.0,467.7653,467.7849,467.0904,467.1001,2537.0
2024-01-02 12:00:00,477.48,477.62,477.14,477.14,1607.0,467.0806,467.2175,466.748,466.748,1607.0
2024-01-02 12:05:00,477.3,477.73,477.29,477.73,1270.0,466.9045,467.3251,466.8947,467.3251,1270.0
2024-01-02 12:10:00,477.88,478.05,477.45,477.59,1747.0,467.4719,467.6382,467.0512,467.1882,1747.0
2024-01-02 12:15:00,477.35,477.53,477.06,477.53,1326.0,466.9534,467.1295,466.6697,467.1295,1326.0
2024-01-02 12:20:00,477.55,477.93,477.19,477.19,1603.0,467.149,467.5208,466.7969,466.7969,1603.0
2024-01-02 12:25:00,477.2,477.36,476.72,477.27,3257.0,466.8067,466.9632,466.3371,466.8751,3257.0
2024-01-02 12:30:00,477.2,477.89,477.2,477.73,2437.0,466.8067,467.4816,466.8067,467.3251,2437.0
2024-01-02 12:35:00,477.74,478.01,477.67,477.67,1405.0,467.3349,467.599,467.2664,467.2664,1405.0
2024-01-02 12:40:00,477.94,477.95,477.72,477.85,910.0,467.5306,467.5403,467.3153,467.4425,910.0
2024-01-02 12:45:00,477.59,478.36,477.45,478.36,1289.0,467.1882,467.9414,467.0512,467.9414,1289.0
2024-01-02 12:50:00,478.5,478.54,478.11,478.25,1000.0,468.0784,468.1175,467.6969,467.8338,1000.0
2024-01-02 12:55:00,478.24,478.61,478.24,478.42,2520.0,467.824,468.186,467.824,468.0001,2520.0
2024-01-02 13:00:00,478.26,478.38,478.1,478.11,911.0,467.8436,467.961,467.6871,467.6969,911.0
2024-01-02 13:05:00,478.01,478.8,478.0,478.56,6600.0,467.599,468.3718,467.5892,468.1371,6600.0
2024-01-02 13:10:00,478.68,478.68,477.9,477.92,2807.0,468.2544,468.2544,467.4914,467.511,2807.0
2024-01-02 13:15:00,477.84,478.08,477.69,478.06,2489.0,467.4327,467.6675,467.286,467.6479,2489.0
2024-01-02 13:20:00,478.06,478.06,477.44,477.82,2311.0,467.6479,467.6479,467.0414,467.4132,2311.0
2024-01-02 13:25:00,477.58,478.08,477.58,477.92,2160.0,467.1784,467.6675,467.1784,467.511,2160.0
2024-01-02 13:30:00,477.83,478.14,477.68,477.96,3408.0,467.4229,467.7262,467.2762,467.5501,3408.0
2024-01-02 13:35:00,478.08,478.54,478.07,478.54,2365.0,467.6675,468.1175,467.6577,468.1175,2365.0
2024-01-02 13:40:00,478.47,478.61,478.1,478.23,2709.0,468.049,468.186,467.6871,467.8142,2709.0
2024-01-02 13:45:00,478.18,478.5,478.04,478.5,5572.0,467.7653,468.0784,467.6284,468.0784,5572.0
2024-01-02 13:50:00,478.54,479.05,478.53,479.05,4656.0,468.1175,468.6164,468.1077,468.6164,4656.0
2024-01-02 13:55:00,479.0,479.09,478.37,478.69,1279.0,468.5675,468.6555,467.9512,468.2642,1279.0
2024-01-02 14:00:00,478.59,479.44,478.59,479.44,2317.0,468.1664,468.9979,468.1664,468.9979,2317.0
2024-01-02 14:05:00,479.56,479.56,479.13,479.13,2400.0,469.1153,469.1153,468.6946,468.6946,2400.0
2024-01-02 14:10:00,479.28,479.72,479.28,479.34,3241.0,468.8414,469.2718,468.8414,468.9001,3241.0
2024-01-02 14:15:00,479.5,480.05,479.5,479.91,4166.0,469.0566,469.5946,469.0566,469.4576,4166.0
2024-01-02 14:20:00,479.77,480.22,479.77,479.96,2470.0,469.3207,469.7609,469.3207,469.5066,2470.0
2024-01-02 14:25:00,480.07,480.2,479.5,480.19,3846.0,469.6142,469.7413,469.0566,469.7315,3846.0
2024-01-02 14:30:00,480.18,480.24,479.74,479.74,1356.0,469.7218,469.7805,469.2914,469.2914,1356.0
2024-01-02 14:35:00,479.37,479.53,479.24,479.25,1840.0,468.9294,469.0859,468.8022,468.812,1840.0
2024-01-02 14:40:00,479.07,479.14,478.17,478.17,2447.0,468.6359,468.7044,467.7555,467.7555,2447.0
2024-01-02 14:45:00,478.06,478.44,477.88,477.88,2404.0,467.6479,468.0197,467.4719,467.4719,2404.0
2024-01-02 14:50:00,478.18,478.34,477.78,477.78,3637.0,467.7653,467.9218,467.374,467.374,3637.0
2024-01-02 14:55:00,477.78,478.3,477.76,478.0,3071.0,467.374,467.8827,467.3545,467.5892,3071.0
2024-01-02 15:00:00,478.1,478.5,477.99,478.23,10661.0,467.6871,468.0784,467.5795,467.8142,10661.0
2024-01-02 15:05:00,478.19,478.19,477.55,477.75,5567.0,467.7751,467.7751,467.149,467.3447,5567.0
2024-01-02 15:10:00,477.69,477.89,477.54,477.79,2400.0,467.286,467.4816,467.1393,467.3838,2400.0
2024-01-02 15:15:00,477.71,477.95,477.25,477.95,4823.0,467.3056,467.5403,466.8556,467.5403,4823.0
2024-01-02 15:20:00,477.81,478.66,477.75,478.06,4416.0,467.4034,468.2349,467.3447,467.6479,4416.0
2024-01-02 15:25:00,478.2,478.87,478.2,478.53,6602.0,467.7849,468.4403,467.7849,468.1077,6602.0
2024-01-02 15:30:00,478.56,478.83,478.41,478.78,4546.0,468.1371,468.4012,467.9903,468.3523,4546.0
2024-01-02 15:35:00,478.77,479.24,478.77,479.06,6480.0,468.3425,468.8022,468.3425,468.6262,6480.0
2024-01-02 15:40:00,479.18,479.77,478.96,479.77,8659.0,468.7435,469.3207,468.5283,469.3207,8659.0
2024-01-02 15:45:00,479.85,480.03,479.43,479.48,9336.0,469.399,469.575,468.9881,469.037,9336.0
2024-01-02 15:50:00,479.65,479.91,478.98,479.23,29464.0,469.2033,469.4576,468.5479,468.7925,29464.0
2024-01-02 15:55:00,479.31,479.61,478.22,478.84,108694.0,468.8707,469.1642,467.8045,468.411,108694.0
2024-01-03 09:30:00,482.25,484.86,481.12,484.32,18551.0,471.7467,474.2998,470.6413,473.7716,18551.0
2024-01-03 09:35:00,484.04,487.99,483.75,487.89,35794.0,473.4977,477.3617,473.214,477.2638,35794.0
2024-01-03 09:40:00,487.3,487.49,483.6,484.65,5297.0,476.6867,476.8726,473.0673,474.0944,5297.0
2024-01-03 09:45:00,484.55,485.0,482.46,483.36,29402.0,473.9966,474.4368,471.9521,472.8325,29402.0
2024-01-03 09:50:00,483.18,484.25,482.91,484.25,12016.0,472.6564,473.7031,472.3923,473.7031,12016.0
2024-01-03 09:55:00,484.07,484.93,483.34,484.63,8067.0,473.527,474.3683,472.8129,474.0748,8067.0
2024-01-03 10:00:00,484.95,485.21,481.15,483.41,13174.0,474.3879,474.6422,470.6706,472.8814,13174.0
2024-01-03 10:05:00,483.3,483.34,481.97,482.37,7545.0,472.7738,472.8129,471.4728,471.8641,7545.0
2024-01-03 10:10:00,482.69,483.15,482.45,482.81,4931.0,472.1771,472.6271,471.9423,472.2945,4931.0
2024-01-03 10:15:00,482.8,483.55,482.75,483.13,6092.0,472.2847,473.0184,472.2358,472.6075,6092.0
2024-01-03 10:20:00,483.01,483.86,483.01,483.42,2596.0,472.4901,473.3216,472.4901,472.8912,2596.0
2024-01-03 10:25:00,483.49,483.78,482.8,482.99,2533.0,472.9597,473.2434,472.2847,472.4706,2533.0
2024-01-03 10:30:00,482.88,483.57,482.81,483.34,9826.0,472.363,473.0379,472.2945,472.8129,9826.0
2024-01-03 10:35:00,483.31,483.36,482.64,483.19,5928.0,472.7836,472.8325,472.1282,472.6662,5928.0
2024-01-03 10:40:00,482.83,483.0,482.32,482.73,7032.0,472.3141,472.4803,471.8152,472.2162,7032.0
2024-01-03 10:45:00,482.68,483.22,482.5,483.22,3267.0,472.1673,472.6956,471.9912,472.6956,3267.0
2024-01-03 10:50:00,483.11,483.11,482.48,482.81,1436.0,472.588,472.588,471.9717,472.2945,1436.0
2024-01-03 10:55:00,482.86,483.17,482.26,482.39,3245.0,472.3434,472.6466,471.7565,471.8836,3245.0
2024-01-03 11:00:00,482.32,482.64,482.31,482.44,1631.0,471.8152,472.1282,471.8054,471.9325,1631.0
2024-01-03 11:05:00,482.44,482.72,481.37,482.36,5197.0,471.9325,472.2064,470.8858,471.8543,5197.0
2024-01-03 11:10:00,481.92,481.92,480.1,481.03,3949.0,471.4239,471.4239,469.6435,470.5533,3949.0
2024-01-03 11:15:00,481.22,481.22,479.09,479.99,8425.0,470.7391,470.7391,468.6555,469.5359,8425.0
2024-01-03 11:20:00,480.74,480.74,480.35,480.53,1100.0,470.2696,470.2696,469.8881,470.0641,1100.0
2024-01-03 11:25:00,480.81,481.68,480.81,481.49,2256.0,470.338,471.1891,470.338,471.0032,2256.0
2024-01-03 11:30:00,480.93,480.93,479.28,479.77,4237.0,470.4554,470.4554,468.8414,469.3207,4237.0
2024-01-03 11:35:00,479.74,480.68,479.73,479.86,6811.0,469.2914,470.2109,469.2816,469.4087,6811.0
2024-01-03 11:40:00,480.2,480.42,479.71,480.42,3911.0,469.7413,469.9565,469.262,469.9565,3911.0
2024-01-03 11:45:00,480.39,480.49,479.82,480.43,1705.0,469.9272,470.025,469.3696,469.9663,1705.0
2024-01-03 11:50:00,480.32,481.16,480.2,481.07,2290.0,469.8587,470.6804,469.7413,470.5924,2290.0
2024-01-03 11:55:00,480.89,481.33,480.81,481.14,6985.0,470.4163,470.8467,470.338,470.6609,6985.0
2024-01-03 12:00:00,481.32,482.74,481.16,482.44,11676.0,470.8369,472.226,470.6804,471.9325,11676.0
2024-01-03 12:05:00,482.6,483.68,482.24,482.26,7358.0,472.0891,473.1455,471.7369,471.7565,7358.0
2024-01-03 12:10:00,482.41,482.94,481.71,482.68,3428.0,471.9032,472.4217,471.2184,472.1673,3428.0
2024-01-03 12:15:00,482.41,482.53,481.94,481.96,1701.0,471.9032,472.0206,471.4434,471.463,1701.0
2024-01-03 12:20:00,481.87,481.87,481.32,481.51,1648.0,471.375,471.375,470.8369,471.0228,1648.0
2024-01-03 12:25:00,481.53,481.99,481.41,481.91,3397.0,471.0424,471.4923,470.925,471.4141,3397.0
2024-01-03 12:30:00,481.97,482.53,481.81,482.53,8824.0,471.4728,472.0206,471.3163,472.0206,8824.0
2024-01-03 12:35:00,482.53,482.53,482.53,482.53,0.0,472.0206,472.0206,472.0206,472.0206,0.0
2024-01-03 12:40:00,482.5,482.53,482.12,482.34,1300.0,471.9912,472.0206,471.6195,471.8347,1300.0
2024-01-03 12:45:00,482.24,482.35,481.97,482.25,9872.0,471.7369,471.8445,471.4728,471.7467,9872.0
2024-01-03 12:50:00,482.34,482.34,481.93,481.93,955.0,471.8347,471.8347,471.4337,471.4337,955.0
2024-01-03 12:55:00,481.93,482.03,481.84,482.03,1985.0,471.4337,471.5315,471.3456,471.5315,1985.0
2024-01-03 13:00:00,482.41,482.63,482.25,482.42,1607.0,471.9032,472.1184,471.7467,471.913,1607.0
2024-01-03 13:05:00,482.3,482.68,482.22,482.58,2645.0,471.7956,472.1673,471.7173,472.0695,2645.0
2024-01-03 13:10:00,482.69,482.72,482.34,482.55,2926.0,472.1771,472.2064,471.8347,472.0401,2926.0
2024-01-03 13:15:00,482.42,482.79,482.42,482.45,1458.0,471.913,472.2749,471.913,471.9423,1458.0
2024-01-03 13:20:00,482.57,482.57,482.2,482.35,2760.0,472.0597,472.0597,471.6978,471.8445,2760.0
2024-01-03 13:25:00,482.36,482.36,482.01,482.01,4629.0,471.8543,471.8543,471.5119,471.5119,4629.0
2024-01-03 13:30:00,482.06,482.06,481.43,481.75,3744.0,471.5608,471.5608,470.9445,471.2576,3744.0
2024-01-03 13:35:00,481.7,481.93,481.52,481.93,1833.0,471.2087,471.4337,471.0326,471.4337,1833.0
2024-01-03 13:40:00,482.03,482.3,482.03,482.24,1571.0,471.5315,471.7956,471.5315,471.7369,1571.0
2024-01-03 13:45:00,482.13,482.14,481.86,481.89,1811.0,471.6293,471.6391,471.3652,471.3945,1811.0
2024-01-03 13:50:00,481.76,482.07,481.76,481.9,1735.0,471.2674,471.5706,471.2674,471.4043,1735.0
2024-01-03 13:55:00,481.95,482.48,481.95,482.2,3984.0,471.4532,471.9717,471.4532,471.6978,3984.0
2024-01-03 14:00:00,482.03,482.41,482.0,482.19,3398.0,471.5315,471.9032,471.5021,471.688,3398.0
2024-01-03 14:05:00,481.98,482.59,481.88,482.59,905.0,471.4826,472.0793,471.3847,472.0793,905.0
2024-01-03 14:10:00,482.37,482.97,482.37,482.97,1251.0,471.8641,472.451,471.8641,472.451,1251.0
2024-01-03 14:15:00,482.96,482.97,482.4,482.41,4536.0,472.4412,472.451,471.8934,471.9032,4536.0
2024-01-03 14:20:00,482.36,483.09,482.36,483.09,3638.0,471.8543,472.5684,471.8543,472.5684,3638.0
2024-01-03 14:25:00,483.09,483.48,483.02,483.48,2033.0,472.5684,472.9499,472.4999,472.9499,2033.0
2024-01-03 14:30:00,483.48,483.48,482.52,482.83,2866.0,472.9499,472.9499,472.0108,472.3141,2866.0
2024-01-03 14:35:00,482.91,483.1,482.78,483.08,1486.0,472.3923,472.5782,472.2651,472.5586,1486.0
2024-01-03 14:40:00,482.36,482.84,482.35,482.67,3550.0,471.8543,472.3238,471.8445,472.1575,3550.0
2024-01-03 14:45:00,482.48,482.48,481.82,482.35,2463.0,471.9717,471.9717,471.326,471.8445,2463.0
2024-01-03 14:50:00,482.35,482.71,482.29,482.48,1721.0,471.8445,472.1967,471.7858,471.9717,1721.0
2024-01-03 14:55:00,482.35,482.35,482.0,482.21,1900.0,471.8445,471.8445,471.5021,471.7076,1900.0
2024-01-03 15:00:00,482.15,482.15,481.38,481.38,900.0,471.6489,471.6489,470.8956,470.8956,900.0
2024-01-03 15:05:00,481.36,481.92,481.2,481.92,4596.0,470.8761,471.4239,470.7196,471.4239,4596.0
2024-01-03 15:10:00,481.94,482.08,481.36,482.07,2243.0,471.4434,471.5804,470.8761,471.5706,2243.0
2024-01-03 15:15:00,481.73,481.73,481.4,481.4,1522.0,471.238,471.238,470.9152,470.9152,1522.0
2024-01-03 15:20:00,481.7,481.72,481.32,481.33,2651.0,471.2087,471.2282,470.8369,470.8467,2651.0
2024-01-03 15:25:00,481.42,481.42,481.17,481.4,2732.0,470.9348,470.9348,470.6902,470.9152,2732.0
2024-01-03 15:30:00,481.59,482.18,481.46,481.92,3120.0,471.1011,471.6782,470.9739,471.4239,3120.0
2024-01-03 15:35:00,482.0,482.0,481.76,481.88,1598.0,471.5021,471.5021,471.2674,471.3847,1598.0
2024-01-03 15:40:00,481.98,482.13,481.41,481.44,6248.0,471.4826,471.6293,470.925,470.9543,6248.0
2024-01-03 15:45:00,481.55,481.74,481.31,481.37,7697.0,471.0619,471.2478,470.8272,470.8858,7697.0
2024-01-03 15:50:00,481.61,481.61,480.44,480.99,11350.0,471.1206,471.1206,469.9761,470.5141,11350.0
2024-01-03 15:55:00,481.04,481.79,480.05,480.89,170554.0,470.563,471.2967,469.5946,470.4163,170554.0
2024-01-04 09:30:00,485.25,485.51,483.0,485.51,24161.0,474.6813,474.9357,472.4803,474.9357,24161.0
2024-01-04 09:35:00,485.01,485.65,484.08,485.25,3074.0,474.4466,475.0726,473.5368,474.6813,3074.0
2024-01-04 09:40:00,485.53,485.54,484.2,484.93,13740.0,474.9552,474.965,473.6542,474.3683,13740.0
2024-01-04 09:45:00,484.43,484.65,484.0,484.0,3648.0,473.8792,474.0944,473.4586,473.4586,3648.0
2024-01-04 09:50:00,483.93,485.13,483.92,484.65,3440.0,473.3901,474.564,473.3803,474.0944,3440.0
2024-01-04 09:55:00,484.71,485.39,484.65,485.39,2869.0,474.1531,474.8183,474.0944,474.8183,2869.0
2024-01-04 10:00:00,485.9,486.24,485.16,485.16,3177.0,475.3172,475.6498,474.5933,474.5933,3177.0
2024-01-04 10:05:00,485.14,485.14,484.55,484.88,1200.0,474.5737,474.5737,473.9966,474.3194,1200.0
2024-01-04 10:10:00,484.73,485.29,484.72,485.2,3863.0,474.1727,474.7205,474.1629,474.6324,3863.0
2024-01-04 10:15:00,485.2,485.21,483.49,483.73,2312.0,474.6324,474.6422,472.9597,473.1944,2312.0
2024-01-04 10:20:00,483.53,483.54,482.97,483.21,1200.0,472.9988,473.0086,472.451,472.6858,1200.0
2024-01-04 10:25:00,483.14,484.21,483.14,483.81,13818.0,472.6173,473.664,472.6173,473.2727,13818.0
2024-01-04 10:30:00,483.8,483.8,483.09,483.35,3146.0,473.2629,473.2629,472.5684,472.8227,3146.0
2024-01-04 10:35:00,483.51,483.51,483.04,483.2,4169.0,472.9792,472.9792,472.5195,472.676,4169.0
2024-01-04 10:40:00,483.25,483.36,483.16,483.3,2160.0,472.7249,472.8325,472.6369,472.7738,2160.0
2024-01-04 10:45:00,483.34,484.14,483.09,484.09,3559.0,472.8129,473.5955,472.5684,473.5466,3559.0
2024-01-04 10:50:00,483.91,484.48,483.82,484.24,1913.0,473.3705,473.9281,473.2825,473.6933,1913.0
2024-01-04 10:55:00,484.32,485.07,484.02,485.07,1568.0,473.7716,474.5053,473.4781,474.5053,1568.0
2024-01-04 11:00:00,485.12,485.12,484.63,484.94,5604.0,474.5542,474.5542,474.0748,474.3781,5604.0
2024-01-04 11:05:00,485.09,485.28,485.09,485.24,1223.0,474.5248,474.7107,474.5248,474.6716,1223.0
2024-01-04 11:10:00,485.19,486.46,485.18,486.46,3324.0,474.6227,475.865,474.6129,475.865,3324.0
2024-01-04 11:15:00,486.55,486.89,486.38,486.85,2158.0,475.953,476.2856,475.7867,476.2465,2158.0
2024-01-04 11:20:00,486.88,487.86,486.86,487.86,3667.0,476.2758,477.2345,476.2563,477.2345,3667.0
2024-01-04 11:25:00,487.88,488.44,487.71,488.29,6381.0,477.2541,477.8019,477.0878,477.6551,6381.0
2024-01-04 11:30:00,488.3,488.73,488.23,488.42,7110.0,477.6649,478.0855,477.5964,477.7823,7110.0
2024-01-04 11:35:00,488.38,488.68,487.83,487.84,5668.0,477.7432,478.0366,477.2052,477.2149,5668.0
2024-01-04 11:40:00,487.72,487.72,487.15,487.17,2913.0,477.0975,477.0975,476.54,476.5595,2913.0
2024-01-04 11:45:00,487.16,487.59,487.13,487.51,1300.0,476.5497,476.9704,476.5204,476.8921,1300.0
2024-01-04 11:50:00,487.5,487.88,487.5,487.88,1704.0,476.8823,477.2541,476.8823,477.2541,1704.0
2024-01-04 11:55:00,487.88,487.88,487.2,487.2,2100.0,477.2541,477.2541,476.5889,476.5889,2100.0
2024-01-04 12:00:00,487.06,487.11,486.16,486.16,1911.0,476.4519,476.5008,475.5715,475.5715,1911.0
2024-01-04 12:05:00,486.58,486.88,486.58,486.7,4161.0,475.9824,476.2758,475.9824,476.0998,4161.0
2024-01-04 12:10:00,486.74,486.74,485.5,485.5,4319.0,476.1389,476.1389,474.9259,474.9259,4319.0
2024-01-04 12:15:00,485.33,485.87,485.28,485.82,2429.0,474.7596,475.2878,474.7107,475.2389,2429.0
2024-01-04 12:20:00,485.77,486.37,485.62,486.11,2200.0,475.19,475.777,475.0433,475.5226,2200.0
2024-01-04 12:25:00,485.97,486.17,485.72,485.87,855.0,475.3857,475.5813,475.1411,475.2878,855.0
2024-01-04 12:30:00,485.55,485.55,485.39,485.45,1312.0,474.9748,474.9748,474.8183,474.877,1312.0
2024-01-04 12:35:00,485.63,486.3,485.63,486.27,2166.0,475.0531,475.7085,475.0531,475.6791,2166.0
2024-01-04 12:40:00,486.29,486.53,485.93,486.5,4292.0,475.6987,475.9335,475.3465,475.9041,4292.0
2024-01-04 12:45:00,486.39,486.59,486.19,486.59,1605.0,475.7965,475.9922,475.6009,475.9922,1605.0
2024-01-04 12:50:00,486.4,486.4,486.39,486.39,400.0,475.8063,475.8063,475.7965,475.7965,400.0
2024-01-04 12:55:00,486.24,486.44,486.15,486.15,700.0,475.6498,475.8454,475.5617,475.5617,700.0
2024-01-04 13:00:00,486.33,486.61,486.19,486.61,1221.0,475.7378,476.0117,475.6009,476.0117,1221.0
2024-01-04 13:05:00,486.39,486.65,486.39,486.57,700.0,475.7965,476.0509,475.7965,475.9726,700.0
2024-01-04 13:10:00,486.59,486.6,486.38,486.4,1511.0,475.9922,476.0019,475.7867,475.8063,1511.0
2024-01-04 13:15:00,486.41,486.46,486.12,486.2,1000.0,475.8161,475.865,475.5324,475.6107,1000.0
2024-01-04 13:20:00,486.22,486.36,485.97,485.97,1889.0,475.6302,475.7672,475.3857,475.3857,1889.0
2024-01-04 13:25:00,486.07,486.22,485.94,486.08,2401.0,475.4835,475.6302,475.3563,475.4933,2401.0
2024-01-04 13:30:00,486.24,486.25,485.88,485.93,2618.0,475.6498,475.6596,475.2976,475.3465,2618.0
2024-01-04 13:35:00,485.93,486.06,485.91,486.05,1215.0,475.3465,475.4737,475.327,475.4639,1215.0
2024-01-04 13:40:00,486.02,486.03,485.91,486.02,1585.0,475.4346,475.4444,475.327,475.4346,1585.0
2024-01-04 13:45:00,486.18,486.18,485.96,486.05,1526.0,475.5911,475.5911,475.3759,475.4639,1526.0
2024-01-04 13:50:00,486.06,486.16,485.89,485.95,2505.0,475.4737,475.5715,475.3074,475.3661,2505.0
2024-01-04 13:55:00,485.77,485.78,485.49,485.49,2317.0,475.19,475.1998,474.9161,474.9161,2317.0
2024-01-04 14:00:00,485.65,485.98,485.64,485.7,1200.0,475.0726,475.3954,475.0628,475.1215,1200.0
2024-01-04 14:05:00,485.7,485.7,485.48,485.62,1516.0,475.1215,475.1215,474.9063,475.0433,1516.0
2024-01-04 14:10:00,485.45,485.99,485.45,485.7,4423.0,474.877,475.4052,474.877,475.1215,4423.0
2024-01-04 14:15:00,485.57,485.57,484.54,484.54,1892.0,474.9944,474.9944,473.9868,473.9868,1892.0
2024-01-04 14:20:00,484.64,484.67,484.38,484.46,1525.0,474.0846,474.114,473.8303,473.9085,1525.0
2024-01-04 14:25:00,484.17,484.35,484.02,484.02,1772.0,473.6249,473.8009,473.4781,473.4781,1772.0
2024-01-04 14:30:00,484.06,484.4,484.02,484.22,3251.0,473.5173,473.8499,473.4781,473.6738,3251.0
2024-01-04 14:35:00,484.22,484.23,483.75,483.98,3554.0,473.6738,473.6836,473.214,473.439,3554.0
2024-01-04 14:40:00,483.96,484.75,483.8,484.75,5318.0,473.4194,474.1922,473.2629,474.1922,5318.0
2024-01-04 14:45:00,484.86,485.27,484.69,485.27,2301.0,474.2998,474.7009,474.1335,474.7009,2301.0
2024-01-04 14:50:00,485.36,485.5,484.68,485.05,9217.0,474.7889,474.9259,474.1238,474.4857,9217.0
2024-01-04 14:55:00,485.07,485.62,484.95,485.52,5525.0,474.5053,475.0433,474.3879,474.9455,5525.0
2024-01-04 15:00:00,485.21,485.72,484.92,485.64,6858.0,474.6422,475.1411,474.3585,475.0628,6858.0
2024-01-04 15:05:00,485.72,486.24,485.5,486.09,6719.0,475.1411,475.6498,474.9259,475.503,6719.0
2024-01-04 15:10:00,486.02,486.23,485.86,486.04,8495.0,475.4346,475.64,475.2781,475.4541,8495.0
2024-01-04 15:15:00,486.1,486.17,485.41,485.67,37746.0,475.5128,475.5813,474.8379,475.0922,37746.0
2024-01-04 15:20:00,485.44,485.63,485.06,485.44,2840.0,474.8672,475.0531,474.4955,474.8672,2840.0
2024-01-04 15:25:00,485.46,485.63,485.25,485.25,2402.0,474.8868,475.0531,474.6813,474.6813,2402.0
2024-01-04 15:30:00,485.12,485.22,484.77,484.98,2571.0,474.5542,474.652,474.2118,474.4172,2571.0
2024-01-04 15:35:00,485.04,485.13,484.33,484.85,4667.0,474.4759,474.564,473.7814,474.2901,4667.0
2024-01-04 15:40:00,484.93,485.03,484.78,484.92,3720.0,474.3683,474.4661,474.2216,474.3585,3720.0
2024-01-04 15:45:00,485.01,485.27,484.76,484.77,5296.0,474.4466,474.7009,474.202,474.2118,5296.0
2024-01-04 15:50:00,484.65,484.93,483.93,484.38,11634.0,474.0944,474.3683,473.3901,473.8303,11634.0
2024-01-04 15:55:00,484.5,485.28,484.43,485.07,29020.0,473.9477,474.7107,473.8792,474.5053,29020.0
2024-01-05 09:30:00,484.06,486.47,484.0,485.19,17734.0,473.5173,475.8748,473.4586,474.6227,17734.0
2024-01-05 09:35:00,485.21,485.78,479.49,479.49,20568.0,474.6422,475.1998,469.0468,469.0468,20568.0
2024-01-05 09:40:00,479.37,481.68,478.6,481.27,9355.0,468.9294,471.1891,468.1762,470.788,9355.0
2024-01-05 09:45:00,481.25,481.67,480.73,481.49,4445.0,470.7685,471.1793,470.2598,471.0032,4445.0
2024-01-05 09:50:00,481.9,482.04,480.44,480.44,2789.0,471.4043,471.5413,469.9761,469.9761,2789.0
2024-01-05 09:55:00,480.32,480.55,478.74,479.3,13501.0,469.8587,470.0837,468.3131,468.8609,13501.0
2024-01-05 10:00:00,479.05,480.7,478.41,480.29,4196.0,468.6164,470.2304,467.9903,469.8294,4196.0
2024-01-05 10:05:00,480.65,482.26,480.65,482.17,9017.0,470.1815,471.7565,470.1815,471.6684,9017.0
2024-01-05 10:10:00,482.29,483.14,481.83,482.33,12610.0,471.7858,472.6173,471.3358,471.8249,12610.0
2024-01-05 10:15:00,482.24,482.35,481.31,481.81,2317.0,471.7369,471.8445,470.8272,471.3163,2317.0
2024-01-05 10:20:00,481.77,481.97,481.07,481.22,1470.0,471.2771,471.4728,470.5924,470.7391,1470.0
2024-01-05 10:25:00,481.22,481.52,481.07,481.22,1902.0,470.7391,471.0326,470.5924,470.7391,1902.0
2024-01-05 10:30:00,480.95,481.77,480.89,481.77,2050.0,470.475,471.2771,470.4163,471.2771,2050.0
2024-01-05 10:35:00,481.56,481.56,480.72,480.72,1877.0,471.0717,471.0717,470.25,470.25,1877.0
2024-01-05 10:40:00,480.86,482.24,480.61,481.9,2300.0,470.387,471.7369,470.1424,471.4043,2300.0
2024-01-05 10:45:00,482.3,482.4,482.16,482.4,2115.0,471.7956,471.8934,471.6586,471.8934,2115.0
2024-01-05 10:50:00,482.28,482.63,482.16,482.49,1535.0,471.776,472.1184,471.6586,471.9815,1535.0
2024-01-05 10:55:00,482.49,482.58,482.14,482.29,6491.0,471.9815,472.0695,471.6391,471.7858,6491.0
2024-01-05 11:00:00,482.03,482.05,481.91,481.92,900.0,471.5315,471.551,471.4141,471.4239,900.0
2024-01-05 11:05:00,481.88,481.88,481.04,481.05,820.0,471.3847,471.3847,470.563,470.5728,820.0
2024-01-05 11:10:00,481.39,481.39,481.02,481.24,1319.0,470.9054,470.9054,470.5435,470.7587,1319.0
2024-01-05 11:15:00,481.11,481.34,480.86,481.21,1484.0,470.6315,470.8565,470.387,470.7293,1484.0
2024-01-05 11:20:00,481.07,481.41,481.02,481.02,600.0,470.5924,470.925,470.5435,470.5435,600.0
2024-01-05 11:25:00,480.74,480.87,480.22,480.22,503.0,470.2696,470.3967,469.7609,469.7609,503.0
2024-01-05 11:30:00,479.84,480.06,479.57,479.57,1405.0,469.3892,469.6044,469.1251,469.1251,1405.0
2024-01-05 11:35:00,479.5,479.6,479.43,479.45,600.0,469.0566,469.1544,468.9881,469.0077,600.0
2024-01-05 11:40:00,479.45,480.24,479.45,480.24,3979.0,469.0077,469.7805,469.0077,469.7805,3979.0
2024-01-05 11:45:00,480.02,480.02,479.61,479.61,600.0,469.5653,469.5653,469.1642,469.1642,600.0
2024-01-05 11:50:00,480.01,480.01,479.43,479.43,200.0,469.5555,469.5555,468.9881,468.9881,200.0
2024-01-05 11:55:00,479.52,479.87,479.33,479.33,1868.0,469.0761,469.4185,468.8903,468.8903,1868.0
2024-01-05 12:00:00,479.42,479.48,479.25,479.39,4013.0,468.9783,469.037,468.812,468.949,4013.0
2024-01-05 12:05:00,479.47,479.96,479.26,479.4,2343.0,469.0272,469.5066,468.8218,468.9588,2343.0
2024-01-05 12:10:00,479.38,479.49,479.19,479.49,718.0,468.9392,469.0468,468.7533,469.0468,718.0
2024-01-05 12:15:00,479.4,479.4,478.56,478.56,1000.0,468.9588,468.9588,468.1371,468.1371,1000.0
2024-01-05 12:20:00,478.88,479.14,478.7,478.95,2656.0,468.4501,468.7044,468.274,468.5186,2656.0
2024-01-05 12:25:00,478.72,478.74,478.32,478.54,1148.0,468.2936,468.3131,467.9023,468.1175,1148.0
2024-01-05 12:30:00,478.51,478.63,477.9,478.05,1730.0,468.0881,468.2055,467.4914,467.6382,1730.0
2024-01-05 12:35:00,478.18,478.43,478.08,478.35,1827.0,467.7653,468.0099,467.6675,467.9316,1827.0
2024-01-05 12:40:00,478.23,478.24,478.1,478.1,500.0,467.8142,467.824,467.6871,467.6871,500.0
2024-01-05 12:45:00,478.22,478.36,478.11,478.11,400.0,467.8045,467.9414,467.6969,467.6969,400.0
2024-01-05 12:50:00,478.32,478.5,478.08,478.43,1100.0,467.9023,468.0784,467.6675,468.0099,1100.0
2024-01-05 12:55:00,478.32,478.32,477.94,477.94,400.0,467.9023,467.9023,467.5306,467.5306,400.0
2024-01-05 13:00:00,477.76,477.95,477.76,477.95,331.0,467.3545,467.5403,467.3545,467.5403,331.0
2024-01-05 13:05:00,477.77,477.77,477.56,477.77,600.0,467.3643,467.3643,467.1588,467.3643,600.0
2024-01-05 13:10:00,477.7,477.94,477.67,477.94,1100.0,467.2958,467.5306,467.2664,467.5306,1100.0
2024-01-05 13:15:00,477.87,478.09,477.67,477.94,1400.0,467.4621,467.6773,467.2664,467.5306,1400.0
2024-01-05 13:20:00,477.86,478.15,477.85,478.15,200.0,467.4523,467.736,467.4425,467.736,200.0
2024-01-05 13:25:00,478.27,478.95,478.2,478.95,1515.0,467.8534,468.5186,467.7849,468.5186,1515.0
2024-01-05 13:30:00,479.15,479.46,479.15,479.35,1425.0,468.7142,469.0174,468.7142,468.9098,1425.0
2024-01-05 13:35:00,479.38,479.8,479.14,479.71,1500.0,468.9392,469.35,468.7044,469.262,1500.0
2024-01-05 13:40:00,479.73,479.73,479.49,479.71,905.0,469.2816,469.2816,469.0468,469.262,905.0
2024-01-05 13:45:00,479.82,479.98,479.82,479.87,317.0,469.3696,469.5261,469.3696,469.4185,317.0
2024-01-05 13:50:00,479.94,479.94,479.51,479.64,1000.0,469.487,469.487,469.0664,469.1935,1000.0
2024-01-05 13:55:00,479.5,480.71,479.5,480.45,6365.0,469.0566,470.2402,469.0566,469.9859,6365.0
2024-01-05 14:00:00,480.24,480.24,479.72,479.92,714.0,469.7805,469.7805,469.2718,469.4674,714.0
2024-01-05 14:05:00,479.85,479.85,479.23,479.23,1120.0,469.399,469.399,468.7925,468.7925,1120.0
2024-01-05 14:10:00,479.18,479.82,479.18,479.82,1540.0,468.7435,469.3696,468.7435,469.3696,1540.0
2024-01-05 14:15:00,479.62,479.63,479.04,479.42,425.0,469.174,469.1837,468.6066,468.9783,425.0
2024-01-05 14:20:00,479.57,479.73,479.41,479.73,1200.0,469.1251,469.2816,468.9685,469.2816,1200.0
2024-01-05 14:25:00,480.0,480.0,479.73,479.75,400.0,469.5457,469.5457,469.2816,469.3011,400.0
2024-01-05 14:30:00,479.68,479.91,479.6,479.75,900.0,469.2327,469.4576,469.1544,469.3011,900.0
2024-01-05 14:35:00,479.85,480.03,479.76,479.76,1290.0,469.399,469.575,469.3109,469.3109,1290.0
2024-01-05 14:40:00,479.74,479.87,479.66,479.8,1100.0,469.2914,469.4185,469.2131,469.35,1100.0
2024-01-05 14:45:00,479.71,479.98,479.71,479.76,932.0,469.262,469.5261,469.262,469.3109,932.0
2024-01-05 14:50:00,479.76,479.91,479.4,479.91,2984.0,469.3109,469.4576,468.9588,469.4576,2984.0
2024-01-05 14:55:00,479.91,480.45,479.91,479.92,3261.0,469.4576,469.9859,469.4576,469.4674,3261.0
2024-01-05 15:00:00,479.91,479.91,479.7,479.88,841.0,469.4576,469.4576,469.2522,469.4283,841.0
2024-01-05 15:05:00,479.78,480.19,479.78,480.19,530.0,469.3305,469.7315,469.3305,469.7315,530.0
2024-01-05 15:10:00,480.02,480.11,479.82,479.98,2225.0,469.5653,469.6533,469.3696,469.5261,2225.0
2024-01-05 15:15:00,479.94,479.99,479.72,479.79,700.0,469.487,469.5359,469.2718,469.3403,700.0
2024-01-05 15:20:00,479.89,480.05,479.76,479.76,1470.0,469.4381,469.5946,469.3109,469.3109,1470.0
2024-01-05 15:25:00,479.9,480.02,479.6,479.77,1988.0,469.4479,469.5653,469.1544,469.3207,1988.0
2024-01-05 15:30:00,479.54,479.58,479.07,479.3,2949.0,469.0957,469.1348,468.6359,468.8609,2949.0
2024-01-05 15:35:00,479.24,479.51,479.18,479.24,3054.0,468.8022,469.0664,468.7435,468.8022,3054.0
2024-01-05 15:40:00,479.33,480.0,479.33,479.9,2810.0,468.8903,469.5457,468.8903,469.4479,2810.0
2024-01-05 15:45:00,479.99,480.46,479.92,480.46,6840.0,469.5359,469.9957,469.4674,469.9957,6840.0
2024-01-05 15:50:00,480.45,480.97,480.15,480.97,6288.0,469.9859,470.4946,469.6924,470.4946,6288.0
2024-01-05 15:55:00,481.02,481.02,479.89,479.93,16447.0,470.5435,470.5435,469.4381,469.4772,16447.0
2024-01-08 09:30:00,481.63,484.56,481.5,483.97,12402.0,471.1402,474.0064,471.013,473.4292,12402.0
2024-01-08 09:35:00,484.03,484.63,482.9,483.14,1202.0,473.4879,474.0748,472.3825,472.6173,1202.0
2024-01-08 09:40:00,483.26,483.26,481.52,481.52,500.0,472.7347,472.7347,471.0326,471.0326,500.0
2024-01-08 09:45:00,482.21,483.16,482.21,483.16,2181.0,471.7076,472.6369,471.7076,472.6369,2181.0
2024-01-08 09:50:00,483.06,483.06,481.71,482.05,1301.0,472.539,472.539,471.2184,471.551,1301.0
2024-01-08 09:55:00,482.14,483.24,480.56,480.56,3321.0,471.6391,472.7151,470.0935,470.0935,3321.0
2024-01-08 10:00:00,482.63,482.98,481.29,482.45,5548.0,472.1184,472.4608,470.8076,471.9423,5548.0
2024-01-08 10:05:00,482.63,482.63,481.51,481.55,1826.0,472.1184,472.1184,471.0228,471.0619,1826.0
2024-01-08 10:10:00,481.74,482.89,481.32,482.43,3891.0,471.2478,472.3727,470.8369,471.9228,3891.0
2024-01-08 10:15:00,482.34,482.68,481.52,482.66,3275.0,471.8347,472.1673,471.0326,472.1478,3275.0
2024-01-08 10:20:00,482.51,482.9,482.3,482.63,3698.0,472.001,472.3825,471.7956,472.1184,3698.0
2024-01-08 10:25:00,482.67,484.32,482.6,484.24,8159.0,472.1575,473.7716,472.0891,473.6933,8159.0
2024-01-08 10:30:00,484.33,484.69,483.95,484.69,2488.0,473.7814,474.1335,473.4097,474.1335,2488.0
2024-01-08 10:35:00,484.69,484.7,483.76,483.76,2636.0,474.1335,474.1433,473.2238,473.2238,2636.0
2024-01-08 10:40:00,483.47,483.83,483.03,483.03,2061.0,472.9401,473.2923,472.5097,472.5097,2061.0
2024-01-08 10:45:00,483.23,483.3,482.77,483.11,1991.0,472.7053,472.7738,472.2554,472.588,1991.0
2024-01-08 10:50:00,483.04,483.04,481.42,481.65,3869.0,472.5195,472.5195,470.9348,471.1598,3869.0
2024-01-08 10:55:00,481.55,481.55,477.83,478.51,15075.0,471.0619,471.0619,467.4229,468.0881,15075.0
2024-01-08 11:00:00,478.5,478.5,475.78,476.27,5203.0,468.0784,468.0784,465.4176,465.8969,5203.0
2024-01-08 11:05:00,476.06,476.06,468.68,472.58,32982.0,465.6915,465.6915,458.4722,462.2873,32982.0
2024-01-08 11:10:00,471.99,474.66,471.99,474.35,8133.0,461.7101,464.322,461.7101,464.0187,8133.0
2024-01-08 11:15:00,474.52,475.94,473.95,474.3,8017.0,464.185,465.5741,463.6275,463.9698,8017.0
2024-01-08 11:20:00,474.17,475.84,473.74,475.75,3413.0,463.8427,465.4763,463.422,465.3883,3413.0
2024-01-08 11:25:00,475.34,476.76,475.27,476.56,4052.0,464.9872,466.3763,464.9187,466.1806,4052.0
2024-01-08 11:30:00,476.44,477.12,476.44,477.02,2600.0,466.0632,466.7284,466.0632,466.6306,2600.0
2024-01-08 11:35:00,477.2,477.32,475.98,476.5,1730.0,466.8067,466.9241,465.6132,466.1219,1730.0
2024-01-08 11:40:00,476.84,477.77,476.71,477.77,2000.0,466.4545,467.3643,466.3273,467.3643,2000.0
2024-01-08 11:45:00,478.04,478.04,477.14,477.16,1352.0,467.6284,467.6284,466.748,466.7675,1352.0
2024-01-08 11:50:00,477.28,478.04,477.28,477.79,3759.0,466.8849,467.6284,466.8849,467.3838,3759.0
2024-01-08 11:55:00,477.58,478.01,477.18,477.56,1700.0,467.1784,467.599,466.7871,467.1588,1700.0
2024-01-08 12:00:00,477.77,478.75,477.62,478.65,2881.0,467.3643,468.3229,467.2175,468.2251,2881.0
2024-01-08 12:05:00,478.77,478.77,478.47,478.47,1280.0,468.3425,468.3425,468.049,468.049,1280.0
2024-01-08 12:10:00,478.47,478.47,477.83,478.08,500.0,468.049,468.049,467.4229,467.6675,500.0
2024-01-08 12:15:00,478.3,478.36,478.13,478.14,1037.0,467.8827,467.9414,467.7164,467.7262,1037.0
2024-01-08 12:20:00,478.5,478.93,478.5,478.5,1354.0,468.0784,468.499,468.0784,468.0784,1354.0
2024-01-08 12:25:00,478.49,478.53,478.49,478.53,200.0,468.0686,468.1077,468.0686,468.1077,200.0
2024-01-08 12:30:00,478.28,478.28,477.74,477.76,1001.0,467.8631,467.8631,467.3349,467.3545,1001.0
2024-01-08 12:35:00,478.08,478.47,478.08,478.47,695.0,467.6675,468.049,467.6675,468.049,695.0
2024-01-08 12:40:00,478.21,478.49,478.21,478.34,800.0,467.7947,468.0686,467.7947,467.9218,800.0
2024-01-08 12:45:00,478.38,478.38,478.07,478.16,804.0,467.961,467.961,467.6577,467.7458,804.0
2024-01-08 12:50:00,478.27,478.72,478.27,478.72,837.0,467.8534,468.2936,467.8534,468.2936,837.0
2024-01-08 12:55:00,478.3,478.3,478.21,478.21,200.0,467.8827,467.8827,467.7947,467.7947,200.0
2024-01-08 13:00:00,478.53,478.53,478.52,478.52,300.0,468.1077,468.1077,468.0979,468.0979,300.0
2024-01-08 13:05:00,478.34,479.11,478.34,479.11,1128.0,467.9218,468.6751,467.9218,468.6751,1128.0
2024-01-08 13:10:00,478.64,478.83,478.64,478.83,365.0,468.2153,468.4012,468.2153,468.4012,365.0
2024-01-08 13:15:00,478.63,478.93,478.43,478.49,586.0,468.2055,468.499,468.0099,468.0686,586.0
2024-01-08 13:20:00,478.92,479.0,478.72,478.72,640.0,468.4892,468.5675,468.2936,468.2936,640.0
2024-01-08 13:25:00,478.64,478.7,477.82,477.82,2726.0,468.2153,468.274,467.4132,467.4132,2726.0
2024-01-08 13:30:00,477.58,477.78,477.3,477.48,2213.0,467.1784,467.374,466.9045,467.0806,2213.0
2024-01-08 13:35:00,477.68,477.69,477.23,477.28,2280.0,467.2762,467.286,466.836,466.8849,2280.0
2024-01-08 13:40:00,477.42,477.64,477.31,477.51,1600.0,467.0219,467.2371,466.9143,467.1099,1600.0
2024-01-08 13:45:00,477.41,477.54,477.4,477.4,1000.0,467.0121,467.1393,467.0023,467.0023,1000.0
2024-01-08 13:50:00,477.2,477.23,476.93,476.93,800.0,466.8067,466.836,466.5426,466.5426,800.0
2024-01-08 13:55:00,476.92,476.92,476.55,476.84,6430.0,466.5328,466.5328,466.1708,466.4545,6430.0
2024-01-08 14:00:00,476.9,477.41,476.9,477.11,1213.0,466.5132,467.0121,466.5132,466.7186,1213.0
2024-01-08 14:05:00,477.16,477.16,476.5,476.5,899.0,466.7675,466.7675,466.1219,466.1219,899.0
2024-01-08 14:10:00,476.41,476.91,476.28,476.91,2801.0,466.0339,466.523,465.9067,466.523,2801.0
2024-01-08 14:15:00,476.78,477.39,476.78,477.32,1128.0,466.3958,466.9925,466.3958,466.9241,1128.0
2024-01-08 14:20:00,477.07,477.36,476.71,477.3,1500.0,466.6795,466.9632,466.3273,466.9045,1500.0
2024-01-08 14:25:00,477.33,477.54,476.97,477.01,2032.0,466.9338,467.1393,466.5817,466.6208,2032.0
2024-01-08 14:30:00,477.23,478.04,477.11,477.87,2659.0,466.836,467.6284,466.7186,467.4621,2659.0
2024-01-08 14:35:00,477.71,477.71,477.06,477.09,1500.0,467.3056,467.3056,466.6697,466.6991,1500.0
2024-01-08 14:40:00,476.95,477.64,476.95,477.55,1995.0,466.5621,467.2371,466.5621,467.149,1995.0
2024-01-08 14:45:00,477.61,477.97,477.38,477.92,1729.0,467.2077,467.5599,466.9828,467.511,1729.0
2024-01-08 14:50:00,477.97,478.19,477.81,477.81,1701.0,467.5599,467.7751,467.4034,467.4034,1701.0
2024-01-08 14:55:00,478.21,478.46,478.15,478.36,2600.0,467.7947,468.0392,467.736,467.9414,2600.0
2024-01-08 15:00:00,478.25,478.82,478.04,478.82,2765.0,467.8338,468.3914,467.6284,468.3914,2765.0
2024-01-08 15:05:00,478.82,478.82,478.49,478.5,1846.0,468.3914,468.3914,468.0686,468.0784,1846.0
2024-01-08 15:10:00,478.52,478.69,478.44,478.69,2992.0,468.0979,468.2642,468.0197,468.2642,2992.0
2024-01-08 15:15:00,478.71,478.81,478.29,478.29,1417.0,468.2838,468.3816,467.8729,467.8729,1417.0
2024-01-08 15:20:00,478.17,478.81,478.03,478.68,2228.0,467.7555,468.3816,467.6186,468.2544,2228.0
2024-01-08 15:25:00,478.43,478.44,478.04,478.35,2272.0,468.0099,468.0197,467.6284,467.9316,2272.0
2024-01-08 15:30:00,478.35,479.08,478.19,479.08,2958.0,467.9316,468.6457,467.7751,468.6457,2958.0
2024-01-08 15:35:00,478.55,479.15,478.52,479.02,3563.0,468.1273,468.7142,468.0979,468.587,3563.0
2024-01-08 15:40:00,479.15,479.4,478.94,479.36,6121.0,468.7142,468.9588,468.5088,468.9196,6121.0
2024-01-08 15:45:00,479.38,479.39,478.68,478.69,5240.0,468.9392,468.949,468.2544,468.2642,5240.0
2024-01-08 15:50:00,478.64,480.03,478.64,479.65,8375.0,468.2153,469.575,468.2153,469.2033,8375.0
2024-01-08 15:55:00,479.64,480.12,479.33,479.73,31180.0,469.1935,469.6631,468.8903,469.2816,31180.0
2024-01-09 09:30:00,480.05,480.05,478.14,478.14,12154.0,469.5946,469.5946,467.7262,467.7262,12154.0
2024-01-09 09:35:00,478.7,481.08,478.69,479.66,2710.0,468.274,470.6022,468.2642,469.2131,2710.0
2024-01-09 09:40:00,478.91,479.37,478.08,479.36,1509.0,468.4794,468.9294,467.6675,468.9196,1509.0
2024-01-09 09:45:00,478.43,478.7,477.92,478.7,1000.0,468.0099,468.274,467.511,468.274,1000.0
2024-01-09 09:50:00,479.21,480.32,478.71,480.27,2490.0,468.7729,469.8587,468.2838,469.8098,2490.0
2024-01-09 09:55:00,480.1,480.14,479.72,480.14,2386.0,469.6435,469.6826,469.2718,469.6826,2386.0
2024-01-09 10:00:00,480.14,481.18,479.92,480.81,3427.0,469.6826,470.7,469.4674,470.338,3427.0
2024-01-09 10:05:00,480.63,480.93,480.26,480.93,4307.0,470.162,470.4554,469.8,470.4554,4307.0
2024-01-09 10:10:00,481.2,481.87,481.06,481.23,1588.0,470.7196,471.375,470.5826,470.7489,1588.0
2024-01-09 10:15:00,481.25,482.0,481.25,481.66,2188.0,470.7685,471.5021,470.7685,471.1695,2188.0
2024-01-09 10:20:00,481.65,481.65,481.15,481.37,2200.0,471.1598,471.1598,470.6706,470.8858,2200.0
2024-01-09 10:25:00,481.38,481.68,480.83,480.83,2424.0,470.8956,471.1891,470.3576,470.3576,2424.0
2024-01-09 10:30:00,480.75,481.01,480.3,480.82,3305.0,470.2794,470.5337,469.8392,470.3478,3305.0
2024-01-09 10:35:00,480.76,480.76,478.53,479.69,4037.0,470.2891,470.2891,468.1077,469.2424,4037.0
2024-01-09 10:40:00,480.09,480.78,480.09,480.43,2560.0,469.6337,470.3087,469.6337,469.9663,2560.0
2024-01-09 10:45:00,480.68,480.76,480.19,480.5,1652.0,470.2109,470.2891,469.7315,470.0348,1652.0
2024-01-09 10:50:00,480.53,480.92,480.33,480.59,2649.0,470.0641,470.4457,469.8685,470.1228,2649.0
2024-01-09 10:55:00,480.63,481.41,480.33,480.74,2760.0,470.162,470.925,469.8685,470.2696,2760.0
2024-01-09 11:00:00,480.65,480.8,480.42,480.8,1510.0,470.1815,470.3283,469.9565,470.3283,1510.0
2024-01-09 11:05:00,480.99,480.99,480.29,480.57,1100.0,470.5141,470.5141,469.8294,470.1033,1100.0
2024-01-09 11:10:00,480.38,480.38,479.95,480.1,903.0,469.9174,469.9174,469.4968,469.6435,903.0
2024-01-09 11:15:00,480.21,480.55,480.06,480.5,805.0,469.7511,470.0837,469.6044,470.0348,805.0
2024-01-09 11:20:00,480.35,480.49,480.24,480.27,802.0,469.8881,470.025,469.7805,469.8098,802.0
2024-01-09 11:25:00,480.13,480.18,480.02,480.13,500.0,469.6729,469.7218,469.5653,469.6729,500.0
2024-01-09 11:30:00,480.12,480.13,479.86,480.06,1571.0,469.6631,469.6729,469.4087,469.6044,1571.0
2024-01-09 11:35:00,479.93,479.93,479.55,479.55,1003.0,469.4772,469.4772,469.1055,469.1055,1003.0
2024-01-09 11:40:00,479.39,479.78,479.39,479.69,2160.0,468.949,469.3305,468.949,469.2424,2160.0
2024-01-09 11:45:00,480.0,480.36,479.55,479.61,1174.0,469.5457,469.8978,469.1055,469.1642,1174.0
2024-01-09 11:50:00,479.83,479.83,479.34,479.56,1238.0,469.3794,469.3794,468.9001,469.1153,1238.0
2024-01-09 11:55:00,479.39,479.39,479.23,479.23,1099.0,468.949,468.949,468.7925,468.7925,1099.0
2024-01-09 12:00:00,479.15,479.66,478.99,479.55,2122.0,468.7142,469.2131,468.5577,469.1055,2122.0
2024-01-09 12:05:00,479.42,479.89,479.42,479.81,502.0,468.9783,469.4381,468.9783,469.3598,502.0
2024-01-09 12:10:00,479.92,480.1,479.71,479.96,1313.0,469.4674,469.6435,469.262,469.5066,1313.0
2024-01-09 12:15:00,480.11,480.21,479.95,480.13,931.0,469.6533,469.7511,469.4968,469.6729,931.0
2024-01-09 12:20:00,480.36,480.86,480.35,480.66,845.0,469.8978,470.387,469.8881,470.1913,845.0
2024-01-09 12:25:00,480.61,480.86,480.53,480.53,802.0,470.1424,470.387,470.0641,470.0641,802.0
2024-01-09 12:30:00,480.68,481.28,480.68,481.23,1621.0,470.2109,470.7978,470.2109,470.7489,1621.0
2024-01-09 12:35:00,481.17,481.44,481.06,481.44,500.0,470.6902,470.9543,470.5826,470.9543,500.0
2024-01-09 12:40:00,481.17,481.43,480.98,480.98,1001.0,470.6902,470.9445,470.5043,470.5043,1001.0
2024-01-09 12:45:00,480.96,481.13,480.95,481.13,301.0,470.4848,470.6511,470.475,470.6511,301.0
2024-01-09 12:50:00,480.96,481.05,480.52,480.53,1627.0,470.4848,470.5728,470.0544,470.0641,1627.0
2024-01-09 12:55:00,480.44,480.63,480.44,480.44,1704.0,469.9761,470.162,469.9761,469.9761,1704.0
2024-01-09 13:00:00,480.46,480.64,480.45,480.46,1845.0,469.9957,470.1717,469.9859,469.9957,1845.0
2024-01-09 13:05:00,480.63,480.63,480.27,480.42,1868.0,470.162,470.162,469.8098,469.9565,1868.0
2024-01-09 13:10:00,480.67,480.68,480.67,480.68,200.0,470.2011,470.2109,470.2011,470.2109,200.0
2024-01-09 13:15:00,480.66,480.89,480.65,480.65,1015.0,470.1913,470.4163,470.1815,470.1815,1015.0
2024-01-09 13:20:00,480.53,480.63,480.3,480.38,1892.0,470.0641,470.162,469.8392,469.9174,1892.0
2024-01-09 13:25:00,480.47,480.47,480.29,480.41,541.0,470.0055,470.0055,469.8294,469.9468,541.0
2024-01-09 13:30:00,480.29,480.34,480.13,480.28,6299.0,469.8294,469.8783,469.6729,469.8196,6299.0
2024-01-09 13:35:00,480.14,480.54,480.14,480.21,703.0,469.6826,470.0739,469.6826,469.7511,703.0
2024-01-09 13:40:00,480.41,480.89,480.23,480.74,800.0,469.9468,470.4163,469.7707,470.2696,800.0
2024-01-09 13:45:00,480.76,481.0,480.76,480.86,1516.0,470.2891,470.5239,470.2891,470.387,1516.0
2024-01-09 13:50:00,481.07,481.48,481.07,481.46,1034.0,470.5924,470.9935,470.5924,470.9739,1034.0
2024-01-09 13:55:00,481.59,482.07,481.59,481.67,1444.0,471.1011,471.5706,471.1011,471.1793,1444.0
2024-01-09 14:00:00,482.03,482.09,481.94,482.0,2146.0,471.5315,471.5902,471.4434,471.5021,2146.0
2024-01-09 14:05:00,481.83,482.2,481.83,482.05,5015.0,471.3358,471.6978,471.3358,471.551,5015.0
2024-01-09 14:10:00,482.21,482.5,482.09,482.09,1571.0,471.7076,471.9912,471.5902,471.5902,1571.0
2024-01-09 14:15:00,481.89,482.16,481.87,482.16,1400.0,471.3945,471.6586,471.375,471.6586,1400.0
2024-01-09 14:20:00,482.15,482.27,482.03,482.13,1879.0,471.6489,471.7662,471.5315,471.6293,1879.0
2024-01-09 14:25:00,482.2,482.46,482.03,482.16,1522.0,471.6978,471.9521,471.5315,471.6586,1522.0
2024-01-09 14:30:00,482.12,482.23,481.98,482.11,1428.0,471.6195,471.7271,471.4826,471.6097,1428.0
2024-01-09 14:35:00,481.87,482.07,481.87,482.06,640.0,471.375,471.5706,471.375,471.5608,640.0
2024-01-09 14:40:00,481.79,482.14,481.77,482.14,6374.0,471.2967,471.6391,471.2771,471.6391,6374.0
2024-01-09 14:45:00,482.14,482.17,481.95,481.95,854.0,471.6391,471.6684,471.4532,471.4532,854.0
2024-01-09 14:50:00,481.99,482.3,481.81,482.3,2562.0,471.4923,471.7956,471.3163,471.7956,2562.0
2024-01-09 14:55:00,482.4,482.69,482.36,482.43,1207.0,471.8934,472.1771,471.8543,471.9228,1207.0
2024-01-09 15:00:00,482.49,482.51,482.05,482.51,4978.0,471.9815,472.001,471.551,472.001,4978.0
2024-01-09 15:05:00,482.38,482.38,481.86,482.34,2784.0,471.8739,471.8739,471.3652,471.8347,2784.0
2024-01-09 15:10:00,482.23,482.6,482.09,482.47,1889.0,471.7271,472.0891,471.5902,471.9619,1889.0
2024-01-09 15:15:00,482.71,482.71,482.55,482.69,607.0,472.1967,472.1967,472.0401,472.1771,607.0
2024-01-09 15:20:00,482.67,482.81,482.34,482.53,2171.0,472.1575,472.2945,471.8347,472.0206,2171.0
2024-01-09 15:25:00,482.49,482.61,482.28,482.28,3132.0,471.9815,472.0988,471.776,471.776,3132.0
2024-01-09 15:30:00,482.04,482.29,482.0,482.0,2046.0,471.5413,471.7858,471.5021,471.5021,2046.0
2024-01-09 15:35:00,482.2,482.74,482.17,482.74,2126.0,471.6978,472.226,471.6684,472.226,2126.0
2024-01-09 15:40:00,482.68,483.34,482.68,483.09,3226.0,472.1673,472.8129,472.1673,472.5684,3226.0
2024-01-09 15:45:00,483.05,483.28,483.01,483.25,2707.0,472.5293,472.7542,472.4901,472.7249,2707.0
2024-01-09 15:50:00,483.11,483.96,483.11,483.77,7074.0,472.588,473.4194,472.588,473.2336,7074.0
2024-01-09 15:55:00,483.57,483.57,482.54,483.1,28005.0,473.0379,473.0379,472.0304,472.5782,28005.0
2024-01-10 09:30:00,482.57,482.96,482.24,482.49,9517.0,472.0597,472.4412,471.7369,471.9815,9517.0
2024-01-10 09:35:00,482.23,482.7,482.2,482.68,1675.0,471.7271,472.1869,471.6978,472.1673,1675.0
2024-01-10 09:40:00,482.94,483.82,482.84,483.28,1641.0,472.4217,473.2825,472.3238,472.7542,1641.0
2024-01-10 09:45:00,482.7,482.96,481.36,481.37,2086.0,472.1869,472.4412,470.8761,470.8858,2086.0
2024-01-10 09:50:00,481.71,481.71,480.62,480.62,440.0,471.2184,471.2184,470.1522,470.1522,440.0
2024-01-10 09:55:00,480.74,482.28,480.74,481.48,1914.0,470.2696,471.776,470.2696,470.9935,1914.0
2024-01-10 10:00:00,480.94,482.46,480.87,481.61,7544.0,470.4652,471.9521,470.3967,471.1206,7544.0
2024-01-10 10:05:00,481.88,481.89,480.99,481.0,2033.0,471.3847,471.3945,470.5141,470.5239,2033.0
2024-01-10 10:10:00,481.02,481.02,480.47,480.76,1000.0,470.5435,470.5435,470.0055,470.2891,1000.0
2024-01-10 10:15:00,480.8,480.93,480.28,480.45,1333.0,470.3283,470.4554,469.8196,469.9859,1333.0
2024-01-10 10:20:00,480.62,480.62,480.23,480.23,500.0,470.1522,470.1522,469.7707,469.7707,500.0
2024-01-10 10:25:00,480.48,480.77,480.48,480.69,505.0,470.0152,470.2989,470.0152,470.2207,505.0
2024-01-10 10:30:00,480.33,480.56,479.81,480.39,2302.0,469.8685,470.0935,469.3598,469.9272,2302.0
2024-01-10 10:35:00,480.52,480.66,479.99,480.66,1228.0,470.0544,470.1913,469.5359,470.1913,1228.0
2024-01-10 10:40:00,480.63,480.63,479.99,480.01,2102.0,470.162,470.162,469.5359,469.5555,2102.0
2024-01-10 10:45:00,479.72,479.85,479.42,479.42,500.0,469.2718,469.399,468.9783,468.9783,500.0
2024-01-10 10:50:00,479.5,479.54,479.11,479.31,1521.0,469.0566,469.0957,468.6751,468.8707,1521.0
2024-01-10 10:55:00,479.46,480.2,479.21,479.69,2896.0,469.0174,469.7413,468.7729,469.2424,2896.0
2024-01-10 11:00:00,479.64,479.67,479.0,479.0,1490.0,469.1935,469.2229,468.5675,468.5675,1490.0
2024-01-10 11:05:00,478.99,479.81,478.98,479.76,2098.0,468.5577,469.3598,468.5479,469.3109,2098.0
2024-01-10 11:10:00,479.9,480.12,479.68,479.93,3914.0,469.4479,469.6631,469.2327,469.4772,3914.0
2024-01-10 11:15:00,480.11,480.61,479.98,480.61,4310.0,469.6533,470.1424,469.5261,470.1424,4310.0
2024-01-10 11:20:00,480.54,480.65,480.2,480.27,1600.0,470.0739,470.1815,469.7413,469.8098,1600.0
2024-01-10 11:25:00,480.39,480.48,480.12,480.17,1994.0,469.9272,470.0152,469.6631,469.712,1994.0
2024-01-10 11:30:00,480.35,481.69,480.34,481.38,2960.0,469.8881,471.1989,469.8783,470.8956,2960.0
2024-01-10 11:35:00,481.44,481.44,480.67,480.67,1300.0,470.9543,470.9543,470.2011,470.2011,1300.0
2024-01-10 11:40:00,480.99,481.31,480.98,481.08,2820.0,470.5141,470.8272,470.5043,470.6022,2820.0
2024-01-10 11:45:00,481.2,481.2,480.44,480.44,2406.0,470.7196,470.7196,469.9761,469.9761,2406.0
2024-01-10 11:50:00,480.14,480.46,480.12,480.46,1448.0,469.6826,469.9957,469.6631,469.9957,1448.0
2024-01-10 11:55:00,480.35,480.8,480.24,480.41,2600.0,469.8881,470.3283,469.7805,469.9468,2600.0
2024-01-10 12:00:00,480.4,480.72,480.23,480.6,1600.0,469.937,470.25,469.7707,470.1326,1600.0
2024-01-10 12:05:00,480.53,480.53,480.06,480.23,1128.0,470.0641,470.0641,469.6044,469.7707,1128.0
2024-01-10 12:10:00,480.21,480.41,479.99,480.23,1100.0,469.7511,469.9468,469.5359,469.7707,1100.0
2024-01-10 12:15:00,480.07,480.49,480.01,480.28,3440.0,469.6142,470.025,469.5555,469.8196,3440.0
2024-01-10 12:20:00,480.42,480.61,480.41,480.54,1020.0,469.9565,470.1424,469.9468,470.0739,1020.0
2024-01-10 12:25:00,480.41,480.6,480.27,480.27,1400.0,469.9468,470.1326,469.8098,469.8098,1400.0
2024-01-10 12:30:00,480.42,480.64,480.22,480.64,1142.0,469.9565,470.1717,469.7609,470.1717,1142.0
2024-01-10 12:35:00,480.56,480.58,480.29,480.29,500.0,470.0935,470.1131,469.8294,469.8294,500.0
2024-01-10 12:40:00,479.98,480.32,479.97,480.16,2049.0,469.5261,469.8587,469.5163,469.7022,2049.0
2024-01-10 12:45:00,480.16,480.16,480.16,480.16,0.0,469.7022,469.7022,469.7022,469.7022,0.0
2024-01-10 12:50:00,480.16,480.25,479.99,480.04,1779.0,469.7022,469.7902,469.5359,469.5848,1779.0
2024-01-10 12:55:00,480.03,480.05,479.89,479.99,709.0,469.575,469.5946,469.4381,469.5359,709.0
2024-01-10 13:00:00,479.91,480.0,479.8,479.88,1200.0,469.4576,469.5457,469.35,469.4283,1200.0
2024-01-10 13:05:00,479.9,480.08,479.75,480.08,1250.0,469.4479,469.6239,469.3011,469.6239,1250.0
2024-01-10 13:10:00,480.07,480.07,479.55,479.68,2008.0,469.6142,469.6142,469.1055,469.2327,2008.0
2024-01-10 13:15:00,479.78,480.08,479.72,479.72,7049.0,469.3305,469.6239,469.2718,469.2718,7049.0
2024-01-10 13:20:00,479.75,479.98,479.68,479.96,1876.0,469.3011,469.5261,469.2327,469.5066,1876.0
2024-01-10 13:25:00,480.0,480.0,479.59,479.59,500.0,469.5457,469.5457,469.1446,469.1446,500.0
2024-01-10 13:30:00,479.78,479.98,479.78,479.98,1754.0,469.3305,469.5261,469.3305,469.5261,1754.0
2024-01-10 13:35:00,479.93,479.93,479.62,479.65,1411.0,469.4772,469.4772,469.174,469.2033,1411.0
2024-01-10 13:40:00,479.75,479.81,479.51,479.81,1309.0,469.3011,469.3598,469.0664,469.3598,1309.0
2024-01-10 13:45:00,479.92,480.21,479.83,479.98,2081.0,469.4674,469.7511,469.3794,469.5261,2081.0
2024-01-10 13:50:00,480.0,480.01,479.69,479.69,1744.0,469.5457,469.5555,469.2424,469.2424,1744.0
2024-01-10 13:55:00,479.78,480.21,479.77,480.15,2796.0,469.3305,469.7511,469.3207,469.6924,2796.0
2024-01-10 14:00:00,480.08,480.29,480.07,480.14,1100.0,469.6239,469.8294,469.6142,469.6826,1100.0
2024-01-10 14:05:00,480.16,480.16,480.04,480.08,500.0,469.7022,469.7022,469.5848,469.6239,500.0
2024-01-10 14:10:00,480.09,480.44,479.93,480.03,4086.0,469.6337,469.9761,469.4772,469.575,4086.0
2024-01-10 14:15:00,479.98,480.79,479.95,480.75,1779.0,469.5261,470.3185,469.4968,470.2794,1779.0
2024-01-10 14:20:00,480.66,480.66,480.21,480.46,1040.0,470.1913,470.1913,469.7511,469.9957,1040.0
2024-01-10 14:25:00,480.45,480.78,480.45,480.78,916.0,469.9859,470.3087,469.9859,470.3087,916.0
2024-01-10 14:30:00,480.83,481.0,480.77,481.0,1020.0,470.3576,470.5239,470.2989,470.5239,1020.0
2024-01-10 14:35:00,480.96,480.96,480.82,480.92,1201.0,470.4848,470.4848,470.3478,470.4457,1201.0
2024-01-10 14:40:00,480.66,480.66,480.31,480.51,1749.0,470.1913,470.1913,469.8489,470.0446,1749.0
2024-01-10 14:45:00,480.75,480.75,480.4,480.57,855.0,470.2794,470.2794,469.937,470.1033,855.0
2024-01-10 14:50:00,480.56,481.05,480.41,481.02,3322.0,470.0935,470.5728,469.9468,470.5435,3322.0
2024-01-10 14:55:00,481.05,481.05,480.59,480.85,1025.0,470.5728,470.5728,470.1228,470.3772,1025.0
2024-01-10 15:00:00,480.79,480.79,480.57,480.74,1139.0,470.3185,470.3185,470.1033,470.2696,1139.0
2024-01-10 15:05:00,480.83,481.16,480.69,480.73,2300.0,470.3576,470.6804,470.2207,470.2598,2300.0
2024-01-10 15:10:00,480.71,480.71,480.45,480.48,1700.0,470.2402,470.2402,469.9859,470.0152,1700.0
2024-01-10 15:15:00,480.51,480.52,480.4,480.44,1300.0,470.0446,470.0544,469.937,469.9761,1300.0
2024-01-10 15:20:00,480.57,480.57,480.17,480.4,1494.0,470.1033,470.1033,469.712,469.937,1494.0
2024-01-10 15:25:00,480.76,480.81,480.72,480.73,624.0,470.2891,470.338,470.25,470.2598,624.0
2024-01-10 15:30:00,480.68,481.35,480.6,480.95,3588.0,470.2109,470.8663,470.1326,470.475,3588.0
2024-01-10 15:35:00,481.03,481.41,480.89,481.14,1220.0,470.5533,470.925,470.4163,470.6609,1220.0
2024-01-10 15:40:00,481.18,481.18,480.79,480.9,2527.0,470.7,470.7,470.3185,470.4261,2527.0
2024-01-10 15:45:00,480.9,480.93,480.26,480.36,5016.0,470.4261,470.4554,469.8,469.8978,5016.0
2024-01-10 15:50:00,480.33,480.53,480.24,480.46,4450.0,469.8685,470.0641,469.7805,469.9957,4450.0
2024-01-10 15:55:00,480.58,480.65,479.79,480.43,41418.0,470.1131,470.1815,469.3403,469.9663,41418.0
2024-01-11 09:30:00,479.25,480.78,477.67,478.99,12528.0,468.812,470.3087,467.2664,468.5577,12528.0
2024-01-11 09:35:00,478.66,478.66,476.48,477.46,2354.0,468.2349,468.2349,466.1024,467.061,2354.0
2024-01-11 09:40:00,476.96,478.26,476.72,476.72,2200.0,466.5719,467.8436,466.3371,466.3371,2200.0
2024-01-11 09:45:00,476.72,477.84,476.55,477.41,3896.0,466.3371,467.4327,466.1708,467.0121,3896.0
2024-01-11 09:50:00,477.79,478.01,477.03,477.41,7168.0,467.3838,467.599,466.6404,467.0121,7168.0
2024-01-11 09:55:00,477.24,477.75,477.15,477.74,5294.0,466.8458,467.3447,466.7578,467.3349,5294.0
2024-01-11 10:00:00,478.19,478.59,477.68,478.35,8274.0,467.7751,468.1664,467.2762,467.9316,8274.0
2024-01-11 10:05:00,478.56,479.06,478.36,478.41,7714.0,468.1371,468.6262,467.9414,467.9903,7714.0
2024-01-11 10:10:00,478.41,478.66,477.34,477.53,6185.0,467.9903,468.2349,466.9436,467.1295,6185.0
2024-01-11 10:15:00,477.12,477.4,477.0,477.29,4561.0,466.7284,467.0023,466.611,466.8947,4561.0
2024-01-11 10:20:00,477.12,478.09,477.12,478.0,2892.0,466.7284,467.6773,466.7284,467.5892,2892.0
2024-01-11 10:25:00,477.77,478.33,477.58,477.79,3694.0,467.3643,467.9121,467.1784,467.3838,3694.0
2024-01-11 10:30:00,477.86,477.87,477.26,477.69,3685.0,467.4523,467.4621,466.8654,467.286,3685.0
2024-01-11 10:35:00,477.58,477.92,477.36,477.48,3080.0,467.1784,467.511,466.9632,467.0806,3080.0
2024-01-11 10:40:00,477.86,478.29,477.64,478.08,2245.0,467.4523,467.8729,467.2371,467.6675,2245.0
2024-01-11 10:45:00,478.26,478.34,477.88,477.88,3665.0,467.8436,467.9218,467.4719,467.4719,3665.0
2024-01-11 10:50:00,477.73,478.78,477.73,478.5,2733.0,467.3251,468.3523,467.3251,468.0784,2733.0
2024-01-11 10:55:00,478.48,478.51,477.9,477.93,1800.0,468.0588,468.0881,467.4914,467.5208,1800.0
2024-01-11 11:00:00,478.01,478.31,477.83,477.9,8111.0,467.599,467.8925,467.4229,467.4914,8111.0
2024-01-11 11:05:00,478.06,478.42,477.93,478.32,3155.0,467.6479,468.0001,467.5208,467.9023,3155.0
2024-01-11 11:10:00,478.34,478.4,477.96,478.09,2555.0,467.9218,467.9805,467.5501,467.6773,2555.0
2024-01-11 11:15:00,478.05,478.27,477.87,478.06,2584.0,467.6382,467.8534,467.4621,467.6479,2584.0
2024-01-11 11:20:00,478.27,478.69,477.85,478.69,1209.0,467.8534,468.2642,467.4425,468.2642,1209.0
2024-01-11 11:25:00,479.02,479.02,478.75,478.95,700.0,468.587,468.587,468.3229,468.5186,700.0
2024-01-11 11:30:00,478.92,478.92,477.68,477.68,4601.0,468.4892,468.4892,467.2762,467.2762,4601.0
2024-01-11 11:35:00,477.5,477.94,477.5,477.63,1037.0,467.1001,467.5306,467.1001,467.2273,1037.0
2024-01-11 11:40:00,477.89,478.22,477.54,477.74,1724.0,467.4816,467.8045,467.1393,467.3349,1724.0
2024-01-11 11:45:00,478.03,478.23,478.02,478.23,1347.0,467.6186,467.8142,467.6088,467.8142,1347.0
2024-01-11 11:50:00,477.94,478.18,477.94,477.97,624.0,467.5306,467.7653,467.5306,467.5599,624.0
2024-01-11 11:55:00,477.69,477.76,477.33,477.33,1645.0,467.286,467.3545,466.9338,466.9338,1645.0
2024-01-11 12:00:00,477.76,477.8,477.74,477.75,570.0,467.3545,467.3936,467.3349,467.3447,570.0
2024-01-11 12:05:00,477.75,478.09,477.74,478.09,315.0,467.3447,467.6773,467.3349,467.6773,315.0
2024-01-11 12:10:00,478.25,478.63,478.25,478.57,1396.0,467.8338,468.2055,467.8338,468.1468,1396.0
2024-01-11 12:15:00,478.51,478.51,478.27,478.27,400.0,468.0881,468.0881,467.8534,467.8534,400.0
2024-01-11 12:20:00,478.24,478.24,478.07,478.17,1783.0,467.824,467.824,467.6577,467.7555,1783.0
2024-01-11 12:25:00,478.09,478.38,478.07,478.08,1539.0,467.6773,467.961,467.6577,467.6675,1539.0
2024-01-11 12:30:00,478.1,478.11,477.95,478.11,853.0,467.6871,467.6969,467.5403,467.6969,853.0
2024-01-11 12:35:00,478.07,478.18,477.81,478.05,1743.0,467.6577,467.7653,467.4034,467.6382,1743.0
2024-01-11 12:40:00,478.23,478.7,478.18,478.55,2318.0,467.8142,468.274,467.7653,468.1273,2318.0
2024-01-11 12:45:00,478.61,478.7,478.55,478.55,1100.0,468.186,468.274,468.1273,468.1273,1100.0
2024-01-11 12:50:00,478.39,478.72,478.38,478.59,4239.0,467.9708,468.2936,467.961,468.1664,4239.0
2024-01-11 12:55:00,478.72,478.85,478.6,478.78,4200.0,468.2936,468.4207,468.1762,468.3523,4200.0
2024-01-11 13:00:00,478.78,478.78,478.45,478.51,1000.0,468.3523,468.3523,468.0294,468.0881,1000.0
2024-01-11 13:05:00,478.49,479.02,478.48,478.93,2713.0,468.0686,468.587,468.0588,468.499,2713.0
2024-01-11 13:10:00,478.93,479.41,478.93,479.41,4526.0,468.499,468.9685,468.499,468.9685,4526.0
2024-01-11 13:15:00,479.73,479.73,479.28,479.28,1620.0,469.2816,469.2816,468.8414,468.8414,1620.0
2024-01-11 13:20:00,479.25,479.45,479.24,479.26,855.0,468.812,469.0077,468.8022,468.8218,855.0
2024-01-11 13:25:00,479.39,479.6,479.36,479.6,1357.0,468.949,469.1544,468.9196,469.1544,1357.0
2024-01-11 13:30:00,479.56,479.62,479.36,479.62,1026.0,469.1153,469.174,468.9196,469.174,1026.0
2024-01-11 13:35:00,479.61,479.61,479.26,479.42,2140.0,469.1642,469.1642,468.8218,468.9783,2140.0
2024-01-11 13:40:00,479.39,479.44,479.26,479.26,2200.0,468.949,468.9979,468.8218,468.8218,2200.0
2024-01-11 13:45:00,479.32,479.5,479.26,479.34,1283.0,468.8805,469.0566,468.8218,468.9001,1283.0
2024-01-11 13:50:00,479.39,479.6,479.39,479.49,1601.0,468.949,469.1544,468.949,469.0468,1601.0
2024-01-11 13:55:00,479.52,480.64,479.52,480.1,5280.0,469.0761,470.1717,469.0761,469.6435,5280.0
2024-01-11 14:00:00,480.18,480.39,480.17,480.29,505.0,469.7218,469.9272,469.712,469.8294,505.0
2024-01-11 14:05:00,480.29,480.29,480.29,480.29,0.0,469.8294,469.8294,469.8294,469.8294,0.0
2024-01-11 14:10:00,480.3,480.72,480.3,480.61,1462.0,469.8392,470.25,469.8392,470.1424,1462.0
2024-01-11 14:15:00,480.51,480.73,480.51,480.66,505.0,470.0446,470.2598,470.0446,470.1913,505.0
2024-01-11 14:20:00,480.52,480.93,480.4,480.93,2123.0,470.0544,470.4554,469.937,470.4554,2123.0
2024-01-11 14:25:00,481.16,481.16,480.96,481.04,904.0,470.6804,470.6804,470.4848,470.563,904.0
2024-01-11 14:30:00,481.01,481.21,481.0,481.18,1816.0,470.5337,470.7293,470.5239,470.7,1816.0
2024-01-11 14:35:00,481.15,481.36,481.04,481.22,1808.0,470.6706,470.8761,470.563,470.7391,1808.0
2024-01-11 14:40:00,481.17,481.3,480.95,481.3,2852.0,470.6902,470.8174,470.475,470.8174,2852.0
2024-01-11 14:45:00,481.73,482.18,481.68,482.17,8600.0,471.238,471.6782,471.1891,471.6684,8600.0
2024-01-11 14:50:00,482.19,482.27,482.06,482.27,2033.0,471.688,471.7662,471.5608,471.7662,2033.0
2024-01-11 14:55:00,482.17,482.44,482.15,482.29,2040.0,471.6684,471.9325,471.6489,471.7858,2040.0
2024-01-11 15:00:00,482.3,482.33,482.12,482.12,1956.0,471.7956,471.8249,471.6195,471.6195,1956.0
2024-01-11 15:05:00,482.14,482.14,481.89,481.9,1247.0,471.6391,471.6391,471.3945,471.4043,1247.0
2024-01-11 15:10:00,481.61,481.61,481.24,481.25,1655.0,471.1206,471.1206,470.7587,470.7685,1655.0
2024-01-11 15:15:00,481.13,481.14,480.7,480.83,2786.0,470.6511,470.6609,470.2304,470.3576,2786.0
2024-01-11 15:20:00,480.87,481.18,480.82,481.18,4045.0,470.3967,470.7,470.3478,470.7,4045.0
2024-01-11 15:25:00,481.03,481.08,480.89,480.89,2000.0,470.5533,470.6022,470.4163,470.4163,2000.0
2024-01-11 15:30:00,480.88,481.11,480.83,481.11,2872.0,470.4065,470.6315,470.3576,470.6315,2872.0
2024-01-11 15:35:00,481.1,481.1,480.85,481.08,2642.0,470.6217,470.6217,470.3772,470.6022,2642.0
2024-01-11 15:40:00,481.12,481.3,481.04,481.3,2880.0,470.6413,470.8174,470.563,470.8174,2880.0
2024-01-11 15:45:00,481.3,481.61,481.19,481.55,10284.0,470.8174,471.1206,470.7098,471.0619,10284.0
2024-01-11 15:50:00,481.51,481.83,481.16,481.4,9302.0,471.0228,471.3358,470.6804,470.9152,9302.0
2024-01-11 15:55:00,481.46,482.62,481.45,482.23,30206.0,470.9739,472.1086,470.9641,471.7271,30206.0
2024-01-12 09:30:00,470.02,477.12,470.02,474.21,66206.0,459.7831,466.7284,459.7831,463.8818,66206.0
2024-01-12 09:35:00,474.01,474.26,471.34,473.3,16536.0,463.6861,463.9307,461.0743,462.9916,16536.0
2024-01-12 09:40:00,474.31,476.2,473.67,474.32,10650.0,463.9796,465.8285,463.3536,463.9894,10650.0
2024-01-12 09:45:00,474.32,476.27,473.54,476.16,46705.0,463.9894,465.8969,463.2264,465.7893,46705.0
2024-01-12 09:50:00,476.0,476.48,475.23,475.46,13075.0,465.6328,466.1024,464.8796,465.1046,13075.0
2024-01-12 09:55:00,475.74,475.81,474.55,475.62,7953.0,465.3785,465.4469,464.2144,465.2611,7953.0
2024-01-12 10:00:00,475.43,477.18,474.99,476.31,8858.0,465.0752,466.7871,464.6448,465.9361,8858.0
2024-01-12 10:05:00,476.51,477.31,476.04,476.85,12562.0,466.1317,466.9143,465.6719,466.4643,12562.0
2024-01-12 10:10:00,476.86,477.25,474.9,474.91,24201.0,466.4741,466.8556,464.5568,464.5665,24201.0
2024-01-12 10:15:00,474.92,475.87,474.86,475.58,5501.0,464.5763,465.5056,464.5176,465.222,5501.0
2024-01-12 10:20:00,475.23,475.95,474.88,475.07,7294.0,464.8796,465.5839,464.5372,464.7231,7294.0
2024-01-12 10:25:00,474.86,475.03,474.12,474.36,6472.0,464.5176,464.6839,463.7938,464.0285,6472.0
2024-01-12 10:30:00,474.23,474.29,472.43,472.46,12571.0,463.9014,463.9601,462.1406,462.1699,12571.0
2024-01-12 10:35:00,472.3,472.3,470.23,470.64,7883.0,462.0134,462.0134,459.9885,460.3895,7883.0
2024-01-12 10:40:00,470.68,471.18,469.68,469.97,6524.0,460.4287,460.9178,459.4505,459.7341,6524.0
2024-01-12 10:45:00,470.17,473.11,470.07,473.11,11913.0,459.9298,462.8058,459.832,462.8058,11913.0
2024-01-12 10:50:00,473.06,473.56,471.84,471.84,22333.0,462.7568,463.2459,461.5634,461.5634,22333.0
2024-01-12 10:55:00,471.88,472.24,471.5,471.5,3081.0,461.6025,461.9547,461.2308,461.2308,3081.0
2024-01-12 11:00:00,471.33,471.66,471.0,471.41,5071.0,461.0645,461.3873,460.7417,461.1428,5071.0
2024-01-12 11:05:00,471.4,472.04,471.16,471.72,4609.0,461.133,461.7591,460.8982,461.446,4609.0
2024-01-12 11:10:00,471.4,471.72,471.35,471.59,3779.0,461.133,461.446,461.0841,461.3189,3779.0
2024-01-12 11:15:00,471.48,471.49,470.48,471.28,5692.0,461.2113,461.221,460.233,461.0156,5692.0
2024-01-12 11:20:00,471.54,471.54,470.47,470.93,9024.0,461.2699,461.2699,460.2232,460.6732,9024.0
2024-01-12 11:25:00,470.89,472.05,470.89,471.85,2024.0,460.6341,461.7688,460.6341,461.5732,2024.0
2024-01-12 11:30:00,471.9,473.1,471.9,472.78,2467.0,461.6221,462.796,461.6221,462.4829,2467.0
2024-01-12 11:35:00,472.48,472.5,471.12,471.19,4105.0,462.1895,462.209,460.8591,460.9276,4105.0
2024-01-12 11:40:00,471.06,471.28,470.87,470.91,6015.0,460.8004,461.0156,460.6145,460.6537,6015.0
2024-01-12 11:45:00,470.75,471.31,470.49,471.14,3731.0,460.4972,461.045,460.2428,460.8787,3731.0
2024-01-12 11:50:00,471.05,471.99,471.04,471.79,2000.0,460.7906,461.7101,460.7808,461.5145,2000.0
2024-01-12 11:55:00,471.79,472.13,471.7,471.96,2851.0,461.5145,461.8471,461.4265,461.6808,2851.0
2024-01-12 12:00:00,472.02,472.08,471.65,471.76,2435.0,461.7395,461.7982,461.3775,461.4852,2435.0
2024-01-12 12:05:00,471.9,472.52,471.89,472.52,4030.0,461.6221,462.2286,461.6123,462.2286,4030.0
2024-01-12 12:10:00,472.54,472.92,472.4,472.9,9915.0,462.2482,462.6199,462.1112,462.6003,9915.0
2024-01-12 12:15:00,473.1,473.62,472.94,473.52,6931.0,462.796,463.3046,462.6395,463.2068,6931.0
2024-01-12 12:20:00,473.69,474.08,473.48,473.85,3290.0,463.3731,463.7546,463.1677,463.5296,3290.0
2024-01-12 12:25:00,473.65,473.78,473.2,473.38,27163.0,463.334,463.4612,462.8938,463.0699,27163.0
2024-01-12 12:30:00,473.53,473.84,473.5,473.63,4166.0,463.2166,463.5199,463.1873,463.3144,4166.0
2024-01-12 12:35:00,473.68,473.7,473.23,473.35,1771.0,463.3633,463.3829,462.9231,463.0405,1771.0
2024-01-12 12:40:00,473.37,473.52,473.09,473.45,3400.0,463.0601,463.2068,462.7862,463.1383,3400.0
2024-01-12 12:45:00,473.38,473.38,472.73,472.96,3061.0,463.0699,463.0699,462.434,462.659,3061.0
2024-01-12 12:50:00,473.08,473.21,472.65,473.21,2501.0,462.7764,462.9036,462.3558,462.9036,2501.0
2024-01-12 12:55:00,473.22,473.22,472.76,472.87,709.0,462.9134,462.9134,462.4634,462.571,709.0
2024-01-12 13:00:00,473.11,473.62,473.1,473.16,1500.0,462.8058,463.3046,462.796,462.8547,1500.0
2024-01-12 13:05:00,473.19,473.56,473.13,473.54,3247.0,462.884,463.2459,462.8253,463.2264,3247.0
2024-01-12 13:10:00,473.81,474.0,473.61,473.8,1610.0,463.4905,463.6764,463.2949,463.4807,1610.0
2024-01-12 13:15:00,473.93,474.08,473.72,473.78,1124.0,463.6079,463.7546,463.4025,463.4612,1124.0
2024-01-12 13:20:00,473.96,474.07,473.92,474.03,5066.0,463.6372,463.7448,463.5981,463.7057,5066.0
2024-01-12 13:25:00,473.83,473.84,473.22,473.72,1600.0,463.5101,463.5199,462.9134,463.4025,1600.0
2024-01-12 13:30:00,473.68,473.68,473.4,473.63,600.0,463.3633,463.3633,463.0894,463.3144,600.0
2024-01-12 13:35:00,473.55,473.7,473.53,473.7,2226.0,463.2362,463.3829,463.2166,463.3829,2226.0
2024-01-12 13:40:00,473.71,473.89,473.36,473.66,2173.0,463.3927,463.5688,463.0503,463.3438,2173.0
2024-01-12 13:45:00,473.68,473.68,473.51,473.53,700.0,463.3633,463.3633,463.197,463.2166,700.0
2024-01-12 13:50:00,473.39,473.39,473.3,473.35,800.0,463.0797,463.0797,462.9916,463.0405,800.0
2024-01-12 13:55:00,473.55,474.43,473.55,474.08,2600.0,463.2362,464.097,463.2362,463.7546,2600.0
2024-01-12 14:00:00,473.74,473.81,473.4,473.5,5573.0,463.422,463.4905,463.0894,463.1873,5573.0
2024-01-12 14:05:00,473.56,474.03,473.56,474.02,1500.0,463.2459,463.7057,463.2459,463.6959,1500.0
2024-01-12 14:10:00,473.85,474.35,473.84,474.34,1931.0,463.5296,464.0187,463.5199,464.009,1931.0
2024-01-12 14:15:00,474.34,475.31,474.2,475.25,4105.0,464.009,464.9578,463.872,464.8991,4105.0
2024-01-12 14:20:00,475.37,475.49,475.0,475.08,6843.0,465.0165,465.1339,464.6546,464.7328,6843.0
2024-01-12 14:25:00,475.22,475.5,475.19,475.27,2515.0,464.8698,465.1437,464.8404,464.9187,2515.0
2024-01-12 14:30:00,475.2,475.2,474.8,475.09,1731.0,464.8502,464.8502,464.4589,464.7426,1731.0
2024-01-12 14:35:00,474.57,474.85,474.57,474.75,879.0,464.234,464.5079,464.234,464.41,879.0
2024-01-12 14:40:00,474.86,474.95,474.47,474.62,1251.0,464.5176,464.6057,464.1361,464.2829,1251.0
2024-01-12 14:45:00,474.39,474.71,474.3,474.3,1015.0,464.0579,464.3709,463.9698,463.9698,1015.0
2024-01-12 14:50:00,474.18,474.7,474.16,474.67,2502.0,463.8524,464.3611,463.8329,464.3318,2502.0
2024-01-12 14:55:00,474.62,474.76,474.27,474.37,3994.0,464.2829,464.4198,463.9405,464.0383,3994.0
2024-01-12 15:00:00,474.51,474.8,474.49,474.54,1942.0,464.1753,464.4589,464.1557,464.2046,1942.0
2024-01-12 15:05:00,474.41,474.41,473.98,474.14,3330.0,464.0774,464.0774,463.6568,463.8133,3330.0
2024-01-12 15:10:00,474.23,474.23,473.64,473.8,3499.0,463.9014,463.9014,463.3242,463.4807,3499.0
2024-01-12 15:15:00,473.84,474.58,473.84,474.22,3430.0,463.5199,464.2437,463.5199,463.8916,3430.0
2024-01-12 15:20:00,474.16,474.17,473.57,473.8,2557.0,463.8329,463.8427,463.2557,463.4807,2557.0
2024-01-12 15:25:00,473.87,474.09,473.73,474.05,4408.0,463.5492,463.7644,463.4122,463.7253,4408.0
2024-01-12 15:30:00,474.05,474.32,473.74,474.16,4164.0,463.7253,463.9894,463.422,463.8329,4164.0
2024-01-12 15:35:00,474.27,474.79,474.27,474.74,3724.0,463.9405,464.4492,463.9405,464.4002,3724.0
2024-01-12 15:40:00,474.67,474.67,474.26,474.36,3740.0,464.3318,464.3318,463.9307,464.0285,3740.0
2024-01-12 15:45:00,474.55,474.91,474.46,474.86,7543.0,464.2144,464.5665,464.1263,464.5176,7543.0
2024-01-12 15:50:00,474.94,475.46,474.75,475.31,13716.0,464.5959,465.1046,464.41,464.9578,13716.0
2024-01-12 15:55:00,475.33,475.48,474.79,475.11,40282.0,464.9774,465.1241,464.4492,464.7622,40282.0
2024-01-16 09:30:00,478.58,478.58,473.75,474.51,20088.0,468.1566,468.1566,463.4318,464.1753,20088.0
2024-01-16 09:35:00,474.42,475.0,473.72,474.62,6510.0,464.0872,464.6546,463.4025,464.2829,6510.0
2024-01-16 09:40:00,474.56,474.98,474.06,474.46,6974.0,464.2242,464.635,463.7351,464.1263,6974.0
2024-01-16 09:45:00,474.68,476.18,474.68,475.22,2485.0,464.3416,465.8089,464.3416,464.8698,2485.0
2024-01-16 09:50:00,475.81,475.85,474.8,475.72,2361.0,465.4469,465.4861,464.4589,465.3589,2361.0
2024-01-16 09:55:00,475.53,475.53,474.8,475.23,2801.0,465.173,465.173,464.4589,464.8796,2801.0
2024-01-16 10:00:00,475.38,476.39,475.35,476.38,5002.0,465.0263,466.0143,464.997,466.0045,5002.0
2024-01-16 10:05:00,475.89,476.36,475.62,475.63,3335.0,465.5252,465.985,465.2611,465.2709,3335.0
2024-01-16 10:10:00,475.96,476.45,475.95,476.03,2382.0,465.5937,466.073,465.5839,465.6622,2382.0
2024-01-16 10:15:00,476.12,476.31,475.81,476.05,2385.0,465.7502,465.9361,465.4469,465.6817,2385.0
2024-01-16 10:20:00,476.01,476.19,475.51,475.92,2878.0,465.6426,465.8187,465.1535,465.5545,2878.0
2024-01-16 10:25:00,475.97,477.0,475.79,476.31,7040.0,465.6035,466.611,465.4274,465.9361,7040.0
2024-01-16 10:30:00,476.81,476.88,474.54,474.99,2337.0,466.4252,466.4936,464.2046,464.6448,2337.0
2024-01-16 10:35:00,474.81,474.84,474.29,474.35,973.0,464.4687,464.4981,463.9601,464.0187,973.0
2024-01-16 10:40:00,474.13,474.56,473.65,473.89,1935.0,463.8035,464.2242,463.334,463.5688,1935.0
2024-01-16 10:45:00,474.05,474.11,473.39,473.63,1600.0,463.7253,463.784,463.0797,463.3144,1600.0
2024-01-16 10:50:00,473.47,473.47,472.45,472.84,5473.0,463.1579,463.1579,462.1601,462.5416,5473.0
2024-01-16 10:55:00,472.84,473.36,472.84,473.32,5633.0,462.5416,463.0503,462.5416,463.0112,5633.0
2024-01-16 11:00:00,473.21,473.21,471.62,472.93,17019.0,462.9036,462.9036,461.3482,462.6297,17019.0
2024-01-16 11:05:00,472.97,473.24,471.84,472.68,5149.0,462.6688,462.9329,461.5634,462.3851,5149.0
2024-01-16 11:10:00,472.99,473.09,472.61,473.05,4658.0,462.6884,462.7862,462.3166,462.7471,4658.0
2024-01-16 11:15:00,473.11,473.6,473.11,473.11,2410.0,462.8058,463.2851,462.8058,462.8058,2410.0
2024-01-16 11:20:00,473.27,473.61,473.1,473.33,1605.0,462.9623,463.2949,462.796,463.021,1605.0
2024-01-16 11:25:00,473.25,473.31,473.06,473.09,1324.0,462.9427,463.0014,462.7568,462.7862,1324.0
2024-01-16 11:30:00,473.04,473.63,472.8,473.63,2494.0,462.7373,463.3144,462.5025,463.3144,2494.0
2024-01-16 11:35:00,473.35,473.84,473.35,473.64,2100.0,463.0405,463.5199,463.0405,463.3242,2100.0
2024-01-16 11:40:00,473.83,473.85,473.71,473.81,1000.0,463.5101,463.5296,463.3927,463.4905,1000.0
2024-01-16 11:45:00,473.78,474.1,473.78,474.03,2230.0,463.4612,463.7742,463.4612,463.7057,2230.0
2024-01-16 11:50:00,474.04,474.25,473.96,474.06,2340.0,463.7155,463.9209,463.6372,463.7351,2340.0
2024-01-16 11:55:00,473.94,474.11,473.58,473.86,2243.0,463.6177,463.784,463.2655,463.5394,2243.0
2024-01-16 12:00:00,473.87,474.15,473.44,474.15,4200.0,463.5492,463.8231,463.1286,463.8231,4200.0
2024-01-16 12:05:00,474.34,474.59,474.01,474.01,1206.0,464.009,464.2535,463.6861,463.6861,1206.0
2024-01-16 12:10:00,473.96,473.96,473.42,473.42,1088.0,463.6372,463.6372,463.109,463.109,1088.0
2024-01-16 12:15:00,473.53,473.53,473.04,473.18,1553.0,463.2166,463.2166,462.7373,462.8742,1553.0
2024-01-16 12:20:00,473.36,473.74,473.36,473.69,1228.0,463.0503,463.422,463.0503,463.3731,1228.0
2024-01-16 12:25:00,473.67,473.67,473.35,473.35,535.0,463.3536,463.3536,463.0405,463.0405,535.0
2024-01-16 12:30:00,473.36,473.42,473.19,473.26,1468.0,463.0503,463.109,462.884,462.9525,1468.0
2024-01-16 12:35:00,473.09,473.43,473.09,473.43,865.0,462.7862,463.1188,462.7862,463.1188,865.0
2024-01-16 12:40:00,473.37,473.53,473.37,473.52,600.0,463.0601,463.2166,463.0601,463.2068,600.0
2024-01-16 12:45:00,473.22,473.34,472.85,473.03,913.0,462.9134,463.0307,462.5514,462.7275,913.0
2024-01-16 12:50:00,472.88,472.9,472.66,472.9,2307.0,462.5808,462.6003,462.3656,462.6003,2307.0
2024-01-16 12:55:00,472.73,472.76,472.58,472.64,1000.0,462.434,462.4634,462.2873,462.346,1000.0
2024-01-16 13:00:00,472.63,473.33,472.63,473.33,1486.0,462.3362,463.021,462.3362,463.021,1486.0
2024-01-16 13:05:00,473.15,473.15,472.52,472.52,722.0,462.8449,462.8449,462.2286,462.2286,722.0
2024-01-16 13:10:00,472.51,473.0,472.51,472.91,2370.0,462.2188,462.6981,462.2188,462.6101,2370.0
2024-01-16 13:15:00,473.02,473.16,473.02,473.12,600.0,462.7177,462.8547,462.7177,462.8155,600.0
2024-01-16 13:20:00,473.08,473.08,472.8,472.87,304.0,462.7764,462.7764,462.5025,462.571,304.0
2024-01-16 13:25:00,473.36,473.53,473.36,473.53,302.0,463.0503,463.2166,463.0503,463.2166,302.0
2024-01-16 13:30:00,473.61,473.76,473.05,473.06,1125.0,463.2949,463.4416,462.7471,462.7568,1125.0
2024-01-16 13:35:00,473.21,473.46,472.99,473.28,1901.0,462.9036,463.1481,462.6884,462.972,1901.0
2024-01-16 13:40:00,473.1,473.1,472.83,472.83,306.0,462.796,462.796,462.5318,462.5318,306.0
2024-01-16 13:45:00,472.74,472.86,472.51,472.6,1462.0,462.4438,462.5612,462.2188,462.3069,1462.0
2024-01-16 13:50:00,472.51,472.73,472.46,472.5,3982.0,462.2188,462.434,462.1699,462.209,3982.0
2024-01-16 13:55:00,472.54,472.75,472.51,472.75,1018.0,462.2482,462.4536,462.2188,462.4536,1018.0
2024-01-16 14:00:00,472.81,472.81,472.46,472.59,1274.0,462.5123,462.5123,462.1699,462.2971,1274.0
2024-01-16 14:05:00,472.32,472.35,471.87,471.87,2610.0,462.033,462.0623,461.5928,461.5928,2610.0
2024-01-16 14:10:00,472.06,472.26,471.98,472.18,3106.0,461.7786,461.9743,461.7004,461.896,3106.0
2024-01-16 14:15:00,472.19,472.29,472.1,472.29,1373.0,461.9058,462.0036,461.8177,462.0036,1373.0
2024-01-16 14:20:00,472.12,472.51,472.01,472.36,1500.0,461.8373,462.2188,461.7297,462.0721,1500.0
2024-01-16 14:25:00,472.38,472.38,472.25,472.25,1130.0,462.0916,462.0916,461.9645,461.9645,1130.0
2024-01-16 14:30:00,472.27,472.51,472.26,472.46,1178.0,461.984,462.2188,461.9743,462.1699,1178.0
2024-01-16 14:35:00,472.51,472.51,472.16,472.39,3302.0,462.2188,462.2188,461.8764,462.1014,3302.0
2024-01-16 14:40:00,472.3,472.54,472.26,472.28,2817.0,462.0134,462.2482,461.9743,461.9938,2817.0
2024-01-16 14:45:00,472.35,472.78,472.24,472.77,3128.0,462.0623,462.4829,461.9547,462.4732,3128.0
2024-01-16 14:50:00,472.75,473.28,472.71,473.06,2450.0,462.4536,462.972,462.4145,462.7568,2450.0
2024-01-16 14:55:00,473.11,473.21,472.81,473.0,1705.0,462.8058,462.9036,462.5123,462.6981,1705.0
2024-01-16 15:00:00,473.08,473.11,472.8,472.97,1116.0,462.7764,462.8058,462.5025,462.6688,1116.0
2024-01-16 15:05:00,473.0,473.05,472.94,473.04,921.0,462.6981,462.7471,462.6395,462.7373,921.0
2024-01-16 15:10:00,472.89,472.93,472.52,472.67,3127.0,462.5905,462.6297,462.2286,462.3753,3127.0
2024-01-16 15:15:00,472.7,472.9,472.7,472.76,2028.0,462.4047,462.6003,462.4047,462.4634,2028.0
2024-01-16 15:20:00,472.55,472.77,472.5,472.68,2524.0,462.2579,462.4732,462.209,462.3851,2524.0
2024-01-16 15:25:00,472.63,472.75,472.56,472.69,2002.0,462.3362,462.4536,462.2677,462.3949,2002.0
2024-01-16 15:30:00,472.71,472.71,472.38,472.52,3207.0,462.4145,462.4145,462.0916,462.2286,3207.0
2024-01-16 15:35:00,472.33,472.56,472.29,472.53,5048.0,462.0427,462.2677,462.0036,462.2384,5048.0
2024-01-16 15:40:00,472.54,472.54,472.26,472.5,4939.0,462.2482,462.2482,461.9743,462.209,4939.0
2024-01-16 15:45:00,472.57,472.57,471.96,471.96,6155.0,462.2775,462.2775,461.6808,461.6808,6155.0
2024-01-16 15:50:00,471.88,472.38,471.75,472.31,10920.0,461.6025,462.0916,461.4754,462.0232,10920.0
2024-01-16 15:55:00,472.24,473.5,472.13,473.29,28876.0,461.9547,463.1873,461.8471,462.9818,28876.0
2024-01-17 09:30:00,475.97,479.4,475.83,478.97,20891.0,465.6035,468.9588,465.4665,468.5381,20891.0
2024-01-17 09:35:00,479.95,480.67,478.94,479.64,10185.0,469.4968,470.2011,468.5088,469.1935,10185.0
2024-01-17 09:40:00,479.34,481.0,478.95,480.84,6851.0,468.9001,470.5239,468.5186,470.3674,6851.0
2024-01-17 09:45:00,480.85,481.83,480.79,480.93,8949.0,470.3772,471.3358,470.3185,470.4554,8949.0
2024-01-17 09:50:00,480.19,482.0,480.08,482.0,3550.0,469.7315,471.5021,469.6239,471.5021,3550.0
2024-01-17 09:55:00,481.99,483.36,481.05,483.27,5093.0,471.4923,472.8325,470.5728,472.7445,5093.0
2024-01-17 10:00:00,483.42,483.42,482.33,482.33,9042.0,472.8912,472.8912,471.8249,471.8249,9042.0
2024-01-17 10:05:00,482.52,483.3,482.3,483.01,5528.0,472.0108,472.7738,471.7956,472.4901,5528.0
2024-01-17 10:10:00,483.03,483.08,482.26,482.47,4740.0,472.5097,472.5586,471.7565,471.9619,4740.0
2024-01-17 10:15:00,482.12,482.12,481.53,481.91,3419.0,471.6195,471.6195,471.0424,471.4141,3419.0
2024-01-17 10:20:00,481.62,482.09,481.37,481.38,6312.0,471.1304,471.5902,470.8858,470.8956,6312.0
2024-01-17 10:25:00,481.52,481.72,481.01,481.4,2740.0,471.0326,471.2282,470.5337,470.9152,2740.0
2024-01-17 10:30:00,481.4,481.91,481.39,481.76,1696.0,470.9152,471.4141,470.9054,471.2674,1696.0
2024-01-17 10:35:00,481.9,481.93,481.51,481.86,2557.0,471.4043,471.4337,471.0228,471.3652,2557.0
2024-01-17 10:40:00,481.87,481.89,481.27,481.36,2382.0,471.375,471.3945,470.788,470.8761,2382.0
2024-01-17 10:45:00,481.63,481.63,481.17,481.46,1155.0,471.1402,471.1402,470.6902,470.9739,1155.0
2024-01-17 10:50:00,481.75,482.87,481.57,482.87,4009.0,471.2576,472.3532,471.0815,472.3532,4009.0
2024-01-17 10:55:00,482.92,482.94,482.54,482.94,4446.0,472.4021,472.4217,472.0304,472.4217,4446.0
2024-01-17 11:00:00,482.92,482.92,482.14,482.16,4431.0,472.4021,472.4021,471.6391,471.6586,4431.0
2024-01-17 11:05:00,481.88,482.48,481.51,482.27,6882.0,471.3847,471.9717,471.0228,471.7662,6882.0
2024-01-17 11:10:00,482.09,482.47,481.59,481.59,7636.0,471.5902,471.9619,471.1011,471.1011,7636.0
2024-01-17 11:15:00,481.87,481.87,481.31,481.49,22265.0,471.375,471.375,470.8272,471.0032,22265.0
2024-01-17 11:20:00,481.48,481.64,480.87,481.42,6500.0,470.9935,471.15,470.3967,470.9348,6500.0
2024-01-17 11:25:00,481.47,481.47,480.91,481.04,5371.0,470.9837,470.9837,470.4359,470.563,5371.0
2024-01-17 11:30:00,480.87,481.3,479.95,480.88,10592.0,470.3967,470.8174,469.4968,470.4065,10592.0
2024-01-17 11:35:00,481.29,481.61,481.05,481.44,1415.0,470.8076,471.1206,470.5728,470.9543,1415.0
2024-01-17 11:40:00,481.61,482.12,481.42,481.9,2984.0,471.1206,471.6195,470.9348,471.4043,2984.0
2024-01-17 11:45:00,481.64,482.16,481.36,481.36,2711.0,471.15,471.6586,470.8761,470.8761,2711.0
2024-01-17 11:50:00,481.77,481.98,481.4,481.4,2251.0,471.2771,471.4826,470.9152,470.9152,2251.0
2024-01-17 11:55:00,481.37,481.37,480.73,480.9,2300.0,470.8858,470.8858,470.2598,470.4261,2300.0
2024-01-17 12:00:00,480.94,481.04,480.59,481.0,2350.0,470.4652,470.563,470.1228,470.5239,2350.0
2024-01-17 12:05:00,480.67,480.78,480.0,480.0,5305.0,470.2011,470.3087,469.5457,469.5457,5305.0
2024-01-17 12:10:00,480.01,480.6,480.01,480.26,800.0,469.5555,470.1326,469.5555,469.8,800.0
2024-01-17 12:15:00,480.1,480.51,480.09,480.5,1705.0,469.6435,470.0446,469.6337,470.0348,1705.0
2024-01-17 12:20:00,480.59,480.59,479.85,479.91,2600.0,470.1228,470.1228,469.399,469.4576,2600.0
2024-01-17 12:25:00,479.94,480.48,479.94,480.17,2639.0,469.487,470.0152,469.487,469.712,2639.0
2024-01-17 12:30:00,480.15,480.15,479.71,479.89,1100.0,469.6924,469.6924,469.262,469.4381,1100.0
2024-01-17 12:35:00,479.8,480.04,479.69,480.02,1826.0,469.35,469.5848,469.2424,469.5653,1826.0
2024-01-17 12:40:00,479.88,480.12,479.8,480.0,20566.0,469.4283,469.6631,469.35,469.5457,20566.0
2024-01-17 12:45:00,479.99,480.63,479.79,480.63,800.0,469.5359,470.162,469.3403,470.162,800.0
2024-01-17 12:50:00,480.68,480.71,480.27,480.65,3062.0,470.2109,470.2402,469.8098,470.1815,3062.0
2024-01-17 12:55:00,480.46,480.67,480.05,480.05,2180.0,469.9957,470.2011,469.5946,469.5946,2180.0
2024-01-17 13:00:00,480.15,480.42,480.15,480.42,838.0,469.6924,469.9565,469.6924,469.9565,838.0
2024-01-17 13:05:00,480.51,480.51,480.19,480.43,812.0,470.0446,470.0446,469.7315,469.9663,812.0
2024-01-17 13:10:00,480.28,480.29,480.06,480.06,1508.0,469.8196,469.8294,469.6044,469.6044,1508.0
2024-01-17 13:15:00,480.08,480.5,479.86,480.47,1566.0,469.6239,470.0348,469.4087,470.0055,1566.0
2024-01-17 13:20:00,480.43,480.6,480.36,480.38,3077.0,469.9663,470.1326,469.8978,469.9174,3077.0
2024-01-17 13:25:00,480.4,480.64,480.25,480.3,2534.0,469.937,470.1717,469.7902,469.8392,2534.0
2024-01-17 13:30:00,480.31,480.4,479.78,479.85,5352.0,469.8489,469.937,469.3305,469.399,5352.0
2024-01-17 13:35:00,479.88,480.07,479.69,479.78,3016.0,469.4283,469.6142,469.2424,469.3305,3016.0
2024-01-17 13:40:00,479.7,479.77,479.45,479.45,2700.0,469.2522,469.3207,469.0077,469.0077,2700.0
2024-01-17 13:45:00,479.5,479.51,478.85,479.01,4357.0,469.0566,469.0664,468.4207,468.5772,4357.0
2024-01-17 13:50:00,478.96,479.36,478.94,479.3,5171.0,468.5283,468.9196,468.5088,468.8609,5171.0
2024-01-17 13:55:00,479.22,479.53,479.22,479.53,2544.0,468.7827,469.0859,468.7827,469.0859,2544.0
2024-01-17 14:00:00,479.62,479.99,479.58,479.95,3836.0,469.174,469.5359,469.1348,469.4968,3836.0
2024-01-17 14:05:00,480.02,480.06,479.65,479.71,3127.0,469.5653,469.6044,469.2033,469.262,3127.0
2024-01-17 14:10:00,479.71,480.15,479.71,479.97,2894.0,469.262,469.6924,469.262,469.5163,2894.0
2024-01-17 14:15:00,480.0,480.23,479.68,479.68,4123.0,469.5457,469.7707,469.2327,469.2327,4123.0
2024-01-17 14:20:00,479.64,479.64,478.89,478.9,4180.0,469.1935,469.1935,468.4599,468.4696,4180.0
2024-01-17 14:25:00,478.78,479.07,478.67,479.07,3395.0,468.3523,468.6359,468.2447,468.6359,3395.0
2024-01-17 14:30:00,478.95,478.95,478.6,478.69,3529.0,468.5186,468.5186,468.1762,468.2642,3529.0
2024-01-17 14:35:00,478.56,478.57,478.41,478.41,3816.0,468.1371,468.1468,467.9903,467.9903,3816.0
2024-01-17 14:40:00,478.34,478.63,478.3,478.63,3413.0,467.9218,468.2055,467.8827,468.2055,3413.0
2024-01-17 14:45:00,478.56,478.7,478.5,478.58,4030.0,468.1371,468.274,468.0784,468.1566,4030.0
2024-01-17 14:50:00,478.51,478.6,478.4,478.59,3579.0,468.0881,468.1762,467.9805,468.1664,3579.0
2024-01-17 14:55:00,478.62,479.17,478.6,479.04,5023.0,468.1957,468.7338,468.1762,468.6066,5023.0
2024-01-17 15:00:00,478.92,478.97,478.43,478.43,4049.0,468.4892,468.5381,468.0099,468.0099,4049.0
2024-01-17 15:05:00,478.52,478.52,477.39,477.8,5640.0,468.0979,468.0979,466.9925,467.3936,5640.0
2024-01-17 15:10:00,477.8,477.8,477.02,477.13,6614.0,467.3936,467.3936,466.6306,466.7382,6614.0
2024-01-17 15:15:00,477.07,477.33,477.06,477.11,3537.0,466.6795,466.9338,466.6697,466.7186,3537.0
2024-01-17 15:20:00,477.11,477.11,476.64,476.67,5552.0,466.7186,466.7186,466.2589,466.2882,5552.0
2024-01-17 15:25:00,476.81,477.22,476.75,476.98,6204.0,466.4252,466.8262,466.3665,466.5915,6204.0
2024-01-17 15:30:00,476.98,476.98,475.99,476.25,7795.0,466.5915,466.5915,465.623,465.8774,7795.0
2024-01-17 15:35:00,476.25,476.8,476.03,476.39,7824.0,465.8774,466.4154,465.6622,466.0143,7824.0
2024-01-17 15:40:00,476.53,476.81,476.26,476.44,5984.0,466.1513,466.4252,465.8871,466.0632,5984.0
2024-01-17 15:45:00,476.53,476.53,475.52,475.75,7924.0,466.1513,466.1513,465.1633,465.3883,7924.0
2024-01-17 15:50:00,475.85,475.98,475.27,475.37,25575.0,465.4861,465.6132,464.9187,465.0165,25575.0
2024-01-17 15:55:00,475.38,476.42,475.38,476.15,79376.0,465.0263,466.0437,465.0263,465.7795,79376.0
2024-01-18 09:30:00,454.68,456.63,449.2,453.32,79526.0,444.7772,446.6847,439.4165,443.4468,79526.0
2024-01-18 09:35:00,453.33,454.03,450.46,452.87,59563.0,443.4566,444.1413,440.6491,443.0066,59563.0
2024-01-18 09:40:00,452.08,452.48,449.02,451.86,38218.0,442.2338,442.6251,439.2404,442.0186,38218.0
2024-01-18 09:45:00,451.85,453.39,451.02,453.26,18122.0,442.0088,443.5152,441.1969,443.3881,18122.0
2024-01-18 09:50:00,452.86,453.63,452.55,453.61,35508.0,442.9968,443.75,442.6935,443.7305,35508.0
2024-01-18 09:55:00,453.72,455.1,453.0,454.38,16608.0,443.8381,445.188,443.1337,444.4837,16608.0
2024-01-18 10:00:00,454.44,456.84,453.5,456.5,19682.0,444.5424,446.8901,443.6229,446.5575,19682.0
2024-01-18 10:05:00,456.14,456.98,454.4,454.79,18669.0,446.2054,447.0271,444.5033,444.8848,18669.0
2024-01-18 10:10:00,454.61,455.9,454.48,455.73,8959.0,444.7087,445.9706,444.5815,445.8043,8959.0
2024-01-18 10:15:00,455.73,457.93,455.73,457.16,14109.0,445.8043,447.9564,445.8043,447.2031,14109.0
2024-01-18 10:20:00,457.32,458.38,456.99,458.3,9289.0,447.3597,448.3966,447.0368,448.3183,9289.0
2024-01-18 10:25:00,458.46,459.74,458.12,459.22,20671.0,448.4748,449.7269,448.1422,449.2183,20671.0
2024-01-18 10:30:00,459.01,459.82,458.21,459.64,8801.0,449.0128,449.8052,448.2303,449.6291,8801.0
2024-01-18 10:35:00,459.51,462.51,459.51,462.3,124571.0,449.502,452.4366,449.502,452.2312,124571.0
2024-01-18 10:40:00,462.3,462.88,461.06,461.77,34925.0,452.2312,452.7986,451.0182,451.7127,34925.0
2024-01-18 10:45:00,461.81,462.61,461.35,462.5,15379.0,451.7519,452.5344,451.3019,452.4268,15379.0
2024-01-18 10:50:00,462.28,463.0,459.71,459.99,39222.0,452.2116,452.9159,449.6976,449.9715,39222.0
2024-01-18 10:55:00,459.71,462.48,459.47,461.65,9177.0,449.6976,452.4073,449.4628,451.5953,9177.0
2024-01-18 11:00:00,461.25,462.0,461.25,461.83,3758.0,451.2041,451.9377,451.2041,451.7714,3758.0
2024-01-18 11:05:00,461.93,462.07,460.87,460.87,7978.0,451.8692,452.0062,450.8323,450.8323,7978.0
2024-01-18 11:10:00,460.93,461.46,460.69,461.08,9184.0,450.891,451.4095,450.6563,451.0378,9184.0
2024-01-18 11:15:00,460.92,461.13,459.96,460.83,36022.0,450.8812,451.0867,449.9422,450.7932,36022.0
2024-01-18 11:20:00,460.55,461.15,460.33,460.74,10839.0,450.5193,451.1062,450.3041,450.7052,10839.0
2024-01-18 11:25:00,460.65,460.78,459.54,459.73,9541.0,450.6171,450.7443,449.5313,449.7172,9541.0
2024-01-18 11:30:00,459.75,459.83,459.02,459.27,25657.0,449.7367,449.815,449.0226,449.2672,25657.0
2024-01-18 11:35:00,459.5,459.57,458.83,458.97,11499.0,449.4922,449.5606,448.8368,448.9737,11499.0
2024-01-18 11:40:00,459.14,459.24,458.15,458.52,6332.0,449.14,449.2378,448.1716,448.5335,6332.0
2024-01-18 11:45:00,458.07,458.29,457.62,457.81,1900.0,448.0933,448.3085,447.6531,447.839,1900.0
2024-01-18 11:50:00,457.49,458.29,457.49,457.79,5710.0,447.526,448.3085,447.526,447.8194,5710.0
2024-01-18 11:55:00,457.79,458.42,457.6,458.29,6154.0,447.8194,448.4357,447.6336,448.3085,6154.0
2024-01-18 12:00:00,458.04,458.28,457.07,457.31,8119.0,448.064,448.2987,447.1151,447.3499,8119.0
2024-01-18 12:05:00,457.33,457.58,456.86,457.05,13714.0,447.3694,447.614,446.9097,447.0955,13714.0
2024-01-18 12:10:00,457.05,457.07,456.78,457.05,6490.0,447.0955,447.1151,446.8314,447.0955,6490.0
2024-01-18 12:15:00,457.21,457.56,456.95,457.2,14041.0,447.252,447.5944,446.9977,447.2423,14041.0
2024-01-18 12:20:00,457.25,457.54,456.96,457.11,13286.0,447.2912,447.5749,447.0075,447.1542,13286.0
2024-01-18 12:25:00,457.12,457.34,456.9,457.34,8131.0,447.164,447.3792,446.9488,447.3792,8131.0
2024-01-18 12:30:00,457.16,457.29,456.78,456.99,8708.0,447.2031,447.3303,446.8314,447.0368,8708.0
2024-01-18 12:35:00,457.06,457.79,456.93,457.42,6011.0,447.1053,447.8194,446.9781,447.4575,6011.0
2024-01-18 12:40:00,457.37,457.7,457.31,457.49,2700.0,447.4086,447.7314,447.3499,447.526,2700.0
2024-01-18 12:45:00,457.48,457.75,457.0,457.14,11059.0,447.5162,447.7803,447.0466,447.1836,11059.0
2024-01-18 12:50:00,457.21,457.37,457.08,457.15,7371.0,447.252,447.4086,447.1249,447.1934,7371.0
2024-01-18 12:55:00,457.15,457.6,456.98,457.59,10039.0,447.1934,447.6336,447.0271,447.6238,10039.0
2024-01-18 13:00:00,457.75,458.23,457.51,458.02,13751.0,447.7803,448.2498,447.5455,448.0444,13751.0
2024-01-18 13:05:00,457.95,459.32,457.95,458.89,7737.0,447.9759,449.3161,447.9759,448.8955,7737.0
2024-01-18 13:10:00,459.09,459.7,459.0,459.54,19647.0,449.0911,449.6878,449.0031,449.5313,19647.0
2024-01-18 13:15:00,459.52,459.58,459.03,459.08,4389.0,449.5117,449.5704,449.0324,449.0813,4389.0
2024-01-18 13:20:00,459.1,459.21,458.91,459.09,6020.0,449.1009,449.2085,448.915,449.0911,6020.0
2024-01-18 13:25:00,458.89,459.17,458.87,459.14,4621.0,448.8955,449.1694,448.8759,449.14,4621.0
2024-01-18 13:30:00,459.2,460.17,459.16,459.84,10155.0,449.1987,450.1476,449.1596,449.8248,10155.0
2024-01-18 13:35:00,460.0,461.28,459.88,461.22,16167.0,449.9813,451.2334,449.8639,451.1747,16167.0
2024-01-18 13:40:00,461.32,461.43,460.82,460.96,6551.0,451.2725,451.3801,450.7834,450.9204,6551.0
2024-01-18 13:45:00,460.96,461.03,460.54,460.74,2554.0,450.9204,450.9889,450.5095,450.7052,2554.0
2024-01-18 13:50:00,460.87,461.57,460.86,461.51,4959.0,450.8323,451.5171,450.8226,451.4584,4959.0
2024-01-18 13:55:00,461.51,461.8,461.24,461.24,14301.0,451.4584,451.7421,451.1943,451.1943,14301.0
2024-01-18 14:00:00,461.33,461.75,461.3,461.6,5127.0,451.2823,451.6932,451.253,451.5464,5127.0
2024-01-18 14:05:00,461.63,461.8,461.37,461.8,2761.0,451.5758,451.7421,451.3214,451.7421,2761.0
2024-01-18 14:10:00,461.72,461.8,461.54,461.61,3220.0,451.6638,451.7421,451.4877,451.5562,3220.0
2024-01-18 14:15:00,461.72,461.88,461.44,461.72,16605.0,451.6638,451.8203,451.3899,451.6638,16605.0
2024-01-18 14:20:00,461.72,462.37,461.61,462.37,7336.0,451.6638,452.2997,451.5562,452.2997,7336.0
2024-01-18 14:25:00,462.52,463.85,462.51,463.85,3656.0,452.4464,453.7474,452.4366,453.7474,3656.0
2024-01-18 14:30:00,463.85,464.84,463.77,464.63,8548.0,453.7474,454.7159,453.6692,454.5104,8548.0
2024-01-18 14:35:00,464.7,464.76,464.37,464.53,5451.0,454.5789,454.6376,454.2561,454.4126,5451.0
2024-01-18 14:40:00,464.42,464.92,463.73,464.15,10598.0,454.305,454.7941,453.63,454.0409,10598.0
2024-01-18 14:45:00,463.96,463.96,463.35,463.69,3142.0,453.855,453.855,453.2583,453.5909,3142.0
2024-01-18 14:50:00,463.77,464.32,463.77,463.98,3696.0,453.6692,454.2072,453.6692,453.8746,3696.0
2024-01-18 14:55:00,463.98,463.99,463.11,463.27,26420.0,453.8746,453.8844,453.0235,453.1801,26420.0
2024-01-18 15:00:00,463.3,465.71,463.3,465.66,7029.0,453.2094,455.5669,453.2094,455.518,7029.0
2024-01-18 15:05:00,465.49,466.85,465.32,466.85,4297.0,455.3517,456.6821,455.1854,456.6821,4297.0
2024-01-18 15:10:00,466.91,467.4,466.42,467.02,45979.0,456.7408,457.2201,456.2615,456.8484,45979.0
2024-01-18 15:15:00,466.85,467.15,466.66,466.73,4546.0,456.6821,456.9756,456.4962,456.5647,4546.0
2024-01-18 15:20:00,466.77,468.2,466.76,467.68,4134.0,456.6038,458.0027,456.5941,457.494,4134.0
2024-01-18 15:25:00,467.68,468.34,467.63,468.34,3700.0,457.494,458.1396,457.4451,458.1396,3700.0
2024-01-18 15:30:00,468.33,468.78,468.09,468.54,5838.0,458.1299,458.5701,457.8951,458.3353,5838.0
2024-01-18 15:35:00,468.47,468.56,468.06,468.21,7528.0,458.2668,458.3548,457.8657,458.0125,7528.0
2024-01-18 15:40:00,468.19,468.99,468.19,468.95,6407.0,457.9929,458.7755,457.9929,458.7364,6407.0
2024-01-18 15:45:00,468.93,469.12,468.37,469.04,18562.0,458.7168,458.9027,458.169,458.8244,18562.0
2024-01-18 15:50:00,468.96,469.82,468.88,469.77,15736.0,458.7461,459.5874,458.6679,459.5385,15736.0
2024-01-18 15:55:00,469.7,470.34,469.27,469.46,54088.0,459.47,460.0961,459.0494,459.2352,54088.0
2024-01-19 09:30:00,470.77,470.77,468.48,468.55,94886.0,460.5167,460.5167,458.2766,458.3451,94886.0
2024-01-19 09:35:00,468.61,468.66,463.82,467.11,18843.0,458.4038,458.4527,453.7181,456.9364,18843.0
2024-01-19 09:40:00,467.12,467.7,464.14,465.08,7593.0,456.9462,457.5136,454.0311,454.9506,7593.0
2024-01-19 09:45:00,465.0,465.66,464.19,465.66,7170.0,454.8724,455.518,454.08,455.518,7170.0
2024-01-19 09:50:00,465.67,467.06,465.38,466.19,11212.0,455.5278,456.8875,455.2441,456.0365,11212.0
2024-01-19 09:55:00,466.8,467.79,466.32,467.78,8606.0,456.6332,457.6016,456.1636,457.5918,8606.0
2024-01-19 10:00:00,467.43,468.57,467.36,468.4,14510.0,457.2495,458.3646,457.181,458.1983,14510.0
2024-01-19 10:05:00,467.88,468.57,467.62,467.85,9789.0,457.6897,458.3646,457.4353,457.6603,9789.0
2024-01-19 10:10:00,467.84,467.93,467.35,467.67,13821.0,457.6505,457.7386,457.1712,457.4842,13821.0
2024-01-19 10:15:00,467.87,469.15,467.79,469.11,6705.0,457.6799,458.932,457.6016,458.8929,6705.0
2024-01-19 10:20:00,469.06,469.19,468.68,469.03,3909.0,458.844,458.9711,458.4722,458.8146,3909.0
2024-01-19 10:25:00,468.88,469.8,468.72,469.35,8696.0,458.6679,459.5678,458.5114,459.1276,8696.0
2024-01-19 10:30:00,469.28,469.28,468.44,468.51,4876.0,459.0592,459.0592,458.2375,458.3059,4876.0
2024-01-19 10:35:00,468.54,469.15,468.54,469.0,7345.0,458.3353,458.932,458.3353,458.7853,7345.0
2024-01-19 10:40:00,468.87,469.44,468.62,469.41,6572.0,458.6581,459.2157,458.4135,459.1863,6572.0
2024-01-19 10:45:00,469.29,469.62,469.24,469.45,5911.0,459.0689,459.3918,459.02,459.2255,5911.0
2024-01-19 10:50:00,469.5,470.14,469.33,469.36,12811.0,459.2744,459.9004,459.1081,459.1374,12811.0
2024-01-19 10:55:00,469.29,469.65,468.36,468.9,5544.0,459.0689,459.4211,458.1592,458.6874,5544.0
2024-01-19 11:00:00,468.83,468.84,468.1,468.15,7857.0,458.619,458.6288,457.9049,457.9538,7857.0
2024-01-19 11:05:00,468.16,468.35,467.72,467.74,9157.0,457.9636,458.1494,457.5331,457.5527,9157.0
2024-01-19 11:10:00,467.88,468.31,467.18,467.29,10644.0,457.6897,458.1103,457.0049,457.1125,10644.0
2024-01-19 11:15:00,467.14,467.66,467.0,467.34,15013.0,456.9658,457.4745,456.8288,457.1614,15013.0
2024-01-19 11:20:00,467.36,467.65,467.36,467.47,7694.0,457.181,457.4647,457.181,457.2886,7694.0
2024-01-19 11:25:00,467.37,467.83,467.36,467.39,9162.0,457.1908,457.6407,457.181,457.2103,9162.0
2024-01-19 11:30:00,467.46,467.67,467.3,467.56,13999.0,457.2788,457.4842,457.1223,457.3766,13999.0
2024-01-19 11:35:00,467.43,468.07,467.43,467.97,4340.0,457.2495,457.8755,457.2495,457.7777,4340.0
2024-01-19 11:40:00,467.97,468.14,467.5,467.55,3684.0,457.7777,457.944,457.3179,457.3668,3684.0
2024-01-19 11:45:00,467.45,467.63,467.45,467.59,3062.0,457.269,457.4451,457.269,457.406,3062.0
2024-01-19 11:50:00,467.56,467.56,466.94,466.94,3800.0,457.3766,457.3766,456.7701,456.7701,3800.0
2024-01-19 11:55:00,466.92,467.15,466.85,466.95,8270.0,456.7506,456.9756,456.6821,456.7799,8270.0
2024-01-19 12:00:00,466.93,467.61,466.85,467.61,6716.0,456.7603,457.4255,456.6821,457.4255,6716.0
2024-01-19 12:05:00,467.52,467.57,467.09,467.28,3439.0,457.3375,457.3864,456.9169,457.1027,3439.0
2024-01-19 12:10:00,467.25,467.56,467.03,467.56,2601.0,457.0734,457.3766,456.8582,457.3766,2601.0
2024-01-19 12:15:00,467.63,467.84,467.63,467.76,2842.0,457.4451,457.6505,457.4451,457.5723,2842.0
2024-01-19 12:20:00,467.92,468.17,467.92,468.12,1361.0,457.7288,457.9733,457.7288,457.9244,1361.0
2024-01-19 12:25:00,468.08,468.39,468.06,468.14,3525.0,457.8853,458.1886,457.8657,457.944,3525.0
2024-01-19 12:30:00,468.03,468.45,467.85,467.94,5901.0,457.8364,458.2472,457.6603,457.7484,5901.0
2024-01-19 12:35:00,467.94,467.94,467.22,467.22,6430.0,457.7484,457.7484,457.044,457.044,6430.0
2024-01-19 12:40:00,467.03,467.13,466.71,467.05,6769.0,456.8582,456.956,456.5451,456.8777,6769.0
2024-01-19 12:45:00,467.1,467.5,467.08,467.42,2441.0,456.9266,457.3179,456.9071,457.2397,2441.0
2024-01-19 12:50:00,467.46,467.89,467.38,467.89,4601.0,457.2788,457.6994,457.2005,457.6994,4601.0
2024-01-19 12:55:00,467.9,467.95,467.75,467.95,4334.0,457.7092,457.7581,457.5625,457.7581,4334.0
2024-01-19 13:00:00,468.0,468.0,467.66,467.81,2929.0,457.807,457.807,457.4745,457.6212,2929.0
2024-01-19 13:05:00,467.74,468.53,467.74,468.32,4394.0,457.5527,458.3255,457.5527,458.1201,4394.0
2024-01-19 13:10:00,468.36,468.37,468.02,468.24,6692.0,458.1592,458.169,457.8266,458.0418,6692.0
2024-01-19 13:15:00,468.1,468.49,468.1,468.19,3593.0,457.9049,458.2864,457.9049,457.9929,3593.0
2024-01-19 13:20:00,468.15,468.36,468.14,468.23,2610.0,457.9538,458.1592,457.944,458.032,2610.0
2024-01-19 13:25:00,468.25,468.42,468.11,468.18,3942.0,458.0516,458.2179,457.9146,457.9831,3942.0
2024-01-19 13:30:00,468.39,468.57,468.31,468.45,4378.0,458.1886,458.3646,458.1103,458.2472,4378.0
2024-01-19 13:35:00,468.35,468.37,468.07,468.37,3125.0,458.1494,458.169,457.8755,458.169,3125.0
2024-01-19 13:40:00,468.51,468.82,468.44,468.59,4233.0,458.3059,458.6092,458.2375,458.3842,4233.0
2024-01-19 13:45:00,468.49,468.82,468.43,468.72,3500.0,458.2864,458.6092,458.2277,458.5114,3500.0
2024-01-19 13:50:00,468.52,468.67,467.59,467.59,3270.0,458.3157,458.4625,457.406,457.406,3270.0
2024-01-19 13:55:00,467.46,468.08,467.45,467.71,8712.0,457.2788,457.8853,457.269,457.5234,8712.0
2024-01-19 14:00:00,467.77,467.77,467.0,467.0,5926.0,457.5821,457.5821,456.8288,456.8288,5926.0
2024-01-19 14:05:00,467.0,467.0,466.04,466.11,7693.0,456.8288,456.8288,455.8897,455.9582,7693.0
2024-01-19 14:10:00,466.2,466.73,466.2,466.52,4641.0,456.0462,456.5647,456.0462,456.3593,4641.0
2024-01-19 14:15:00,466.45,466.75,465.97,465.97,3961.0,456.2908,456.5843,455.8213,455.8213,3961.0
2024-01-19 14:20:00,466.13,466.13,465.5,465.51,2496.0,455.9778,455.9778,455.3615,455.3713,2496.0
2024-01-19 14:25:00,465.52,466.2,465.45,465.46,6647.0,455.3811,456.0462,455.3126,455.3224,6647.0
2024-01-19 14:30:00,465.46,465.5,465.15,465.24,5745.0,455.3224,455.3615,455.0191,455.1072,5745.0
2024-01-19 14:35:00,465.19,465.55,464.92,465.45,2905.0,455.0582,455.4104,454.7941,455.3126,2905.0
2024-01-19 14:40:00,465.37,465.87,465.31,465.53,3630.0,455.2343,455.7234,455.1756,455.3908,3630.0
2024-01-19 14:45:00,465.5,465.76,465.14,465.4,5500.0,455.3615,455.6158,455.0093,455.2637,5500.0
2024-01-19 14:50:00,465.36,465.4,465.15,465.33,3866.0,455.2245,455.2637,455.0191,455.1952,3866.0
2024-01-19 14:55:00,465.36,465.47,465.15,465.42,7339.0,455.2245,455.3321,455.0191,455.2832,7339.0
2024-01-19 15:00:00,465.38,465.45,465.04,465.25,16702.0,455.2441,455.3126,454.9115,455.1169,16702.0
2024-01-19 15:05:00,465.2,465.22,464.31,464.31,7390.0,455.068,455.0876,454.1974,454.1974,7390.0
2024-01-19 15:10:00,464.24,464.59,463.92,464.55,9124.0,454.1289,454.4713,453.8159,454.4322,9124.0
2024-01-19 15:15:00,464.6,464.84,464.59,464.73,3952.0,454.4811,454.7159,454.4713,454.6083,3952.0
2024-01-19 15:20:00,464.69,464.76,464.0,464.01,10383.0,454.5691,454.6376,453.8942,453.9039,10383.0
2024-01-19 15:25:00,464.01,464.69,463.91,464.69,7005.0,453.9039,454.5691,453.8061,454.5691,7005.0
2024-01-19 15:30:00,464.64,464.71,464.44,464.63,7328.0,454.5202,454.5887,454.3246,454.5104,7328.0
2024-01-19 15:35:00,464.6,464.63,464.38,464.39,6385.0,454.4811,454.5104,454.2659,454.2757,6385.0
2024-01-19 15:40:00,464.31,464.55,463.82,463.82,12563.0,454.1974,454.4322,453.7181,453.7181,12563.0
2024-01-19 15:45:00,463.78,464.11,463.52,463.67,12772.0,453.679,454.0018,453.4246,453.5714,12772.0
2024-01-19 15:50:00,463.77,464.92,463.77,464.86,19156.0,453.6692,454.7941,453.6692,454.7354,19156.0
2024-01-19 15:55:00,464.87,464.92,464.18,464.65,100197.0,454.7452,454.7941,454.0702,454.53,100197.0
2024-01-22 09:30:00,466.21,467.41,465.81,467.39,26184.0,456.056,457.2299,455.6647,457.2103,26184.0
2024-01-22 09:35:00,466.54,466.76,464.84,466.25,7858.0,456.3788,456.5941,454.7159,456.0952,7858.0
2024-01-22 09:40:00,466.99,468.83,466.43,468.71,2670.0,456.819,458.619,456.2712,458.5016,2670.0
2024-01-22 09:45:00,468.83,468.83,466.48,466.51,9957.0,458.619,458.619,456.3202,456.3495,9957.0
2024-01-22 09:50:00,466.26,466.48,465.38,466.25,16288.0,456.1049,456.3202,455.2441,456.0952,16288.0
2024-01-22 09:55:00,465.92,466.85,465.01,466.59,6983.0,455.7723,456.6821,454.8822,456.4278,6983.0
2024-01-22 10:00:00,466.92,469.25,466.45,469.14,12713.0,456.7506,459.0298,456.2908,458.9222,12713.0
2024-01-22 10:05:00,469.56,470.19,468.65,468.65,6881.0,459.3331,459.9493,458.4429,458.4429,6881.0
2024-01-22 10:10:00,468.88,468.96,467.8,468.16,5628.0,458.6679,458.7461,457.6114,457.9636,5628.0
2024-01-22 10:15:00,468.61,469.21,468.51,469.14,3732.0,458.4038,458.9907,458.3059,458.9222,3732.0
2024-01-22 10:20:00,469.23,469.62,468.43,468.61,7907.0,459.0103,459.3918,458.2277,458.4038,7907.0
2024-01-22 10:25:00,468.6,469.08,468.47,468.79,7943.0,458.394,458.8635,458.2668,458.5798,7943.0
2024-01-22 10:30:00,468.8,469.18,468.34,468.81,12121.0,458.5896,458.9613,458.1396,458.5994,12121.0
2024-01-22 10:35:00,468.8,469.22,468.1,468.1,7693.0,458.5896,459.0005,457.9049,457.9049,7693.0
2024-01-22 10:40:00,468.23,469.58,468.13,469.29,8504.0,458.032,459.3526,457.9342,459.0689,8504.0
2024-01-22 10:45:00,469.25,470.43,469.09,470.17,6596.0,459.0298,460.1841,458.8733,459.9298,6596.0
2024-01-22 10:50:00,471.0,471.16,470.31,470.31,12825.0,460.7417,460.8982,460.0667,460.0667,12825.0
2024-01-22 10:55:00,470.24,470.49,469.56,470.08,12789.0,459.9983,460.2428,459.3331,459.8417,12789.0
2024-01-22 11:00:00,470.03,470.03,468.78,469.54,4468.0,459.7928,459.7928,458.5701,459.3135,4468.0
2024-01-22 11:05:00,469.43,469.72,469.43,469.71,2437.0,459.2059,459.4896,459.2059,459.4798,2437.0
2024-01-22 11:10:00,469.56,470.24,469.56,470.24,3153.0,459.3331,459.9983,459.3331,459.9983,3153.0
2024-01-22 11:15:00,470.37,470.8,470.36,470.37,7251.0,460.1254,460.5461,460.1156,460.1254,7251.0
2024-01-22 11:20:00,470.3,470.67,470.23,470.56,8106.0,460.057,460.4189,459.9885,460.3113,8106.0
2024-01-22 11:25:00,470.62,470.68,469.85,470.47,31136.0,460.37,460.4287,459.6168,460.2232,31136.0
2024-01-22 11:30:00,470.42,470.51,469.91,470.23,20379.0,460.1743,460.2624,459.6754,459.9885,20379.0
2024-01-22 11:35:00,470.06,470.06,468.7,469.12,25781.0,459.8222,459.8222,458.4918,458.9027,25781.0
2024-01-22 11:40:00,469.11,469.3,468.74,468.74,2302.0,458.8929,459.0787,458.5309,458.5309,2302.0
2024-01-22 11:45:00,468.68,469.3,468.33,469.05,3853.0,458.4722,459.0787,458.1299,458.8342,3853.0
2024-01-22 11:50:00,469.05,469.62,468.98,469.51,5875.0,458.8342,459.3918,458.7657,459.2842,5875.0
2024-01-22 11:55:00,469.62,469.75,469.29,469.7,3706.0,459.3918,459.5189,459.0689,459.47,3706.0
2024-01-22 12:00:00,469.9,470.36,469.9,470.26,3885.0,459.6657,460.1156,459.6657,460.0178,3885.0
2024-01-22 12:05:00,470.44,470.77,470.43,470.67,3266.0,460.1939,460.5167,460.1841,460.4189,3266.0
2024-01-22 12:10:00,470.88,471.5,470.88,471.4,4784.0,460.6243,461.2308,460.6243,461.133,4784.0
2024-01-22 12:15:00,471.64,471.82,471.51,471.65,4207.0,461.3678,461.5438,461.2406,461.3775,4207.0
2024-01-22 12:20:00,471.79,471.79,471.33,471.5,18988.0,461.5145,461.5145,461.0645,461.2308,18988.0
2024-01-22 12:25:00,471.52,471.52,471.0,471.0,2700.0,461.2504,461.2504,460.7417,460.7417,2700.0
2024-01-22 12:30:00,471.12,471.28,470.98,471.13,974.0,460.8591,461.0156,460.7221,460.8689,974.0
2024-01-22 12:35:00,471.24,471.49,471.12,471.39,2124.0,460.9765,461.221,460.8591,461.1232,2124.0
2024-01-22 12:40:00,471.45,472.26,471.4,472.24,3201.0,461.1819,461.9743,461.133,461.9547,3201.0
2024-01-22 12:45:00,472.27,472.62,471.72,472.08,4520.0,461.984,462.3264,461.446,461.7982,4520.0
2024-01-22 12:50:00,471.92,472.0,471.16,471.16,3601.0,461.6417,461.7199,460.8982,460.8982,3601.0
2024-01-22 12:55:00,471.36,471.53,470.88,471.53,5131.0,461.0939,461.2602,460.6243,461.2602,5131.0
2024-01-22 13:00:00,471.37,471.71,471.07,471.08,6547.0,461.1036,461.4362,460.8102,460.82,6547.0
2024-01-22 13:05:00,471.33,471.72,471.14,471.6,1909.0,461.0645,461.446,460.8787,461.3286,1909.0
2024-01-22 13:10:00,471.67,472.48,471.67,472.4,1700.0,461.3971,462.1895,461.3971,462.1112,1700.0
2024-01-22 13:15:00,472.33,472.68,472.3,472.34,4169.0,462.0427,462.3851,462.0134,462.0525,4169.0
2024-01-22 13:20:00,472.67,473.06,472.67,472.71,2401.0,462.3753,462.7568,462.3753,462.4145,2401.0
2024-01-22 13:25:00,472.81,472.82,471.52,471.99,11083.0,462.5123,462.5221,461.2504,461.7101,11083.0
2024-01-22 13:30:00,472.03,473.21,472.03,473.19,1303.0,461.7493,462.9036,461.7493,462.884,1303.0
2024-01-22 13:35:00,473.06,473.49,472.87,472.87,2912.0,462.7568,463.1775,462.571,462.571,2912.0
2024-01-22 13:40:00,473.0,473.01,472.15,472.29,3387.0,462.6981,462.7079,461.8667,462.0036,3387.0
2024-01-22 13:45:00,472.65,473.21,472.64,473.15,1801.0,462.3558,462.9036,462.346,462.8449,1801.0
2024-01-22 13:50:00,473.23,473.25,472.85,472.85,8299.0,462.9231,462.9427,462.5514,462.5514,8299.0
2024-01-22 13:55:00,472.89,473.54,472.85,473.54,8426.0,462.5905,463.2264,462.5514,463.2264,8426.0
2024-01-22 14:00:00,473.54,473.8,473.22,473.76,5550.0,463.2264,463.4807,462.9134,463.4416,5550.0
2024-01-22 14:05:00,473.53,473.69,472.98,473.02,18418.0,463.2166,463.3731,462.6786,462.7177,18418.0
2024-01-22 14:10:00,473.07,473.11,472.83,472.89,3445.0,462.7666,462.8058,462.5318,462.5905,3445.0
2024-01-22 14:15:00,472.83,473.48,472.82,473.34,6275.0,462.5318,463.1677,462.5221,463.0307,6275.0
2024-01-22 14:20:00,473.32,473.4,472.88,473.19,9146.0,463.0112,463.0894,462.5808,462.884,9146.0
2024-01-22 14:25:00,473.09,473.89,472.89,473.62,20461.0,462.7862,463.5688,462.5905,463.3046,20461.0
2024-01-22 14:30:00,473.78,474.34,473.73,473.91,3891.0,463.4612,464.009,463.4122,463.5883,3891.0
2024-01-22 14:35:00,474.06,474.6,474.01,474.01,11526.0,463.7351,464.2633,463.6861,463.6861,11526.0
2024-01-22 14:40:00,474.0,474.22,473.61,473.64,3932.0,463.6764,463.8916,463.2949,463.3242,3932.0
2024-01-22 14:45:00,473.49,473.73,472.99,472.99,7960.0,463.1775,463.4122,462.6884,462.6884,7960.0
2024-01-22 14:50:00,473.07,473.46,473.01,473.17,4657.0,462.7666,463.1481,462.7079,462.8644,4657.0
2024-01-22 14:55:00,473.15,473.32,473.01,473.32,2699.0,462.8449,463.0112,462.7079,463.0112,2699.0
2024-01-22 15:00:00,473.33,473.76,473.31,473.36,7903.0,463.021,463.4416,463.0014,463.0503,7903.0
2024-01-22 15:05:00,473.26,473.32,472.92,473.23,15129.0,462.9525,463.0112,462.6199,462.9231,15129.0
2024-01-22 15:10:00,473.14,473.65,473.14,473.6,8447.0,462.8351,463.334,462.8351,463.2851,8447.0
2024-01-22 15:15:00,473.52,473.65,473.02,473.06,6324.0,463.2068,463.334,462.7177,462.7568,6324.0
2024-01-22 15:20:00,473.13,473.79,472.98,473.79,6262.0,462.8253,463.4709,462.6786,463.4709,6262.0
2024-01-22 15:25:00,473.99,474.02,473.15,473.19,13093.0,463.6666,463.6959,462.8449,462.884,13093.0
2024-01-22 15:30:00,473.19,473.7,473.17,473.25,13756.0,462.884,463.3829,462.8644,462.9427,13756.0
2024-01-22 15:35:00,473.25,473.25,472.77,472.77,9486.0,462.9427,462.9427,462.4732,462.4732,9486.0
2024-01-22 15:40:00,472.83,473.09,472.4,472.4,22105.0,462.5318,462.7862,462.1112,462.1112,22105.0
2024-01-22 15:45:00,472.44,472.85,472.31,472.31,19336.0,462.1503,462.5514,462.0232,462.0232,19336.0
2024-01-22 15:50:00,472.31,472.94,471.73,471.82,24378.0,462.0232,462.6395,461.4558,461.5438,24378.0
2024-01-22 15:55:00,471.79,473.0,471.42,471.7,146635.0,461.5145,462.6981,461.1526,461.4265,146635.0
2024-01-23 09:30:00,470.25,474.25,470.25,473.65,15827.0,460.008,463.9209,460.008,463.334,15827.0
2024-01-23 09:35:00,473.52,473.52,472.37,472.91,3681.0,463.2068,463.2068,462.0819,462.6101,3681.0
2024-01-23 09:40:00,472.23,473.75,472.23,473.63,1100.0,461.9449,463.4318,461.9449,463.3144,1100.0
2024-01-23 09:45:00,473.88,475.35,473.87,475.35,1895.0,463.559,464.997,463.5492,464.997,1895.0
2024-01-23 09:50:00,475.23,476.04,475.23,475.35,5593.0,464.8796,465.6719,464.8796,464.997,5593.0
2024-01-23 09:55:00,475.21,475.21,473.8,474.7,14346.0,464.86,464.86,463.4807,464.3611,14346.0
2024-01-23 10:00:00,474.9,475.77,474.53,475.77,4604.0,464.5568,465.4078,464.1948,465.4078,4604.0
2024-01-23 10:05:00,475.78,475.95,475.05,475.29,6539.0,465.4176,465.5839,464.7035,464.9383,6539.0
2024-01-23 10:10:00,475.53,475.75,475.0,475.49,2009.0,465.173,465.3883,464.6546,465.1339,2009.0
2024-01-23 10:15:00,475.2,475.75,474.96,475.52,8957.0,464.8502,465.3883,464.6155,465.1633,8957.0
2024-01-23 10:20:00,475.76,477.2,475.76,476.31,4079.0,465.398,466.8067,465.398,465.9361,4079.0
2024-01-23 10:25:00,476.31,476.92,476.26,476.7,2883.0,465.9361,466.5328,465.8871,466.3176,2883.0
2024-01-23 10:30:00,476.61,476.99,475.69,476.01,7204.0,466.2295,466.6012,465.3296,465.6426,7204.0
2024-01-23 10:35:00,475.53,475.58,474.91,474.91,1545.0,465.173,465.222,464.5665,464.5665,1545.0
2024-01-23 10:40:00,474.97,475.01,474.51,474.51,4250.0,464.6252,464.6644,464.1753,464.1753,4250.0
2024-01-23 10:45:00,474.8,474.99,473.96,473.97,4996.0,464.4589,464.6448,463.6372,463.647,4996.0
2024-01-23 10:50:00,474.15,475.21,474.15,474.92,6045.0,463.8231,464.86,463.8231,464.5763,6045.0
2024-01-23 10:55:00,475.15,475.21,474.35,474.54,10286.0,464.8013,464.86,464.0187,464.2046,10286.0
2024-01-23 11:00:00,474.56,475.12,473.73,473.74,4326.0,464.2242,464.772,463.4122,463.422,4326.0
2024-01-23 11:05:00,473.94,473.94,472.82,473.14,10541.0,463.6177,463.6177,462.5221,462.8351,10541.0
2024-01-23 11:10:00,473.19,473.34,472.9,473.1,18040.0,462.884,463.0307,462.6003,462.796,18040.0
2024-01-23 11:15:00,473.18,473.56,473.05,473.25,12819.0,462.8742,463.2459,462.7471,462.9427,12819.0
2024-01-23 11:20:00,473.31,473.43,472.91,472.98,5581.0,463.0014,463.1188,462.6101,462.6786,5581.0
2024-01-23 11:25:00,472.63,472.8,472.41,472.53,2401.0,462.3362,462.5025,462.121,462.2384,2401.0
2024-01-23 11:30:00,472.6,473.13,472.54,473.13,2635.0,462.3069,462.8253,462.2482,462.8253,2635.0
2024-01-23 11:35:00,473.06,473.07,472.27,472.46,1749.0,462.7568,462.7666,461.984,462.1699,1749.0
2024-01-23 11:40:00,472.5,473.07,472.49,473.07,4948.0,462.209,462.7666,462.1993,462.7666,4948.0
2024-01-23 11:45:00,473.1,473.29,472.93,472.96,5569.0,462.796,462.9818,462.6297,462.659,5569.0
2024-01-23 11:50:00,472.96,473.23,471.56,471.75,6661.0,462.659,462.9231,461.2895,461.4754,6661.0
2024-01-23 11:55:00,471.83,471.83,470.88,471.31,5333.0,461.5536,461.5536,460.6243,461.045,5333.0
2024-01-23 12:00:00,471.18,471.81,471.18,471.7,6603.0,460.9178,461.5341,460.9178,461.4265,6603.0
2024-01-23 12:05:00,471.67,472.18,471.59,471.83,4547.0,461.3971,461.896,461.3189,461.5536,4547.0
2024-01-23 12:10:00,471.89,472.34,471.52,472.18,12672.0,461.6123,462.0525,461.2504,461.896,12672.0
2024-01-23 12:15:00,472.18,472.47,472.1,472.16,3820.0,461.896,462.1797,461.8177,461.8764,3820.0
2024-01-23 12:20:00,472.07,472.3,471.81,471.81,2632.0,461.7884,462.0134,461.5341,461.5341,2632.0
2024-01-23 12:25:00,471.81,472.06,471.58,471.86,2592.0,461.5341,461.7786,461.3091,461.583,2592.0
2024-01-23 12:30:00,471.78,472.08,471.78,471.92,1877.0,461.5047,461.7982,461.5047,461.6417,1877.0
2024-01-23 12:35:00,471.8,472.22,471.8,472.13,3366.0,461.5243,461.9351,461.5243,461.8471,3366.0
2024-01-23 12:40:00,471.83,472.02,471.71,471.83,1942.0,461.5536,461.7395,461.4362,461.5536,1942.0
2024-01-23 12:45:00,472.0,472.14,471.94,471.94,1400.0,461.7199,461.8569,461.6612,461.6612,1400.0
2024-01-23 12:50:00,471.94,472.19,471.73,472.14,3647.0,461.6612,461.9058,461.4558,461.8569,3647.0
2024-01-23 12:55:00,472.1,472.1,471.66,471.8,2527.0,461.8177,461.8177,461.3873,461.5243,2527.0
2024-01-23 13:00:00,471.8,471.8,471.45,471.54,918.0,461.5243,461.5243,461.1819,461.2699,918.0
2024-01-23 13:05:00,471.52,471.54,471.03,471.06,6888.0,461.2504,461.2699,460.7711,460.8004,6888.0
2024-01-23 13:10:00,471.06,471.13,470.58,470.75,3592.0,460.8004,460.8689,460.3309,460.4972,3592.0
2024-01-23 13:15:00,470.75,471.09,470.74,471.08,2420.0,460.4972,460.8297,460.4874,460.82,2420.0
2024-01-23 13:20:00,471.06,471.09,470.77,470.97,1921.0,460.8004,460.8297,460.5167,460.7124,1921.0
2024-01-23 13:25:00,470.87,470.99,470.79,470.9,1616.0,460.6145,460.7319,460.5363,460.6439,1616.0
2024-01-23 13:30:00,470.91,471.15,470.69,471.12,11083.0,460.6537,460.8884,460.4385,460.8591,11083.0
2024-01-23 13:35:00,471.12,471.45,471.12,471.45,1800.0,460.8591,461.1819,460.8591,461.1819,1800.0
2024-01-23 13:40:00,471.35,471.53,471.33,471.43,6702.0,461.0841,461.2602,461.0645,461.1623,6702.0
2024-01-23 13:45:00,471.5,472.4,471.35,472.15,5202.0,461.2308,462.1112,461.0841,461.8667,5202.0
2024-01-23 13:50:00,472.2,472.4,472.01,472.22,8029.0,461.9156,462.1112,461.7297,461.9351,8029.0
2024-01-23 13:55:00,472.22,472.47,471.74,472.4,7758.0,461.9351,462.1797,461.4656,462.1112,7758.0
2024-01-23 14:00:00,472.44,472.97,472.29,472.65,30407.0,462.1503,462.6688,462.0036,462.3558,30407.0
2024-01-23 14:05:00,472.49,473.94,472.25,473.94,20903.0,462.1993,463.6177,461.9645,463.6177,20903.0
2024-01-23 14:10:00,473.79,474.01,473.3,474.0,13513.0,463.4709,463.6861,462.9916,463.6764,13513.0
2024-01-23 14:15:00,474.0,474.06,473.55,473.95,4115.0,463.6764,463.7351,463.2362,463.6275,4115.0
2024-01-23 14:20:00,474.06,474.18,474.0,474.03,2851.0,463.7351,463.8524,463.6764,463.7057,2851.0
2024-01-23 14:25:00,473.96,473.96,473.3,473.3,6686.0,463.6372,463.6372,462.9916,462.9916,6686.0
2024-01-23 14:30:00,473.44,473.85,473.43,473.47,7595.0,463.1286,463.5296,463.1188,463.1579,7595.0
2024-01-23 14:35:00,473.47,473.87,473.46,473.8,5694.0,463.1579,463.5492,463.1481,463.4807,5694.0
2024-01-23 14:40:00,473.8,473.89,473.52,473.61,6143.0,463.4807,463.5688,463.2068,463.2949,6143.0
2024-01-23 14:45:00,473.63,473.81,473.39,473.4,5913.0,463.3144,463.4905,463.0797,463.0894,5913.0
2024-01-23 14:50:00,473.46,473.8,473.35,473.64,8599.0,463.1481,463.4807,463.0405,463.3242,8599.0
2024-01-23 14:55:00,473.78,474.14,473.75,474.13,14127.0,463.4612,463.8133,463.4318,463.8035,14127.0
2024-01-23 15:00:00,474.12,474.12,473.55,473.58,4240.0,463.7938,463.7938,463.2362,463.2655,4240.0
2024-01-23 15:05:00,473.72,473.92,473.65,473.65,4650.0,463.4025,463.5981,463.334,463.334,4650.0
2024-01-23 15:10:00,473.81,473.96,473.5,473.54,6449.0,463.4905,463.6372,463.1873,463.2264,6449.0
2024-01-23 15:15:00,473.59,473.59,473.15,473.39,54360.0,463.2753,463.2753,462.8449,463.0797,54360.0
2024-01-23 15:20:00,473.31,474.4,473.31,474.37,21262.0,463.0014,464.0677,463.0014,464.0383,21262.0
2024-01-23 15:25:00,474.08,474.21,473.67,473.74,4914.0,463.7546,463.8818,463.3536,463.422,4914.0
2024-01-23 15:30:00,473.81,473.89,473.16,473.42,11086.0,463.4905,463.5688,462.8547,463.109,11086.0
2024-01-23 15:35:00,473.36,473.37,473.0,473.13,6548.0,463.0503,463.0601,462.6981,462.8253,6548.0
2024-01-23 15:40:00,473.04,473.1,472.67,473.0,13306.0,462.7373,462.796,462.3753,462.6981,13306.0
2024-01-23 15:45:00,472.94,473.13,472.29,472.41,17045.0,462.6395,462.8253,462.0036,462.121,17045.0
2024-01-23 15:50:00,472.47,473.1,472.46,473.02,26328.0,462.1797,462.796,462.1699,462.7177,26328.0
2024-01-23 15:55:00,473.04,473.24,470.66,472.04,135562.0,462.7373,462.9329,460.4091,461.7591,135562.0
2024-01-24 09:30:00,489.5,496.99,486.0,495.5,86257.0,478.8388,486.1656,475.415,484.7081,86257.0
2024-01-24 09:35:00,495.51,495.53,490.16,492.31,27404.0,484.7179,484.7374,479.4844,481.5876,27404.0
2024-01-24 09:40:00,492.42,492.42,486.51,486.95,29511.0,481.6952,481.6952,475.9139,476.3443,29511.0
2024-01-24 09:45:00,487.56,490.16,485.88,489.12,23342.0,476.941,479.4844,475.2976,478.4671,23342.0
2024-01-24 09:50:00,488.82,489.43,486.82,488.15,28924.0,478.1736,478.7703,476.2171,477.5182,28924.0
2024-01-24 09:55:00,488.46,490.0,487.88,489.14,34575.0,477.8214,479.3279,477.2541,478.4866,34575.0
2024-01-24 10:00:00,488.83,489.81,488.69,488.84,29383.0,478.1834,479.142,478.0464,478.1932,29383.0
2024-01-24 10:05:00,488.91,489.57,486.74,486.96,32338.0,478.2616,478.9073,476.1389,476.3541,32338.0
2024-01-24 10:10:00,486.77,486.96,483.6,484.97,16818.0,476.1682,476.3541,473.0673,474.4074,16818.0
2024-01-24 10:15:00,484.88,487.3,484.38,487.29,15351.0,474.3194,476.6867,473.8303,476.6769,15351.0
2024-01-24 10:20:00,487.74,489.5,487.12,489.46,29804.0,477.1171,478.8388,476.5106,478.7997,29804.0
2024-01-24 10:25:00,489.13,489.21,488.54,488.56,20658.0,478.4768,478.5551,477.8997,477.9193,20658.0
2024-01-24 10:30:00,488.77,489.44,488.48,488.65,17501.0,478.1247,478.7801,477.841,478.0073,17501.0
2024-01-24 10:35:00,488.7,488.7,487.01,487.3,8463.0,478.0562,478.0562,476.403,476.6867,8463.0
2024-01-24 10:40:00,487.17,488.28,486.71,487.56,7724.0,476.5595,477.6454,476.1095,476.941,7724.0
2024-01-24 10:45:00,487.58,488.43,487.24,488.13,9680.0,476.9606,477.7921,476.628,477.4986,9680.0
2024-01-24 10:50:00,488.26,488.34,486.19,486.19,7784.0,477.6258,477.704,475.6009,475.6009,7784.0
2024-01-24 10:55:00,486.43,486.62,485.23,485.25,6193.0,475.8356,476.0215,474.6618,474.6813,6193.0
2024-01-24 11:00:00,485.22,485.87,484.49,484.63,11143.0,474.652,475.2878,473.9379,474.0748,11143.0
2024-01-24 11:05:00,484.94,485.98,484.48,484.54,18817.0,474.3781,475.3954,473.9281,473.9868,18817.0
2024-01-24 11:10:00,484.78,484.78,483.96,484.17,17986.0,474.2216,474.2216,473.4194,473.6249,17986.0
2024-01-24 11:15:00,484.17,484.93,483.85,484.49,9514.0,473.6249,474.3683,473.3118,473.9379,9514.0
2024-01-24 11:20:00,484.41,485.14,484.4,484.68,11535.0,473.8596,474.5737,473.8499,474.1238,11535.0
2024-01-24 11:25:00,484.58,485.75,484.57,484.66,21703.0,474.0259,475.1705,474.0162,474.1042,21703.0
2024-01-24 11:30:00,484.6,484.7,483.93,484.3,11910.0,474.0455,474.1433,473.3901,473.752,11910.0
2024-01-24 11:35:00,484.3,484.45,482.4,482.62,30155.0,473.752,473.8988,471.8934,472.1086,30155.0
2024-01-24 11:40:00,482.44,482.47,480.79,481.11,6491.0,471.9325,471.9619,470.3185,470.6315,6491.0
2024-01-24 11:45:00,481.08,482.04,480.92,481.5,12967.0,470.6022,471.5413,470.4457,471.013,12967.0
2024-01-24 11:50:00,481.35,481.55,479.93,480.69,10380.0,470.8663,471.0619,469.4772,470.2207,10380.0
2024-01-24 11:55:00,480.5,481.0,479.87,480.0,11026.0,470.0348,470.5239,469.4185,469.5457,11026.0
2024-01-24 12:00:00,479.9,480.29,479.58,479.91,9466.0,469.4479,469.8294,469.1348,469.4576,9466.0
2024-01-24 12:05:00,479.76,479.82,477.65,478.21,17006.0,469.3109,469.3696,467.2469,467.7947,17006.0
2024-01-24 12:10:00,478.28,478.67,476.53,477.11,25298.0,467.8631,468.2447,466.1513,466.7186,25298.0
2024-01-24 12:15:00,477.36,479.62,477.22,479.46,22244.0,466.9632,469.174,466.8262,469.0174,22244.0
2024-01-24 12:20:00,479.45,479.66,477.83,477.95,15172.0,469.0077,469.2131,467.4229,467.5403,15172.0
2024-01-24 12:25:00,477.88,480.03,477.88,479.93,14395.0,467.4719,469.575,467.4719,469.4772,14395.0
2024-01-24 12:30:00,479.95,480.16,479.25,479.49,12487.0,469.4968,469.7022,468.812,469.0468,12487.0
2024-01-24 12:35:00,479.56,479.56,478.22,478.26,2938.0,469.1153,469.1153,467.8045,467.8436,2938.0
2024-01-24 12:40:00,478.5,479.03,478.05,478.2,9187.0,468.0784,468.5968,467.6382,467.7849,9187.0
2024-01-24 12:45:00,478.13,478.57,478.04,478.48,3952.0,467.7164,468.1468,467.6284,468.0588,3952.0
2024-01-24 12:50:00,478.73,478.92,478.21,478.29,4164.0,468.3033,468.4892,467.7947,467.8729,4164.0
2024-01-24 12:55:00,478.36,478.64,478.22,478.52,12759.0,467.9414,468.2153,467.8045,468.0979,12759.0
2024-01-24 13:00:00,478.5,478.63,478.13,478.36,4789.0,468.0784,468.2055,467.7164,467.9414,4789.0
2024-01-24 13:05:00,478.5,478.74,478.14,478.24,3571.0,468.0784,468.3131,467.7262,467.824,3571.0
2024-01-24 13:10:00,478.19,478.83,478.18,478.49,5836.0,467.7751,468.4012,467.7653,468.0686,5836.0
2024-01-24 13:15:00,478.47,478.86,477.88,478.03,11179.0,468.049,468.4305,467.4719,467.6186,11179.0
2024-01-24 13:20:00,478.11,478.29,477.43,477.7,3531.0,467.6969,467.8729,467.0317,467.2958,3531.0
2024-01-24 13:25:00,477.62,478.19,477.62,477.85,3181.0,467.2175,467.7751,467.2175,467.4425,3181.0
2024-01-24 13:30:00,477.87,478.07,477.7,477.77,5629.0,467.4621,467.6577,467.2958,467.3643,5629.0
2024-01-24 13:35:00,477.85,478.23,477.65,477.9,6195.0,467.4425,467.8142,467.2469,467.4914,6195.0
2024-01-24 13:40:00,477.79,479.11,477.79,478.88,21032.0,467.3838,468.6751,467.3838,468.4501,21032.0
2024-01-24 13:45:00,478.88,479.07,478.14,478.43,9808.0,468.4501,468.6359,467.7262,468.0099,9808.0
2024-01-24 13:50:00,478.39,478.51,477.86,478.51,4206.0,467.9708,468.0881,467.4523,468.0881,4206.0
2024-01-24 13:55:00,478.81,478.96,478.55,478.55,5980.0,468.3816,468.5283,468.1273,468.1273,5980.0
2024-01-24 14:00:00,478.65,478.89,478.16,478.16,10410.0,468.2251,468.4599,467.7458,467.7458,10410.0
2024-01-24 14:05:00,478.05,478.27,477.8,478.13,4511.0,467.6382,467.8534,467.3936,467.7164,4511.0
2024-01-24 14:10:00,478.31,478.42,478.0,478.21,5059.0,467.8925,468.0001,467.5892,467.7947,5059.0
2024-01-24 14:15:00,478.21,478.51,478.21,478.46,3770.0,467.7947,468.0881,467.7947,468.0392,3770.0
2024-01-24 14:20:00,478.46,478.86,478.34,478.75,3208.0,468.0392,468.4305,467.9218,468.3229,3208.0
2024-01-24 14:25:00,478.86,478.86,477.48,477.48,9706.0,468.4305,468.4305,467.0806,467.0806,9706.0
2024-01-24 14:30:00,477.58,477.86,476.8,476.86,6469.0,467.1784,467.4523,466.4154,466.4741,6469.0
2024-01-24 14:35:00,476.85,477.07,476.0,476.0,7890.0,466.4643,466.6795,465.6328,465.6328,7890.0
2024-01-24 14:40:00,476.3,476.5,476.14,476.49,6359.0,465.9263,466.1219,465.7698,466.1121,6359.0
2024-01-24 14:45:00,476.48,476.89,476.38,476.86,7025.0,466.1024,466.5034,466.0045,466.4741,7025.0
2024-01-24 14:50:00,476.78,477.0,476.63,476.65,5748.0,466.3958,466.611,466.2491,466.2686,5748.0
2024-01-24 14:55:00,476.71,477.73,476.71,477.73,6943.0,466.3273,467.3251,466.3273,467.3251,6943.0
2024-01-24 15:00:00,477.73,477.83,477.48,477.66,7180.0,467.3251,467.4229,467.0806,467.2567,7180.0
2024-01-24 15:05:00,477.64,477.77,476.73,476.77,6069.0,467.2371,467.3643,466.3469,466.386,6069.0
2024-01-24 15:10:00,476.49,476.55,476.19,476.38,9989.0,466.1121,466.1708,465.8187,466.0045,9989.0
2024-01-24 15:15:00,476.34,476.72,476.14,476.31,14431.0,465.9654,466.3371,465.7698,465.9361,14431.0
2024-01-24 15:20:00,476.47,476.76,476.11,476.31,12025.0,466.0926,466.3763,465.7404,465.9361,12025.0
2024-01-24 15:25:00,476.31,476.88,476.31,476.56,6682.0,465.9361,466.4936,465.9361,466.1806,6682.0
2024-01-24 15:30:00,476.61,477.39,476.53,477.23,15246.0,466.2295,466.9925,466.1513,466.836,15246.0
2024-01-24 15:35:00,477.35,477.65,477.12,477.46,12529.0,466.9534,467.2469,466.7284,467.061,12529.0
2024-01-24 15:40:00,477.52,477.57,476.16,476.22,20504.0,467.1197,467.1686,465.7893,465.848,20504.0
2024-01-24 15:45:00,476.23,476.45,475.83,475.88,30898.0,465.8578,466.073,465.4665,465.5154,30898.0
2024-01-24 15:50:00,475.88,476.15,475.01,475.17,57176.0,465.5154,465.7795,464.6644,464.8209,57176.0
2024-01-24 15:55:00,475.17,475.22,473.11,473.72,153619.0,464.8209,464.8698,462.8058,463.4025,153619.0
2024-01-25 09:30:00,471.81,473.32,469.05,470.2,51502.0,461.5341,463.0112,458.8342,459.9591,51502.0
2024-01-25 09:35:00,469.56,474.9,468.6,473.86,24930.0,459.3331,464.5568,458.394,463.5394,24930.0
2024-01-25 09:40:00,473.1,474.32,470.25,470.25,30603.0,462.796,463.9894,460.008,460.008,30603.0
2024-01-25 09:45:00,469.74,472.43,469.08,472.16,18776.0,459.5091,462.1406,458.8635,461.8764,18776.0
2024-01-25 09:50:00,472.0,472.45,470.8,471.83,27494.0,461.7199,462.1601,460.5461,461.5536,27494.0
2024-01-25 09:55:00,471.7,472.39,470.14,471.98,14962.0,461.4265,462.1014,459.9004,461.7004,14962.0
2024-01-25 10:00:00,471.99,472.04,466.95,468.27,13808.0,461.7101,461.7591,456.7799,458.0712,13808.0
2024-01-25 10:05:00,468.28,469.61,468.28,469.0,7276.0,458.0809,459.382,458.0809,458.7853,7276.0
2024-01-25 10:10:00,469.04,471.32,468.81,470.26,13394.0,458.8244,461.0547,458.5994,460.0178,13394.0
2024-01-25 10:15:00,470.34,470.45,466.33,466.48,7299.0,460.0961,460.2037,456.1734,456.3202,7299.0
2024-01-25 10:20:00,466.47,466.89,465.8,466.66,8105.0,456.3104,456.7212,455.655,456.4962,8105.0
2024-01-25 10:25:00,466.65,467.08,465.41,466.56,15269.0,456.4864,456.9071,455.2735,456.3984,15269.0
2024-01-25 10:30:00,466.79,466.79,463.48,464.83,32195.0,456.6234,456.6234,453.3855,454.7061,32195.0
2024-01-25 10:35:00,464.92,467.12,464.89,466.69,11318.0,454.7941,456.9462,454.7648,456.5256,11318.0
2024-01-25 10:40:00,466.89,468.3,465.87,465.88,11907.0,456.7212,458.1005,455.7234,455.7332,11907.0
2024-01-25 10:45:00,466.08,466.3,464.57,464.78,22211.0,455.9289,456.1441,454.4518,454.6572,22211.0
2024-01-25 10:50:00,464.71,466.27,464.69,465.83,11417.0,454.5887,456.1147,454.5691,455.6843,11417.0
2024-01-25 10:55:00,465.83,465.83,462.88,463.83,11258.0,455.6843,455.6843,452.7986,453.7279,11258.0
2024-01-25 11:00:00,463.84,464.18,462.17,462.17,6128.0,453.7376,454.0702,452.104,452.104,6128.0
2024-01-25 11:05:00,462.06,464.12,461.47,463.97,12230.0,451.9964,454.0116,451.4193,453.8648,12230.0
2024-01-25 11:10:00,464.0,465.25,463.75,465.25,10572.0,453.8942,455.1169,453.6496,455.1169,10572.0
2024-01-25 11:15:00,465.08,466.06,464.62,465.67,11763.0,454.9506,455.9093,454.5007,455.5278,11763.0
2024-01-25 11:20:00,465.63,466.4,465.34,466.25,7721.0,455.4887,456.2419,455.205,456.0952,7721.0
2024-01-25 11:25:00,466.46,468.03,466.2,467.49,9774.0,456.3006,457.8364,456.0462,457.3082,9774.0
2024-01-25 11:30:00,467.5,467.89,467.04,467.89,7494.0,457.3179,457.6994,456.868,457.6994,7494.0
2024-01-25 11:35:00,467.88,469.03,467.73,468.74,10523.0,457.6897,458.8146,457.5429,458.5309,10523.0
2024-01-25 11:40:00,468.75,469.2,468.1,468.91,10136.0,458.5407,458.9809,457.9049,458.6972,10136.0
2024-01-25 11:45:00,468.94,469.47,468.52,468.88,10270.0,458.7266,459.245,458.3157,458.6679,10270.0
2024-01-25 11:50:00,469.04,470.67,468.8,470.67,11142.0,458.8244,460.4189,458.5896,460.4189,11142.0
2024-01-25 11:55:00,470.61,471.01,470.11,470.9,13967.0,460.3602,460.7515,459.8711,460.6439,13967.0
2024-01-25 12:00:00,471.0,471.72,470.85,471.68,17678.0,460.7417,461.446,460.595,461.4069,17678.0
2024-01-25 12:05:00,471.66,471.66,470.18,470.81,17713.0,461.3873,461.3873,459.9396,460.5558,17713.0
2024-01-25 12:10:00,470.86,471.28,470.56,470.82,9006.0,460.6048,461.0156,460.3113,460.5656,9006.0
2024-01-25 12:15:00,470.62,470.79,467.12,467.75,33167.0,460.37,460.5363,456.9462,457.5625,33167.0
2024-01-25 12:20:00,467.8,468.25,467.38,467.81,10645.0,457.6114,458.0516,457.2005,457.6212,10645.0
2024-01-25 12:25:00,467.81,467.92,467.24,467.86,6620.0,457.6212,457.7288,457.0636,457.6701,6620.0
2024-01-25 12:30:00,467.84,468.64,467.83,468.64,6617.0,457.6505,458.4331,457.6407,458.4331,6617.0
2024-01-25 12:35:00,468.73,469.15,468.62,469.15,5888.0,458.5211,458.932,458.4135,458.932,5888.0
2024-01-25 12:40:00,469.15,469.4,468.74,468.74,7464.0,458.932,459.1766,458.5309,458.5309,7464.0
2024-01-25 12:45:00,468.8,469.43,468.8,468.81,17575.0,458.5896,459.2059,458.5896,458.5994,17575.0
2024-01-25 12:50:00,468.84,469.84,468.82,469.84,10725.0,458.6288,459.607,458.6092,459.607,10725.0
2024-01-25 12:55:00,469.59,470.83,469.59,470.74,16407.0,459.3624,460.5754,459.3624,460.4874,16407.0
2024-01-25 13:00:00,470.74,471.82,470.74,471.77,17051.0,460.4874,461.5438,460.4874,461.4949,17051.0
2024-01-25 13:05:00,471.84,472.49,471.57,472.32,12904.0,461.5634,462.1993,461.2993,462.033,12904.0
2024-01-25 13:10:00,472.29,473.01,472.28,472.97,14366.0,462.0036,462.7079,461.9938,462.6688,14366.0
2024-01-25 13:15:00,472.95,473.92,472.17,472.46,26792.0,462.6492,463.5981,461.8862,462.1699,26792.0
2024-01-25 13:20:00,472.27,472.95,471.7,472.13,11257.0,461.984,462.6492,461.4265,461.8471,11257.0
2024-01-25 13:25:00,472.21,473.6,472.07,472.97,10730.0,461.9254,463.2851,461.7884,462.6688,10730.0
2024-01-25 13:30:00,472.98,473.47,472.94,473.24,6309.0,462.6786,463.1579,462.6395,462.9329,6309.0
2024-01-25 13:35:00,473.24,473.71,473.04,473.71,6475.0,462.9329,463.3927,462.7373,463.3927,6475.0
2024-01-25 13:40:00,473.59,474.05,473.32,473.32,6115.0,463.2753,463.7253,463.0112,463.0112,6115.0
2024-01-25 13:45:00,473.3,473.3,471.84,472.17,4093.0,462.9916,462.9916,461.5634,461.8862,4093.0
2024-01-25 13:50:00,472.39,472.62,472.15,472.62,2405.0,462.1014,462.3264,461.8667,462.3264,2405.0
2024-01-25 13:55:00,472.63,474.22,472.62,474.07,20626.0,462.3362,463.8916,462.3264,463.7448,20626.0
2024-01-25 14:00:00,474.08,474.42,473.57,473.57,6378.0,463.7546,464.0872,463.2557,463.2557,6378.0
2024-01-25 14:05:00,473.51,473.81,473.16,473.72,5309.0,463.197,463.4905,462.8547,463.4025,5309.0
2024-01-25 14:10:00,473.72,473.72,472.91,473.58,4606.0,463.4025,463.4025,462.6101,463.2655,4606.0
2024-01-25 14:15:00,473.42,474.32,473.42,473.74,5839.0,463.109,463.9894,463.109,463.422,5839.0
2024-01-25 14:20:00,473.63,474.55,473.62,474.37,2644.0,463.3144,464.2144,463.3046,464.0383,2644.0
2024-01-25 14:25:00,474.46,474.66,474.15,474.53,3918.0,464.1263,464.322,463.8231,464.1948,3918.0
2024-01-25 14:30:00,474.6,474.8,474.46,474.49,4059.0,464.2633,464.4589,464.1263,464.1557,4059.0
2024-01-25 14:35:00,474.26,474.9,474.26,474.64,5856.0,463.9307,464.5568,463.9307,464.3024,5856.0
2024-01-25 14:40:00,474.72,474.72,473.94,474.03,2912.0,464.3807,464.3807,463.6177,463.7057,2912.0
2024-01-25 14:45:00,474.06,474.6,473.87,474.45,4911.0,463.7351,464.2633,463.5492,464.1166,4911.0
2024-01-25 14:50:00,474.36,475.54,474.36,475.47,4849.0,464.0285,465.1828,464.0285,465.1144,4849.0
2024-01-25 14:55:00,475.47,475.83,475.21,475.52,7246.0,465.1144,465.4665,464.86,465.1633,7246.0
2024-01-25 15:00:00,475.67,476.31,475.59,476.31,9482.0,465.31,465.9361,465.2317,465.9361,9482.0
2024-01-25 15:05:00,476.33,477.03,476.31,476.75,14451.0,465.9556,466.6404,465.9361,466.3665,14451.0
2024-01-25 15:10:00,476.67,477.75,476.54,477.37,28427.0,466.2882,467.3447,466.161,466.973,28427.0
2024-01-25 15:15:00,477.17,477.28,476.15,477.04,14590.0,466.7773,466.8849,465.7795,466.6502,14590.0
2024-01-25 15:20:00,476.79,477.39,476.75,476.99,11681.0,466.4056,466.9925,466.3665,466.6012,11681.0
2024-01-25 15:25:00,476.93,476.97,475.95,476.35,18560.0,466.5426,466.5817,465.5839,465.9752,18560.0
2024-01-25 15:30:00,476.4,477.24,476.29,476.93,9954.0,466.0241,466.8458,465.9165,466.5426,9954.0
2024-01-25 15:35:00,476.99,478.0,476.97,477.7,10101.0,466.6012,467.5892,466.5817,467.2958,10101.0
2024-01-25 15:40:00,477.79,478.56,477.79,478.56,14054.0,467.3838,468.1371,467.3838,468.1371,14054.0
2024-01-25 15:45:00,478.53,478.92,478.25,478.92,18418.0,468.1077,468.4892,467.8338,468.4892,18418.0
2024-01-25 15:50:00,478.92,479.57,478.85,479.37,48171.0,468.4892,469.1251,468.4207,468.9294,48171.0
2024-01-25 15:55:00,479.37,480.69,479.33,480.67,81541.0,468.9294,470.2207,468.8903,470.2011,81541.0
2024-01-26 09:30:00,480.94,484.27,480.94,482.44,19584.0,470.4652,473.7227,470.4652,471.9325,19584.0
2024-01-26 09:35:00,482.44,483.98,481.78,482.38,14674.0,471.9325,473.439,471.2869,471.8739,14674.0
2024-01-26 09:40:00,482.47,483.12,481.73,482.8,9808.0,471.9619,472.5977,471.238,472.2847,9808.0
2024-01-26 09:45:00,483.02,483.74,482.79,483.69,6688.0,472.4999,473.2042,472.2749,473.1553,6688.0
2024-01-26 09:50:00,483.51,484.16,482.73,484.16,9464.0,472.9792,473.6151,472.2162,473.6151,9464.0
2024-01-26 09:55:00,484.32,484.37,482.42,482.77,14921.0,473.7716,473.8205,471.913,472.2554,14921.0
2024-01-26 10:00:00,482.61,483.74,481.4,483.64,24530.0,472.0988,473.2042,470.9152,473.1064,24530.0
2024-01-26 10:05:00,483.65,484.08,482.78,483.96,19139.0,473.1162,473.5368,472.2651,473.4194,19139.0
2024-01-26 10:10:00,483.74,483.91,482.75,483.73,17726.0,473.2042,473.3705,472.2358,473.1944,17726.0
2024-01-26 10:15:00,483.44,485.69,483.33,484.02,12103.0,472.9108,475.1118,472.8032,473.4781,12103.0
2024-01-26 10:20:00,483.66,485.42,483.24,483.8,11159.0,473.126,474.8476,472.7151,473.2629,11159.0
2024-01-26 10:25:00,483.77,483.92,482.19,482.25,11902.0,473.2336,473.3803,471.688,471.7467,11902.0
2024-01-26 10:30:00,482.49,482.73,480.81,481.0,6308.0,471.9815,472.2162,470.338,470.5239,6308.0
2024-01-26 10:35:00,480.66,481.31,480.4,481.2,5215.0,470.1913,470.8272,469.937,470.7196,5215.0
2024-01-26 10:40:00,481.37,481.9,481.08,481.58,3804.0,470.8858,471.4043,470.6022,471.0913,3804.0
2024-01-26 10:45:00,481.28,481.77,481.2,481.65,4070.0,470.7978,471.2771,470.7196,471.1598,4070.0
2024-01-26 10:50:00,481.68,481.68,480.02,480.02,2465.0,471.1891,471.1891,469.5653,469.5653,2465.0
2024-01-26 10:55:00,479.77,480.94,479.77,480.94,2612.0,469.3207,470.4652,469.3207,470.4652,2612.0
2024-01-26 11:00:00,481.05,481.17,480.77,480.97,2970.0,470.5728,470.6902,470.2989,470.4946,2970.0
2024-01-26 11:05:00,481.24,481.24,480.21,480.21,2306.0,470.7587,470.7587,469.7511,469.7511,2306.0
2024-01-26 11:10:00,480.17,480.58,480.16,480.41,2606.0,469.712,470.1131,469.7022,469.9468,2606.0
2024-01-26 11:15:00,480.63,480.65,480.21,480.37,2176.0,470.162,470.1815,469.7511,469.9076,2176.0
2024-01-26 11:20:00,480.52,480.87,480.52,480.71,3277.0,470.0544,470.3967,470.0544,470.2402,3277.0
2024-01-26 11:25:00,480.88,481.32,480.74,481.26,6627.0,470.4065,470.8369,470.2696,470.7782,6627.0
2024-01-26 11:30:00,481.27,481.4,480.98,481.17,1488.0,470.788,470.9152,470.5043,470.6902,1488.0
2024-01-26 11:35:00,481.2,481.73,481.19,481.55,3121.0,470.7196,471.238,470.7098,471.0619,3121.0
2024-01-26 11:40:00,481.43,482.27,481.37,482.11,4594.0,470.9445,471.7662,470.8858,471.6097,4594.0
2024-01-26 11:45:00,482.19,482.47,481.88,482.37,6642.0,471.688,471.9619,471.3847,471.8641,6642.0
2024-01-26 11:50:00,482.38,483.3,482.24,483.3,7946.0,471.8739,472.7738,471.7369,472.7738,7946.0
2024-01-26 11:55:00,483.31,483.73,483.24,483.6,9909.0,472.7836,473.1944,472.7151,473.0673,9909.0
2024-01-26 12:00:00,483.61,484.13,483.46,483.56,7598.0,473.0771,473.5857,472.9303,473.0282,7598.0
2024-01-26 12:05:00,483.61,484.06,483.6,483.82,2000.0,473.0771,473.5173,473.0673,473.2825,2000.0
2024-01-26 12:10:00,483.93,484.0,483.35,483.8,3604.0,473.3901,473.4586,472.8227,473.2629,3604.0
2024-01-26 12:15:00,483.92,484.36,483.92,484.27,4910.0,473.3803,473.8107,473.3803,473.7227,4910.0
2024-01-26 12:20:00,484.28,484.93,484.27,484.69,9453.0,473.7325,474.3683,473.7227,474.1335,9453.0
2024-01-26 12:25:00,484.73,485.11,484.73,484.98,4975.0,474.1727,474.5444,474.1727,474.4172,4975.0
2024-01-26 12:30:00,484.93,484.98,484.58,484.59,4123.0,474.3683,474.4172,474.0259,474.0357,4123.0
2024-01-26 12:35:00,484.86,485.0,484.56,484.81,4404.0,474.2998,474.4368,474.0064,474.2509,4404.0
2024-01-26 12:40:00,484.8,484.86,483.89,483.89,3740.0,474.2411,474.2998,473.351,473.351,3740.0
2024-01-26 12:45:00,483.83,484.21,483.83,483.95,3676.0,473.2923,473.664,473.2923,473.4097,3676.0
2024-01-26 12:50:00,483.8,484.38,483.68,484.38,5337.0,473.2629,473.8303,473.1455,473.8303,5337.0
2024-01-26 12:55:00,484.37,484.5,484.12,484.29,2097.0,473.8205,473.9477,473.576,473.7423,2097.0
2024-01-26 13:00:00,484.26,484.32,484.13,484.31,2803.0,473.7129,473.7716,473.5857,473.7618,2803.0
2024-01-26 13:05:00,484.27,484.32,483.48,483.58,32781.0,473.7227,473.7716,472.9499,473.0477,32781.0
2024-01-26 13:10:00,483.49,483.49,482.51,482.83,9096.0,472.9597,472.9597,472.001,472.3141,9096.0
2024-01-26 13:15:00,482.77,482.77,482.2,482.47,5519.0,472.2554,472.2554,471.6978,471.9619,5519.0
2024-01-26 13:20:00,482.38,482.55,482.3,482.53,2155.0,471.8739,472.0401,471.7956,472.0206,2155.0
2024-01-26 13:25:00,482.47,482.54,482.21,482.3,6546.0,471.9619,472.0304,471.7076,471.7956,6546.0
2024-01-26 13:30:00,482.45,482.47,482.21,482.31,2834.0,471.9423,471.9619,471.7076,471.8054,2834.0
2024-01-26 13:35:00,482.31,482.31,481.88,481.97,2231.0,471.8054,471.8054,471.3847,471.4728,2231.0
2024-01-26 13:40:00,481.95,481.95,481.11,481.27,3000.0,471.4532,471.4532,470.6315,470.788,3000.0
2024-01-26 13:45:00,481.28,481.49,481.09,481.49,2500.0,470.7978,471.0032,470.6119,471.0032,2500.0
2024-01-26 13:50:00,481.38,481.71,480.93,481.71,4929.0,470.8956,471.2184,470.4554,471.2184,4929.0
2024-01-26 13:55:00,481.6,482.16,481.6,482.16,3579.0,471.1108,471.6586,471.1108,471.6586,3579.0
2024-01-26 14:00:00,482.15,482.56,482.07,482.49,4615.0,471.6489,472.0499,471.5706,471.9815,4615.0
2024-01-26 14:05:00,482.48,482.94,482.47,482.93,4740.0,471.9717,472.4217,471.9619,472.4119,4740.0
2024-01-26 14:10:00,482.83,483.07,482.68,482.98,3293.0,472.3141,472.5488,472.1673,472.4608,3293.0
2024-01-26 14:15:00,482.98,483.17,482.81,483.17,4147.0,472.4608,472.6466,472.2945,472.6466,4147.0
2024-01-26 14:20:00,483.12,483.41,483.06,483.24,4204.0,472.5977,472.8814,472.539,472.7151,4204.0
2024-01-26 14:25:00,483.27,483.48,483.1,483.44,3600.0,472.7445,472.9499,472.5782,472.9108,3600.0
2024-01-26 14:30:00,483.48,483.79,483.36,483.76,4785.0,472.9499,473.2531,472.8325,473.2238,4785.0
2024-01-26 14:35:00,483.77,483.77,483.5,483.64,3903.0,473.2336,473.2336,472.9695,473.1064,3903.0
2024-01-26 14:40:00,483.71,484.11,483.66,484.02,5469.0,473.1749,473.5662,473.126,473.4781,5469.0
2024-01-26 14:45:00,483.86,484.15,483.78,484.15,4362.0,473.3216,473.6053,473.2434,473.6053,4362.0
2024-01-26 14:50:00,484.09,484.2,483.79,483.99,5957.0,473.5466,473.6542,473.2531,473.4488,5957.0
2024-01-26 14:55:00,483.91,483.99,483.46,483.73,4150.0,473.3705,473.4488,472.9303,473.1944,4150.0
2024-01-26 15:00:00,483.85,483.89,483.63,483.74,2520.0,473.3118,473.351,473.0966,473.2042,2520.0
2024-01-26 15:05:00,483.8,483.86,483.52,483.63,3656.0,473.2629,473.3216,472.989,473.0966,3656.0
2024-01-26 15:10:00,483.64,483.64,482.57,482.64,3400.0,473.1064,473.1064,472.0597,472.1282,3400.0
2024-01-26 15:15:00,482.59,482.73,482.51,482.55,4213.0,472.0793,472.2162,472.001,472.0401,4213.0
2024-01-26 15:20:00,482.49,482.58,482.27,482.27,3560.0,471.9815,472.0695,471.7662,471.7662,3560.0
2024-01-26 15:25:00,482.48,482.59,482.29,482.47,3268.0,471.9717,472.0793,471.7858,471.9619,3268.0
2024-01-26 15:30:00,482.62,482.62,481.98,482.05,2762.0,472.1086,472.1086,471.4826,471.551,2762.0
2024-01-26 15:35:00,481.84,481.99,481.51,481.62,5902.0,471.3456,471.4923,471.0228,471.1304,5902.0
2024-01-26 15:40:00,481.59,481.82,481.52,481.7,3692.0,471.1011,471.326,471.0326,471.2087,3692.0
2024-01-26 15:45:00,481.71,482.02,481.45,481.96,18804.0,471.2184,471.5217,470.9641,471.463,18804.0
2024-01-26 15:50:00,481.95,482.75,481.95,482.71,16094.0,471.4532,472.2358,471.4532,472.1967,16094.0
2024-01-26 15:55:00,482.75,483.95,482.74,483.62,56954.0,472.2358,473.4097,472.226,473.0868,56954.0
2024-01-29 09:30:00,483.79,484.59,481.98,483.98,36063.0,473.2531,474.0357,471.4826,473.439,36063.0
2024-01-29 09:35:00,483.77,484.42,482.04,482.74,15668.0,473.2336,473.8694,471.5413,472.226,15668.0
2024-01-29 09:40:00,482.86,483.5,482.19,483.42,2705.0,472.3434,472.9695,471.688,472.8912,2705.0
2024-01-29 09:45:00,483.72,483.82,482.67,483.41,4307.0,473.1847,473.2825,472.1575,472.8814,4307.0
2024-01-29 09:50:00,483.13,483.47,483.02,483.45,4012.0,472.6075,472.9401,472.4999,472.9205,4012.0
2024-01-29 09:55:00,482.85,483.83,482.64,483.83,8183.0,472.3336,473.2923,472.1282,473.2923,8183.0
2024-01-29 10:00:00,483.61,484.3,482.8,482.84,7461.0,473.0771,473.752,472.2847,472.3238,7461.0
2024-01-29 10:05:00,483.12,483.5,482.83,483.17,4990.0,472.5977,472.9695,472.3141,472.6466,4990.0
2024-01-29 10:10:00,483.31,483.31,482.44,482.85,4339.0,472.7836,472.7836,471.9325,472.3336,4339.0
2024-01-29 10:15:00,482.32,482.33,481.87,482.03,4178.0,471.8152,471.8249,471.375,471.5315,4178.0
2024-01-29 10:20:00,482.14,482.61,481.9,482.48,4414.0,471.6391,472.0988,471.4043,471.9717,4414.0
2024-01-29 10:25:00,482.52,482.52,481.64,481.87,1368.0,472.0108,472.0108,471.15,471.375,1368.0
2024-01-29 10:30:00,481.78,482.22,480.93,481.4,41079.0,471.2869,471.7173,470.4554,470.9152,41079.0
2024-01-29 10:35:00,481.4,483.22,481.2,483.18,22640.0,470.9152,472.6956,470.7196,472.6564,22640.0
2024-01-29 10:40:00,483.33,483.33,482.07,482.07,3837.0,472.8032,472.8032,471.5706,471.5706,3837.0
2024-01-29 10:45:00,482.3,482.64,482.01,482.64,2707.0,471.7956,472.1282,471.5119,472.1282,2707.0
2024-01-29 10:50:00,482.56,483.43,482.33,483.43,2229.0,472.0499,472.901,471.8249,472.901,2229.0
2024-01-29 10:55:00,483.55,483.55,482.95,483.22,3220.0,473.0184,473.0184,472.4314,472.6956,3220.0
2024-01-29 11:00:00,483.19,483.64,483.18,483.33,2867.0,472.6662,473.1064,472.6564,472.8032,2867.0
2024-01-29 11:05:00,483.42,483.42,482.91,482.93,2100.0,472.8912,472.8912,472.3923,472.4119,2100.0
2024-01-29 11:10:00,482.72,482.94,482.5,482.5,2603.0,472.2064,472.4217,471.9912,471.9912,2603.0
2024-01-29 11:15:00,482.55,482.81,482.33,482.54,3841.0,472.0401,472.2945,471.8249,472.0304,3841.0
2024-01-29 11:20:00,482.67,483.17,482.57,483.12,2942.0,472.1575,472.6466,472.0597,472.5977,2942.0
2024-01-29 11:25:00,483.14,484.01,483.14,483.91,2929.0,472.6173,473.4684,472.6173,473.3705,2929.0
2024-01-29 11:30:00,484.07,484.28,483.76,484.05,5386.0,473.527,473.7325,473.2238,473.5075,5386.0
2024-01-29 11:35:00,483.86,484.2,483.76,483.84,16795.0,473.3216,473.6542,473.2238,473.3021,16795.0
2024-01-29 11:40:00,484.0,484.33,483.82,484.2,14411.0,473.4586,473.7814,473.2825,473.6542,14411.0
2024-01-29 11:45:00,484.2,484.53,484.06,484.24,3600.0,473.6542,473.977,473.5173,473.6933,3600.0
2024-01-29 11:50:00,484.34,484.35,483.99,484.26,1918.0,473.7912,473.8009,473.4488,473.7129,1918.0
2024-01-29 11:55:00,484.37,484.57,484.29,484.47,2823.0,473.8205,474.0162,473.7423,473.9183,2823.0
2024-01-29 12:00:00,484.47,484.57,484.33,484.57,2554.0,473.9183,474.0162,473.7814,474.0162,2554.0
2024-01-29 12:05:00,484.58,484.88,484.44,484.78,4510.0,474.0259,474.3194,473.889,474.2216,4510.0
2024-01-29 12:10:00,484.79,484.96,484.29,484.29,4071.0,474.2314,474.3977,473.7423,473.7423,4071.0
2024-01-29 12:15:00,484.24,484.24,483.93,483.93,1028.0,473.6933,473.6933,473.3901,473.3901,1028.0
2024-01-29 12:20:00,483.93,484.24,483.93,483.94,1454.0,473.3901,473.6933,473.3901,473.3999,1454.0
2024-01-29 12:25:00,484.09,484.5,484.07,484.44,3407.0,473.5466,473.9477,473.527,473.889,3407.0
2024-01-29 12:30:00,484.38,484.51,484.18,484.25,5884.0,473.8303,473.9575,473.6346,473.7031,5884.0
2024-01-29 12:35:00,484.4,484.6,484.38,484.58,2101.0,473.8499,474.0455,473.8303,474.0259,2101.0
2024-01-29 12:40:00,484.61,484.82,484.58,484.72,5112.0,474.0553,474.2607,474.0259,474.1629,5112.0
2024-01-29 12:45:00,484.71,484.88,484.42,484.48,11487.0,474.1531,474.3194,473.8694,473.9281,11487.0
2024-01-29 12:50:00,484.73,484.75,484.58,484.73,2129.0,474.1727,474.1922,474.0259,474.1727,2129.0
2024-01-29 12:55:00,484.75,485.0,484.74,484.89,3824.0,474.1922,474.4368,474.1825,474.3292,3824.0
2024-01-29 13:00:00,484.89,484.89,484.63,484.63,2817.0,474.3292,474.3292,474.0748,474.0748,2817.0
2024-01-29 13:05:00,484.59,484.89,484.58,484.81,3704.0,474.0357,474.3292,474.0259,474.2509,3704.0
2024-01-29 13:10:00,484.74,485.0,484.74,485.0,2303.0,474.1825,474.4368,474.1825,474.4368,2303.0
2024-01-29 13:15:00,485.0,485.08,484.63,485.08,2602.0,474.4368,474.515,474.0748,474.515,2602.0
2024-01-29 13:20:00,485.21,485.34,485.18,485.27,2733.0,474.6422,474.7694,474.6129,474.7009,2733.0
2024-01-29 13:25:00,485.37,485.66,485.33,485.61,3102.0,474.7987,475.0824,474.7596,475.0335,3102.0
2024-01-29 13:30:00,485.62,485.64,485.36,485.39,3155.0,475.0433,475.0628,474.7889,474.8183,3155.0
2024-01-29 13:35:00,485.35,485.42,484.77,484.88,2100.0,474.7792,474.8476,474.2118,474.3194,2100.0
2024-01-29 13:40:00,484.78,484.94,484.67,484.8,2585.0,474.2216,474.3781,474.114,474.2411,2585.0
2024-01-29 13:45:00,484.87,485.06,484.86,484.86,2309.0,474.3096,474.4955,474.2998,474.2998,2309.0
2024-01-29 13:50:00,485.11,485.25,485.1,485.24,911.0,474.5444,474.6813,474.5346,474.6716,911.0
2024-01-29 13:55:00,485.25,485.25,485.09,485.19,1837.0,474.6813,474.6813,474.5248,474.6227,1837.0
2024-01-29 14:00:00,485.29,485.42,485.18,485.18,2493.0,474.7205,474.8476,474.6129,474.6129,2493.0
2024-01-29 14:05:00,485.26,485.5,485.18,485.43,3520.0,474.6911,474.9259,474.6129,474.8574,3520.0
2024-01-29 14:10:00,485.33,485.35,485.22,485.23,800.0,474.7596,474.7792,474.652,474.6618,800.0
2024-01-29 14:15:00,485.29,485.39,484.79,484.79,2145.0,474.7205,474.8183,474.2314,474.2314,2145.0
2024-01-29 14:20:00,484.87,484.94,484.71,484.71,1105.0,474.3096,474.3781,474.1531,474.1531,1105.0
2024-01-29 14:25:00,484.87,485.23,484.87,485.23,2137.0,474.3096,474.6618,474.3096,474.6618,2137.0
2024-01-29 14:30:00,485.29,485.46,485.28,485.46,1231.0,474.7205,474.8868,474.7107,474.8868,1231.0
2024-01-29 14:35:00,485.56,485.75,485.54,485.57,3386.0,474.9846,475.1705,474.965,474.9944,3386.0
2024-01-29 14:40:00,485.51,485.52,484.72,484.76,9851.0,474.9357,474.9455,474.1629,474.202,9851.0
2024-01-29 14:45:00,484.86,485.35,484.86,485.3,4065.0,474.2998,474.7792,474.2998,474.7303,4065.0
2024-01-29 14:50:00,485.25,485.33,485.15,485.24,2464.0,474.6813,474.7596,474.5835,474.6716,2464.0
2024-01-29 14:55:00,485.36,485.59,485.33,485.53,2600.0,474.7889,475.0139,474.7596,474.9552,2600.0
2024-01-29 15:00:00,485.6,485.82,485.4,485.79,4255.0,475.0237,475.2389,474.8281,475.2096,4255.0
2024-01-29 15:05:00,485.78,486.63,485.75,486.58,9850.0,475.1998,476.0313,475.1705,475.9824,9850.0
2024-01-29 15:10:00,486.55,486.55,486.28,486.38,3592.0,475.953,475.953,475.6889,475.7867,3592.0
2024-01-29 15:15:00,486.3,486.93,486.28,486.93,4993.0,475.7085,476.3248,475.6889,476.3248,4993.0
2024-01-29 15:20:00,486.96,486.98,486.48,486.49,3525.0,476.3541,476.3737,475.8846,475.8943,3525.0
2024-01-29 15:25:00,486.52,487.03,486.51,486.9,5527.0,475.9237,476.4226,475.9139,476.2954,5527.0
2024-01-29 15:30:00,486.98,487.29,486.91,487.09,3710.0,476.3737,476.6769,476.3052,476.4813,3710.0
2024-01-29 15:35:00,487.08,487.22,486.83,486.83,3835.0,476.4715,476.6084,476.2269,476.2269,3835.0
2024-01-29 15:40:00,486.85,486.85,486.3,486.49,5053.0,476.2465,476.2465,475.7085,475.8943,5053.0
2024-01-29 15:45:00,486.49,486.84,486.48,486.58,11616.0,475.8943,476.2367,475.8846,475.9824,11616.0
2024-01-29 15:50:00,486.63,487.08,486.33,486.45,23031.0,476.0313,476.4715,475.7378,475.8552,23031.0
2024-01-29 15:55:00,486.37,487.19,486.27,486.52,52983.0,475.777,476.5791,475.6791,475.9237,52983.0
2024-01-30 09:30:00,489.75,489.75,486.69,487.97,22267.0,479.0833,479.0833,476.09,477.3421,22267.0
2024-01-30 09:35:00,488.94,489.39,487.07,488.11,3725.0,478.291,478.7312,476.4617,477.4791,3725.0
2024-01-30 09:40:00,487.96,488.23,486.98,488.13,29387.0,477.3323,477.5964,476.3737,477.4986,29387.0
2024-01-30 09:45:00,488.39,489.02,488.27,488.27,3739.0,477.753,478.3692,477.6356,477.6356,3739.0
2024-01-30 09:50:00,487.99,488.3,487.39,488.16,10407.0,477.3617,477.6649,476.7747,477.528,10407.0
2024-01-30 09:55:00,487.73,488.39,487.73,488.38,2969.0,477.1073,477.753,477.1073,477.7432,2969.0
2024-01-30 10:00:00,488.13,488.39,487.73,487.9,3862.0,477.4986,477.753,477.1073,477.2736,3862.0
2024-01-30 10:05:00,488.48,488.56,487.84,488.14,4564.0,477.841,477.9193,477.2149,477.5084,4564.0
2024-01-30 10:10:00,487.98,488.98,487.98,488.55,2462.0,477.3519,478.3301,477.3519,477.9095,2462.0
2024-01-30 10:15:00,488.45,488.45,487.92,487.92,8952.0,477.8116,477.8116,477.2932,477.2932,8952.0
2024-01-30 10:20:00,487.84,488.31,487.66,488.06,5139.0,477.2149,477.6747,477.0389,477.4301,5139.0
2024-01-30 10:25:00,488.4,488.5,487.86,488.08,5097.0,477.7627,477.8606,477.2345,477.4497,5097.0
2024-01-30 10:30:00,488.08,488.34,487.77,487.97,3697.0,477.4497,477.704,477.1465,477.3421,3697.0
2024-01-30 10:35:00,488.04,488.17,487.77,488.03,4721.0,477.4106,477.5377,477.1465,477.4008,4721.0
2024-01-30 10:40:00,488.02,488.17,487.15,487.35,19514.0,477.391,477.5377,476.54,476.7356,19514.0
2024-01-30 10:45:00,487.67,487.75,487.36,487.48,700.0,477.0486,477.1269,476.7454,476.8628,700.0
2024-01-30 10:50:00,487.58,488.21,487.57,488.12,3132.0,476.9606,477.5769,476.9508,477.4888,3132.0
2024-01-30 10:55:00,488.22,488.79,487.96,488.24,708.0,477.5867,478.1442,477.3323,477.6062,708.0
2024-01-30 11:00:00,488.43,488.43,487.91,488.03,4473.0,477.7921,477.7921,477.2834,477.4008,4473.0
2024-01-30 11:05:00,488.14,488.39,488.09,488.17,903.0,477.5084,477.753,477.4595,477.5377,903.0
2024-01-30 11:10:00,488.17,488.29,487.98,488.29,5991.0,477.5377,477.6551,477.3519,477.6551,5991.0
2024-01-30 11:15:00,488.11,488.11,487.84,488.09,4083.0,477.4791,477.4791,477.2149,477.4595,4083.0
2024-01-30 11:20:00,488.3,488.45,488.23,488.45,2066.0,477.6649,477.8116,477.5964,477.8116,2066.0
2024-01-30 11:25:00,488.45,489.05,488.34,488.96,4034.0,477.8116,478.3986,477.704,478.3105,4034.0
2024-01-30 11:30:00,489.15,489.17,488.98,489.11,1315.0,478.4964,478.516,478.3301,478.4573,1315.0
2024-01-30 11:35:00,489.25,489.38,489.03,489.04,2447.0,478.5942,478.7214,478.379,478.3888,2447.0
2024-01-30 11:40:00,489.27,489.59,489.26,489.5,612.0,478.6138,478.9268,478.604,478.8388,612.0
2024-01-30 11:45:00,489.39,489.45,489.31,489.37,900.0,478.7312,478.7899,478.6529,478.7116,900.0
2024-01-30 11:50:00,489.46,489.88,489.45,489.75,6850.0,478.7997,479.2105,478.7899,479.0833,6850.0
2024-01-30 11:55:00,489.76,489.91,489.46,489.64,1710.0,479.0931,479.2398,478.7997,478.9757,1710.0
2024-01-30 12:00:00,489.53,490.28,489.52,490.15,5640.0,478.8681,479.6018,478.8583,479.4746,5640.0
2024-01-30 12:05:00,490.01,490.11,489.72,490.02,1601.0,479.3377,479.4355,479.054,479.3475,1601.0
2024-01-30 12:10:00,489.72,489.76,489.49,489.5,1732.0,479.054,479.0931,478.829,478.8388,1732.0
2024-01-30 12:15:00,489.37,490.36,489.37,490.22,3793.0,478.7116,479.68,478.7116,479.5431,3793.0
2024-01-30 12:20:00,490.36,490.64,490.36,490.64,2610.0,479.68,479.954,479.68,479.954,2610.0
2024-01-30 12:25:00,490.46,490.63,490.3,490.57,1923.0,479.7779,479.9442,479.6214,479.8855,1923.0
2024-01-30 12:30:00,490.51,490.63,490.27,490.38,2610.0,479.8268,479.9442,479.592,479.6996,2610.0
2024-01-30 12:35:00,490.59,490.82,490.53,490.81,1400.0,479.905,480.13,479.8463,480.1202,1400.0
2024-01-30 12:40:00,490.78,491.13,490.61,491.13,2551.0,480.0909,480.4333,479.9246,480.4333,2551.0
2024-01-30 12:45:00,491.14,491.14,490.66,490.9,7557.0,480.4431,480.4431,479.9735,480.2083,7557.0
2024-01-30 12:50:00,490.83,491.25,490.82,491.25,900.0,480.1398,480.5507,480.13,480.5507,900.0
2024-01-30 12:55:00,491.38,491.45,491.11,491.25,3749.0,480.6778,480.7463,480.4137,480.5507,3749.0
2024-01-30 13:00:00,491.25,491.4,491.15,491.39,2564.0,480.5507,480.6974,480.4528,480.6876,2564.0
2024-01-30 13:05:00,491.14,491.31,491.04,491.04,3659.0,480.4431,480.6094,480.3452,480.3452,3659.0
2024-01-30 13:10:00,491.14,491.29,490.73,490.74,1969.0,480.4431,480.5898,480.042,480.0518,1969.0
2024-01-30 13:15:00,490.89,491.15,490.89,491.04,2331.0,480.1985,480.4528,480.1985,480.3452,2331.0
2024-01-30 13:20:00,490.86,491.15,490.74,490.92,1433.0,480.1692,480.4528,480.0518,480.2279,1433.0
2024-01-30 13:25:00,490.91,490.91,490.7,490.87,2348.0,480.2181,480.2181,480.0126,480.1789,2348.0
2024-01-30 13:30:00,490.66,491.18,490.65,491.06,2528.0,479.9735,480.4822,479.9637,480.3648,2528.0
2024-01-30 13:35:00,491.05,491.21,490.89,491.04,900.0,480.355,480.5115,480.1985,480.3452,900.0
2024-01-30 13:40:00,491.06,491.2,490.94,491.13,1988.0,480.3648,480.5018,480.2474,480.4333,1988.0
2024-01-30 13:45:00,491.01,491.29,491.01,491.1,4588.0,480.3159,480.5898,480.3159,480.4039,4588.0
2024-01-30 13:50:00,491.19,491.31,490.9,490.9,1799.0,480.492,480.6094,480.2083,480.2083,1799.0
2024-01-30 13:55:00,490.8,490.98,490.8,490.95,1622.0,480.1105,480.2865,480.1105,480.2572,1622.0
2024-01-30 14:00:00,491.08,491.16,491.0,491.09,3409.0,480.3844,480.4626,480.3061,480.3941,3409.0
2024-01-30 14:05:00,491.17,491.51,491.07,491.42,5055.0,480.4724,480.805,480.3746,480.717,5055.0
2024-01-30 14:10:00,491.42,491.69,491.42,491.45,3333.0,480.717,480.9811,480.717,480.7463,3333.0
2024-01-30 14:15:00,491.5,491.59,491.36,491.58,2553.0,480.7952,480.8833,480.6583,480.8735,2553.0
2024-01-30 14:20:00,491.49,491.6,491.34,491.59,1801.0,480.7854,480.893,480.6387,480.8833,1801.0
2024-01-30 14:25:00,491.54,491.54,491.03,491.21,2800.0,480.8343,480.8343,480.3355,480.5115,2800.0
2024-01-30 14:30:00,491.17,491.24,490.99,491.13,1910.0,480.4724,480.5409,480.2963,480.4333,1910.0
2024-01-30 14:35:00,491.12,491.12,490.53,490.79,4164.0,480.4235,480.4235,479.8463,480.1007,4164.0
2024-01-30 14:40:00,490.61,490.92,490.59,490.75,1977.0,479.9246,480.2279,479.905,480.0616,1977.0
2024-01-30 14:45:00,490.61,490.61,490.28,490.28,1734.0,479.9246,479.9246,479.6018,479.6018,1734.0
2024-01-30 14:50:00,490.36,490.42,490.12,490.33,5220.0,479.68,479.7387,479.4453,479.6507,5220.0
2024-01-30 14:55:00,490.32,490.41,490.08,490.36,5570.0,479.6409,479.729,479.4061,479.68,5570.0
2024-01-30 15:00:00,490.33,490.33,490.02,490.22,3612.0,479.6507,479.6507,479.3475,479.5431,3612.0
2024-01-30 15:05:00,490.28,490.48,490.16,490.45,4902.0,479.6018,479.7974,479.4844,479.7681,4902.0
2024-01-30 15:10:00,490.47,491.12,490.42,491.12,5945.0,479.7877,480.4235,479.7387,480.4235,5945.0
2024-01-30 15:15:00,491.13,491.29,490.89,490.93,4331.0,480.4333,480.5898,480.1985,480.2376,4331.0
2024-01-30 15:20:00,490.93,491.54,490.93,491.54,13115.0,480.2376,480.8343,480.2376,480.8343,13115.0
2024-01-30 15:25:00,491.6,491.92,491.6,491.74,5454.0,480.893,481.2061,480.893,481.03,5454.0
2024-01-30 15:30:00,491.79,491.95,491.55,491.95,4747.0,481.0789,481.2354,480.8441,481.2354,4747.0
2024-01-30 15:35:00,491.89,492.27,491.84,492.11,6367.0,481.1767,481.5484,481.1278,481.3919,6367.0
2024-01-30 15:40:00,492.11,492.25,492.03,492.16,4941.0,481.3919,481.5289,481.3137,481.4408,4941.0
2024-01-30 15:45:00,492.12,492.72,492.11,492.31,13672.0,481.4017,481.9886,481.3919,481.5876,13672.0
2024-01-30 15:50:00,492.26,492.54,492.26,492.39,14569.0,481.5387,481.8126,481.5387,481.6658,14569.0
2024-01-30 15:55:00,492.45,492.83,492.18,492.47,34667.0,481.7245,482.0963,481.4604,481.7441,34667.0
2024-01-31 09:30:00,494.62,495.06,492.56,492.57,20930.0,483.8473,484.2777,481.8321,481.8419,20930.0
2024-01-31 09:35:00,494.27,496.78,494.27,496.41,5175.0,483.5049,485.9602,483.5049,485.5983,5175.0
2024-01-31 09:40:00,495.89,496.12,494.78,494.81,4521.0,485.0896,485.3146,484.0038,484.0331,4521.0
2024-01-31 09:45:00,495.02,496.03,494.56,495.08,2700.0,484.2386,485.2266,483.7886,484.2972,2700.0
2024-01-31 09:50:00,494.59,495.01,493.96,495.0,4257.0,483.8179,484.2288,483.2016,484.219,4257.0
2024-01-31 09:55:00,495.18,495.32,494.33,494.83,3114.0,484.3951,484.532,483.5636,484.0527,3114.0
2024-01-31 10:00:00,495.35,495.39,493.4,493.6,3004.0,484.5614,484.6005,482.6538,482.8495,3004.0
2024-01-31 10:05:00,494.26,494.6,494.02,494.18,2893.0,483.4951,483.8277,483.2603,483.4168,2893.0
2024-01-31 10:10:00,494.13,494.88,494.07,494.85,2517.0,483.3679,484.1016,483.3092,484.0723,2517.0
2024-01-31 10:15:00,494.66,495.33,494.43,495.05,3502.0,483.8864,484.5418,483.6614,484.2679,3502.0
2024-01-31 10:20:00,494.97,494.97,493.74,493.74,2004.0,484.1896,484.1896,482.9864,482.9864,2004.0
2024-01-31 10:25:00,494.16,495.55,493.96,495.25,6237.0,483.3973,484.757,483.2016,484.4635,6237.0
2024-01-31 10:30:00,495.16,495.75,494.68,494.68,2604.0,484.3755,484.9527,483.906,483.906,2604.0
2024-01-31 10:35:00,494.5,495.41,494.49,495.41,2751.0,483.7299,484.6201,483.7201,484.6201,2751.0
2024-01-31 10:40:00,495.21,496.12,495.05,496.03,4600.0,484.4244,485.3146,484.2679,485.2266,4600.0
2024-01-31 10:45:00,496.06,496.4,495.9,496.4,3499.0,485.2559,485.5885,485.0994,485.5885,3499.0
2024-01-31 10:50:00,496.49,496.49,495.67,495.71,5319.0,485.6765,485.6765,484.8744,484.9135,5319.0
2024-01-31 10:55:00,495.69,495.87,495.34,495.46,6135.0,484.894,485.07,484.5516,484.669,6135.0
2024-01-31 11:00:00,495.41,495.65,495.38,495.44,2200.0,484.6201,484.8548,484.5907,484.6494,2200.0
2024-01-31 11:05:00,495.42,495.42,494.81,494.99,6209.0,484.6298,484.6298,484.0331,484.2092,6209.0
2024-01-31 11:10:00,494.98,495.27,494.74,494.74,2733.0,484.1994,484.4831,483.9647,483.9647,2733.0
2024-01-31 11:15:00,494.74,495.31,494.57,494.92,4968.0,483.9647,484.5222,483.7984,484.1407,4968.0
2024-01-31 11:20:00,494.87,495.12,494.76,495.01,2977.0,484.0918,484.3364,483.9842,484.2288,2977.0
2024-01-31 11:25:00,494.93,495.28,494.9,495.09,4055.0,484.1505,484.4929,484.1212,484.307,4055.0
2024-01-31 11:30:00,495.16,495.73,495.13,495.63,2615.0,484.3755,484.9331,484.3462,484.8353,2615.0
2024-01-31 11:35:00,495.57,495.63,495.43,495.59,4224.0,484.7766,484.8353,484.6396,484.7961,4224.0
2024-01-31 11:40:00,495.47,495.54,495.27,495.52,4104.0,484.6788,484.7472,484.4831,484.7277,4104.0
2024-01-31 11:45:00,495.48,495.77,495.48,495.64,2200.0,484.6885,484.9722,484.6885,484.8451,2200.0
2024-01-31 11:50:00,495.83,495.94,495.24,495.49,3602.0,485.0309,485.1385,484.4538,484.6983,3602.0
2024-01-31 11:55:00,495.53,495.77,495.51,495.77,1866.0,484.7374,484.9722,484.7179,484.9722,1866.0
2024-01-31 12:00:00,495.79,495.87,495.73,495.78,2750.0,484.9918,485.07,484.9331,484.982,2750.0
2024-01-31 12:05:00,495.73,496.21,495.73,496.04,2523.0,484.9331,485.4026,484.9331,485.2363,2523.0
2024-01-31 12:10:00,496.04,496.35,495.91,496.35,3644.0,485.2363,485.5396,485.1092,485.5396,3644.0
2024-01-31 12:15:00,496.29,496.49,496.26,496.44,3100.0,485.4809,485.6765,485.4515,485.6276,3100.0
2024-01-31 12:20:00,496.55,496.55,496.16,496.42,4790.0,485.7352,485.7352,485.3537,485.6081,4790.0
2024-01-31 12:25:00,496.4,496.92,496.39,496.78,3282.0,485.5885,486.0972,485.5787,485.9602,3282.0
2024-01-31 12:30:00,496.64,496.64,496.18,496.26,2624.0,485.8233,485.8233,485.3733,485.4515,2624.0
2024-01-31 12:35:00,496.26,496.28,495.73,496.22,3660.0,485.4515,485.4711,484.9331,485.4124,3660.0
2024-01-31 12:40:00,496.17,496.36,496.04,496.3,9370.0,485.3635,485.5494,485.2363,485.4907,9370.0
2024-01-31 12:45:00,496.43,496.77,496.34,496.69,2556.0,485.6178,485.9504,485.5298,485.8722,2556.0
2024-01-31 12:50:00,496.71,496.71,496.38,496.57,2596.0,485.8917,485.8917,485.5689,485.7548,2596.0
2024-01-31 12:55:00,496.57,497.09,496.57,497.0,2905.0,485.7548,486.2635,485.7548,486.1754,2905.0
2024-01-31 13:00:00,497.09,497.23,497.0,497.13,4226.0,486.2635,486.4004,486.1754,486.3026,4226.0
2024-01-31 13:05:00,497.17,497.3,496.85,496.97,3929.0,486.3417,486.4689,486.0287,486.1461,3929.0
2024-01-31 13:10:00,496.95,497.02,496.85,496.85,2725.0,486.1265,486.195,486.0287,486.0287,2725.0
2024-01-31 13:15:00,496.91,496.91,496.62,496.68,4200.0,486.0874,486.0874,485.8037,485.8624,4200.0
2024-01-31 13:20:00,496.68,496.68,496.0,496.03,2412.0,485.8624,485.8624,485.1972,485.2266,2412.0
2024-01-31 13:25:00,496.15,496.2,495.83,496.1,8907.0,485.3439,485.3929,485.0309,485.295,8907.0
2024-01-31 13:30:00,496.0,496.17,495.8,496.02,2758.0,485.1972,485.3635,485.0016,485.2168,2758.0
2024-01-31 13:35:00,495.98,496.02,495.75,495.75,731.0,485.1776,485.2168,484.9527,484.9527,731.0
2024-01-31 13:40:00,495.25,495.34,495.17,495.34,1490.0,484.4635,484.5516,484.3853,484.5516,1490.0
2024-01-31 13:45:00,495.45,495.45,495.05,495.23,2700.0,484.6592,484.6592,484.2679,484.444,2700.0
2024-01-31 13:50:00,495.14,495.29,494.78,494.88,3138.0,484.3559,484.5027,484.0038,484.1016,3138.0
2024-01-31 13:55:00,494.8,494.8,493.99,494.0,1269.0,484.0233,484.0233,483.231,483.2408,1269.0
2024-01-31 14:00:00,493.45,493.93,492.81,493.78,6498.0,482.7027,483.1723,482.0767,483.0256,6498.0
2024-01-31 14:05:00,493.87,494.07,493.47,493.8,1962.0,483.1136,483.3092,482.7223,483.0451,1962.0
2024-01-31 14:10:00,494.03,494.44,493.67,494.44,1400.0,483.2701,483.6712,482.918,483.6712,1400.0
2024-01-31 14:15:00,494.65,494.65,494.36,494.37,1200.0,483.8766,483.8766,483.5929,483.6027,1200.0
2024-01-31 14:20:00,494.53,495.0,494.48,494.71,3673.0,483.7592,484.219,483.7103,483.9353,3673.0
2024-01-31 14:25:00,494.75,495.33,494.68,495.18,2975.0,483.9744,484.5418,483.906,484.3951,2975.0
2024-01-31 14:30:00,495.29,495.62,495.29,495.49,2186.0,484.5027,484.8255,484.5027,484.6983,2186.0
2024-01-31 14:35:00,495.49,495.63,494.68,495.12,4372.0,484.6983,484.8353,483.906,484.3364,4372.0
2024-01-31 14:40:00,495.09,495.09,494.51,494.6,2523.0,484.307,484.307,483.7397,483.8277,2523.0
2024-01-31 14:45:00,494.78,495.06,494.28,494.54,5999.0,484.0038,484.2777,483.5147,483.769,5999.0
2024-01-31 14:50:00,494.8,494.8,493.79,494.17,2505.0,484.0233,484.0233,483.0353,483.4071,2505.0
2024-01-31 14:55:00,494.32,494.7,494.2,494.43,1900.0,483.5538,483.9255,483.4364,483.6614,1900.0
2024-01-31 15:00:00,494.22,494.96,493.63,494.63,3500.0,483.456,484.1799,482.8788,483.857,3500.0
2024-01-31 15:05:00,494.69,494.69,494.17,494.51,3605.0,483.9157,483.9157,483.4071,483.7397,3605.0
2024-01-31 15:10:00,494.43,494.76,494.3,494.31,2610.0,483.6614,483.9842,483.5342,483.544,2610.0
2024-01-31 15:15:00,494.25,494.25,493.32,493.59,4224.0,483.4853,483.4853,482.5756,482.8397,4224.0
2024-01-31 15:20:00,493.58,494.14,493.58,493.76,2919.0,482.8299,483.3777,482.8299,483.006,2919.0
2024-01-31 15:25:00,493.46,493.91,493.46,493.75,10218.0,482.7125,483.1527,482.7125,482.9962,10218.0
2024-01-31 15:30:00,493.74,494.03,493.55,494.03,4096.0,482.9864,483.2701,482.8006,483.2701,4096.0
2024-01-31 15:35:00,494.02,494.02,493.55,493.74,5944.0,483.2603,483.2603,482.8006,482.9864,5944.0
2024-01-31 15:40:00,493.82,494.29,493.71,493.72,11104.0,483.0647,483.5245,482.9571,482.9669,11104.0
2024-01-31 15:45:00,493.64,494.15,493.25,494.15,13892.0,482.8886,483.3875,482.5071,483.3875,13892.0
2024-01-31 15:50:00,494.13,494.43,493.86,494.22,26843.0,483.3679,483.6614,483.1038,483.456,26843.0
2024-01-31 15:55:00,494.31,494.65,493.44,493.44,44351.0,483.544,483.8766,482.693,482.693,44351.0
2024-02-01 09:30:00,490.79,492.19,488.4,488.9,29480.0,480.1007,481.4702,477.7627,478.2518,29480.0
2024-02-01 09:35:00,489.49,491.49,489.29,491.12,6406.0,478.829,480.7854,478.6334,480.4235,6406.0
2024-02-01 09:40:00,491.13,491.89,489.65,490.43,3000.0,480.4333,481.1767,478.9855,479.7485,3000.0
2024-02-01 09:45:00,490.36,491.73,490.36,491.54,3186.0,479.68,481.0202,479.68,480.8343,3186.0
2024-02-01 09:50:00,491.34,491.9,490.59,490.59,7114.0,480.6387,481.1865,479.905,479.905,7114.0
2024-02-01 09:55:00,490.32,490.63,489.38,489.38,7052.0,479.6409,479.9442,478.7214,478.7214,7052.0
2024-02-01 10:00:00,489.41,490.3,488.85,490.21,6900.0,478.7507,479.6214,478.2029,479.5333,6900.0
2024-02-01 10:05:00,490.65,491.76,490.43,491.02,26126.0,479.9637,481.0496,479.7485,480.3257,26126.0
2024-02-01 10:10:00,491.21,491.5,490.42,491.4,2758.0,480.5115,480.7952,479.7387,480.6974,2758.0
2024-02-01 10:15:00,491.46,491.8,490.91,491.29,9694.0,480.7561,481.0887,480.2181,480.5898,9694.0
2024-02-01 10:20:00,490.92,491.08,490.46,491.03,2882.0,480.2279,480.3844,479.7779,480.3355,2882.0
2024-02-01 10:25:00,491.01,492.02,491.01,491.93,8178.0,480.3159,481.3039,480.3159,481.2159,8178.0
2024-02-01 10:30:00,492.12,492.67,492.04,492.26,6809.0,481.4017,481.9397,481.3235,481.5387,6809.0
2024-02-01 10:35:00,492.38,492.79,492.06,492.49,12438.0,481.6561,482.0571,481.343,481.7637,12438.0
2024-02-01 10:40:00,492.49,492.49,491.83,492.21,9357.0,481.7637,481.7637,481.118,481.4898,9357.0
2024-02-01 10:45:00,492.22,492.3,491.59,492.0,7964.0,481.4995,481.5778,480.8833,481.2843,7964.0
2024-02-01 10:50:00,492.15,492.26,491.5,491.81,16555.0,481.4311,481.5387,480.7952,481.0985,16555.0
2024-02-01 10:55:00,491.87,492.07,491.28,491.28,5103.0,481.1572,481.3528,480.58,480.58,5103.0
2024-02-01 11:00:00,491.39,492.1,491.18,492.1,3008.0,480.6876,481.3822,480.4822,481.3822,3008.0
2024-02-01 11:05:00,492.16,493.77,492.15,493.71,7041.0,481.4408,483.0158,481.4311,482.9571,7041.0
2024-02-01 11:10:00,493.21,493.21,492.34,492.73,2621.0,482.468,482.468,481.6169,481.9984,2621.0
2024-02-01 11:15:00,492.6,493.4,492.41,493.31,2042.0,481.8713,482.6538,481.6854,482.5658,2042.0
2024-02-01 11:20:00,493.24,493.45,492.57,493.15,4541.0,482.4973,482.7027,481.8419,482.4093,4541.0
2024-02-01 11:25:00,493.83,494.89,493.82,494.55,4544.0,483.0745,484.1114,483.0647,483.7788,4544.0
2024-02-01 11:30:00,494.58,495.58,494.51,494.72,4798.0,483.8081,484.7864,483.7397,483.9451,4798.0
2024-02-01 11:35:00,494.6,494.95,494.39,494.4,6270.0,483.8277,484.1701,483.6223,483.6321,6270.0
2024-02-01 11:40:00,494.2,494.21,493.75,493.92,3505.0,483.4364,483.4462,482.9962,483.1625,3505.0
2024-02-01 11:45:00,494.09,494.21,493.69,494.06,5160.0,483.3288,483.4462,482.9375,483.2995,5160.0
2024-02-01 11:50:00,494.08,494.84,494.07,494.69,5366.0,483.319,484.0625,483.3092,483.9157,5366.0
2024-02-01 11:55:00,494.56,495.07,494.42,494.86,3707.0,483.7886,484.2875,483.6516,484.082,3707.0
2024-02-01 12:00:00,494.87,496.39,494.86,495.87,6124.0,484.0918,485.5787,484.082,485.07,6124.0
2024-02-01 12:05:00,495.81,496.49,495.8,496.28,2704.0,485.0113,485.6765,485.0016,485.4711,2704.0
2024-02-01 12:10:00,496.27,496.5,495.8,495.81,3136.0,485.4613,485.6863,485.0016,485.0113,3136.0
2024-02-01 12:15:00,495.8,495.94,495.31,495.67,6670.0,485.0016,485.1385,484.5222,484.8744,6670.0
2024-02-01 12:20:00,495.6,495.77,495.17,495.17,2001.0,484.8059,484.9722,484.3853,484.3853,2001.0
2024-02-01 12:25:00,495.05,495.43,494.96,495.42,1500.0,484.2679,484.6396,484.1799,484.6298,1500.0
2024-02-01 12:30:00,495.5,495.92,494.85,494.85,34129.0,484.7081,485.119,484.0723,484.0723,34129.0
2024-02-01 12:35:00,495.05,495.37,494.64,495.37,3760.0,484.2679,484.5809,483.8668,484.5809,3760.0
2024-02-01 12:40:00,495.4,495.53,495.04,495.45,4065.0,484.6103,484.7374,484.2581,484.6592,4065.0
2024-02-01 12:45:00,495.25,495.36,494.58,494.74,2800.0,484.4635,484.5711,483.8081,483.9647,2800.0
2024-02-01 12:50:00,494.63,494.98,494.63,494.95,1200.0,483.857,484.1994,483.857,484.1701,1200.0
2024-02-01 12:55:00,494.95,495.41,494.57,494.71,3943.0,484.1701,484.6201,483.7984,483.9353,3943.0
2024-02-01 13:00:00,494.94,495.44,494.85,495.21,3001.0,484.1603,484.6494,484.0723,484.4244,3001.0
2024-02-01 13:05:00,494.74,494.84,494.32,494.8,1858.0,483.9647,484.0625,483.5538,484.0233,1858.0
2024-02-01 13:10:00,494.68,495.83,494.46,495.82,4303.0,483.906,485.0309,483.6908,485.0211,4303.0
2024-02-01 13:15:00,495.79,496.49,495.79,496.24,5831.0,484.9918,485.6765,484.9918,485.432,5831.0
2024-02-01 13:20:00,496.23,496.3,496.03,496.11,11829.0,485.4222,485.4907,485.2266,485.3048,11829.0
2024-02-01 13:25:00,496.12,496.65,496.01,496.65,4679.0,485.3146,485.8331,485.207,485.8331,4679.0
2024-02-01 13:30:00,496.38,496.38,495.69,495.75,2703.0,485.5689,485.5689,484.894,484.9527,2703.0
2024-02-01 13:35:00,495.75,495.81,495.19,495.19,1001.0,484.9527,485.0113,484.4049,484.4049,1001.0
2024-02-01 13:40:00,495.34,495.47,495.16,495.42,1006.0,484.5516,484.6788,484.3755,484.6298,1006.0
2024-02-01 13:45:00,495.59,495.76,495.43,495.64,1527.0,484.7961,484.9624,484.6396,484.8451,1527.0
2024-02-01 13:50:00,495.7,496.26,495.7,496.03,2288.0,484.9037,485.4515,484.9037,485.2266,2288.0
2024-02-01 13:55:00,496.0,496.23,495.84,496.03,1792.0,485.1972,485.4222,485.0407,485.2266,1792.0
2024-02-01 14:00:00,496.13,496.13,496.13,496.13,100.0,485.3244,485.3244,485.3244,485.3244,100.0
2024-02-01 14:05:00,496.05,496.34,495.85,496.34,4850.0,485.2461,485.5298,485.0505,485.5298,4850.0
2024-02-01 14:10:00,496.38,496.42,495.5,495.58,1723.0,485.5689,485.6081,484.7081,484.7864,1723.0
2024-02-01 14:15:00,495.52,495.87,495.21,495.21,1502.0,484.7277,485.07,484.4244,484.4244,1502.0
2024-02-01 14:20:00,495.21,495.51,494.87,494.87,3941.0,484.4244,484.7179,484.0918,484.0918,3941.0
2024-02-01 14:25:00,495.09,495.41,495.08,495.14,2222.0,484.307,484.6201,484.2972,484.3559,2222.0
2024-02-01 14:30:00,495.22,495.52,495.1,495.1,1868.0,484.4342,484.7277,484.3168,484.3168,1868.0
2024-02-01 14:35:00,495.01,495.68,495.0,495.53,5798.0,484.2288,484.8842,484.219,484.7374,5798.0
2024-02-01 14:40:00,495.71,495.72,495.59,495.63,613.0,484.9135,484.9233,484.7961,484.8353,613.0
2024-02-01 14:45:00,495.48,496.04,495.37,495.89,3287.0,484.6885,485.2363,484.5809,485.0896,3287.0
2024-02-01 14:50:00,495.91,496.05,495.89,495.96,1342.0,485.1092,485.2461,485.0896,485.1581,1342.0
2024-02-01 14:55:00,495.95,496.33,495.9,496.2,4112.0,485.1483,485.52,485.0994,485.3929,4112.0
2024-02-01 15:00:00,496.21,497.0,496.21,496.97,2723.0,485.4026,486.1754,485.4026,486.1461,2723.0
2024-02-01 15:05:00,496.98,496.98,496.56,496.6,2422.0,486.1559,486.1559,485.745,485.7841,2422.0
2024-02-01 15:10:00,496.72,496.72,496.08,496.4,14006.0,485.9015,485.9015,485.2755,485.5885,14006.0
2024-02-01 15:15:00,496.24,496.86,496.17,496.69,3351.0,485.432,486.0385,485.3635,485.8722,3351.0
2024-02-01 15:20:00,496.58,496.68,496.09,496.14,6398.0,485.7646,485.8624,485.2853,485.3342,6398.0
2024-02-01 15:25:00,496.01,496.23,495.97,496.03,2249.0,485.207,485.4222,485.1679,485.2266,2249.0
2024-02-01 15:30:00,496.07,496.15,495.88,495.95,3821.0,485.2657,485.3439,485.0798,485.1483,3821.0
2024-02-01 15:35:00,496.08,496.14,495.47,495.67,4240.0,485.2755,485.3342,484.6788,484.8744,4240.0
2024-02-01 15:40:00,495.53,495.91,495.33,495.52,6907.0,484.7374,485.1092,484.5418,484.7277,6907.0
2024-02-01 15:45:00,495.43,495.52,495.09,495.13,6405.0,484.6396,484.7277,484.307,484.3462,6405.0
2024-02-01 15:50:00,495.14,495.62,495.13,495.54,12041.0,484.3559,484.8255,484.3462,484.7472,12041.0
2024-02-01 15:55:00,495.33,495.62,495.13,495.43,46624.0,484.5418,484.8255,484.3462,484.6396,46624.0
2024-02-02 09:30:00,495.98,496.58,494.4,495.72,38163.0,485.1776,485.7646,483.6321,484.9233,38163.0
2024-02-02 09:35:00,495.43,496.26,495.43,495.7,14832.0,484.6396,485.4515,484.6396,484.9037,14832.0
2024-02-02 09:40:00,495.69,496.3,494.7,495.67,8403.0,484.894,485.4907,483.9255,484.8744,8403.0
2024-02-02 09:45:00,496.28,496.28,493.04,493.86,9426.0,485.4711,485.4711,482.3017,483.1038,9426.0
2024-02-02 09:50:00,493.85,493.88,492.89,493.02,10700.0,483.094,483.1234,482.1549,482.2821,10700.0
2024-02-02 09:55:00,492.95,493.31,490.58,491.15,7756.0,482.2136,482.5658,479.8953,480.4528,7756.0
2024-02-02 10:00:00,491.13,492.36,490.85,492.36,9990.0,480.4333,481.6365,480.1594,481.6365,9990.0
2024-02-02 10:05:00,492.17,492.29,491.31,492.29,4472.0,481.4506,481.568,480.6094,481.568,4472.0
2024-02-02 10:10:00,492.42,493.23,492.37,492.82,3772.0,481.6952,482.4875,481.6463,482.0865,3772.0
2024-02-02 10:15:00,493.53,493.55,492.56,493.36,4374.0,482.781,482.8006,481.8321,482.6147,4374.0
2024-02-02 10:20:00,493.32,493.56,492.74,493.36,5168.0,482.5756,482.8104,482.0082,482.6147,5168.0
2024-02-02 10:25:00,493.4,493.4,492.72,492.97,2773.0,482.6538,482.6538,481.9886,482.2332,2773.0
2024-02-02 10:30:00,492.88,493.3,492.59,492.91,4091.0,482.1452,482.556,481.8615,482.1745,4091.0
2024-02-02 10:35:00,492.89,493.1,492.58,493.0,4970.0,482.1549,482.3604,481.8517,482.2625,4970.0
2024-02-02 10:40:00,493.24,493.42,492.95,493.39,4266.0,482.4973,482.6734,482.2136,482.6441,4266.0
2024-02-02 10:45:00,493.37,493.73,493.05,493.63,2696.0,482.6245,482.9767,482.3115,482.8788,2696.0
2024-02-02 10:50:00,493.84,493.91,492.96,493.61,5356.0,483.0843,483.1527,482.2234,482.8593,5356.0
2024-02-02 10:55:00,493.61,496.96,493.61,496.96,18851.0,482.8593,486.1363,482.8593,486.1363,18851.0
2024-02-02 11:00:00,496.51,496.84,494.83,495.05,5788.0,485.6961,486.0189,484.0527,484.2679,5788.0
2024-02-02 11:05:00,494.96,495.72,494.93,495.37,4571.0,484.1799,484.9233,484.1505,484.5809,4571.0
2024-02-02 11:10:00,495.52,495.88,494.97,495.7,5329.0,484.7277,485.0798,484.1896,484.9037,5329.0
2024-02-02 11:15:00,495.87,496.03,495.46,495.66,6046.0,485.07,485.2266,484.669,484.8646,6046.0
2024-02-02 11:20:00,495.63,495.79,494.5,494.51,5136.0,484.8353,484.9918,483.7299,483.7397,5136.0
2024-02-02 11:25:00,494.63,495.85,494.63,495.76,6828.0,483.857,485.0505,483.857,484.9624,6828.0
2024-02-02 11:30:00,495.94,496.21,495.8,495.9,2445.0,485.1385,485.4026,485.0016,485.0994,2445.0
2024-02-02 11:35:00,495.48,496.09,495.48,496.09,1050.0,484.6885,485.2853,484.6885,485.2853,1050.0
2024-02-02 11:40:00,496.09,497.12,496.08,497.0,3806.0,485.2853,486.2928,485.2755,486.1754,3806.0
2024-02-02 11:45:00,497.0,497.01,496.01,496.4,1207.0,486.1754,486.1852,485.207,485.5885,1207.0
2024-02-02 11:50:00,496.5,496.56,495.97,496.03,1930.0,485.6863,485.745,485.1679,485.2266,1930.0
2024-02-02 11:55:00,496.19,496.39,495.54,495.54,8009.0,485.3831,485.5787,484.7472,484.7472,8009.0
2024-02-02 12:00:00,495.71,496.09,495.44,495.44,1508.0,484.9135,485.2853,484.6494,484.6494,1508.0
2024-02-02 12:05:00,495.31,495.69,494.71,494.97,11858.0,484.5222,484.894,483.9353,484.1896,11858.0
2024-02-02 12:10:00,494.71,494.91,494.38,494.84,4179.0,483.9353,484.131,483.6125,484.0625,4179.0
2024-02-02 12:15:00,494.69,495.23,494.65,495.14,4090.0,483.9157,484.444,483.8766,484.3559,4090.0
2024-02-02 12:20:00,495.29,495.29,494.72,494.87,2300.0,484.5027,484.5027,483.9451,484.0918,2300.0
2024-02-02 12:25:00,494.75,494.76,494.69,494.7,328.0,483.9744,483.9842,483.9157,483.9255,328.0
2024-02-02 12:30:00,494.81,495.15,494.69,495.05,2595.0,484.0331,484.3657,483.9157,484.2679,2595.0
2024-02-02 12:35:00,495.19,495.19,494.95,495.16,4298.0,484.4049,484.4049,484.1701,484.3755,4298.0
2024-02-02 12:40:00,495.1,495.27,494.34,494.34,3956.0,484.3168,484.4831,483.5734,483.5734,3956.0
2024-02-02 12:45:00,494.33,494.9,494.19,494.55,3600.0,483.5636,484.1212,483.4266,483.7788,3600.0
2024-02-02 12:50:00,494.29,494.33,494.2,494.33,705.0,483.5245,483.5636,483.4364,483.5636,705.0
2024-02-02 12:55:00,494.23,494.53,494.22,494.43,1079.0,483.4658,483.7592,483.456,483.6614,1079.0
2024-02-02 13:00:00,494.84,494.87,494.84,494.86,447.0,484.0625,484.0918,484.0625,484.082,447.0
2024-02-02 13:05:00,494.97,494.98,494.8,494.8,872.0,484.1896,484.1994,484.0233,484.0233,872.0
2024-02-02 13:10:00,494.75,495.04,494.74,494.77,1190.0,483.9744,484.2581,483.9647,483.994,1190.0
2024-02-02 13:15:00,495.06,495.39,494.98,495.27,1714.0,484.2777,484.6005,484.1994,484.4831,1714.0
2024-02-02 13:20:00,495.29,496.1,495.28,496.1,2858.0,484.5027,485.295,484.4929,485.295,2858.0
2024-02-02 13:25:00,495.93,496.07,495.84,496.07,5360.0,485.1287,485.2657,485.0407,485.2657,5360.0
2024-02-02 13:30:00,496.12,496.13,495.8,495.98,2955.0,485.3146,485.3244,485.0016,485.1776,2955.0
2024-02-02 13:35:00,496.14,496.67,496.14,496.6,4221.0,485.3342,485.8526,485.3342,485.7841,4221.0
2024-02-02 13:40:00,496.67,496.82,496.27,496.47,2501.0,485.8526,485.9994,485.4613,485.657,2501.0
2024-02-02 13:45:00,496.37,496.43,495.79,495.84,1094.0,485.5592,485.6178,484.9918,485.0407,1094.0
2024-02-02 13:50:00,496.11,496.11,495.66,495.74,894.0,485.3048,485.3048,484.8646,484.9429,894.0
2024-02-02 13:55:00,495.56,495.78,495.54,495.58,2231.0,484.7668,484.982,484.7472,484.7864,2231.0
2024-02-02 14:00:00,495.56,495.96,495.47,495.51,2619.0,484.7668,485.1581,484.6788,484.7179,2619.0
2024-02-02 14:05:00,495.65,495.86,495.65,495.86,981.0,484.8548,485.0603,484.8548,485.0603,981.0
2024-02-02 14:10:00,495.81,496.14,495.81,495.9,1226.0,485.0113,485.3342,485.0113,485.0994,1226.0
2024-02-02 14:15:00,496.04,496.23,495.92,495.96,2295.0,485.2363,485.4222,485.119,485.1581,2295.0
2024-02-02 14:20:00,496.0,496.01,495.81,495.81,300.0,485.1972,485.207,485.0113,485.0113,300.0
2024-02-02 14:25:00,495.94,496.17,495.85,496.15,1125.0,485.1385,485.3635,485.0505,485.3439,1125.0
2024-02-02 14:30:00,496.15,496.27,496.0,496.27,3753.0,485.3439,485.4613,485.1972,485.4613,3753.0
2024-02-02 14:35:00,496.47,496.6,496.27,496.6,1163.0,485.657,485.7841,485.4613,485.7841,1163.0
2024-02-02 14:40:00,496.75,496.83,496.53,496.54,1803.0,485.9309,486.0091,485.7157,485.7254,1803.0
2024-02-02 14:45:00,496.64,496.82,496.46,496.81,1199.0,485.8233,485.9994,485.6472,485.9896,1199.0
2024-02-02 14:50:00,496.9,497.11,496.79,497.11,2538.0,486.0776,486.283,485.97,486.283,2538.0
2024-02-02 14:55:00,497.25,497.45,497.08,497.3,3379.0,486.42,486.6156,486.2537,486.4689,3379.0
2024-02-02 15:00:00,497.29,497.36,497.08,497.18,2113.0,486.4591,486.5276,486.2537,486.3515,2113.0
2024-02-02 15:05:00,497.18,497.53,497.18,497.4,5552.0,486.3515,486.6939,486.3515,486.5667,5552.0
2024-02-02 15:10:00,497.33,497.33,496.91,497.06,8510.0,486.4982,486.4982,486.0874,486.2341,8510.0
2024-02-02 15:15:00,497.15,497.32,496.7,496.96,4239.0,486.3222,486.4885,485.882,486.1363,4239.0
2024-02-02 15:20:00,496.96,497.24,496.75,496.75,2469.0,486.1363,486.4102,485.9309,485.9309,2469.0
2024-02-02 15:25:00,496.79,496.87,496.52,496.87,4973.0,485.97,486.0483,485.7059,486.0483,4973.0
2024-02-02 15:30:00,496.87,497.29,496.87,497.16,3870.0,486.0483,486.4591,486.0483,486.3319,3870.0
2024-02-02 15:35:00,497.12,497.32,496.62,496.81,6500.0,486.2928,486.4885,485.8037,485.9896,6500.0
2024-02-02 15:40:00,496.74,496.76,496.43,496.45,4675.0,485.9211,485.9407,485.6178,485.6374,4675.0
2024-02-02 15:45:00,496.35,496.44,495.83,495.86,9990.0,485.5396,485.6276,485.0309,485.0603,9990.0
2024-02-02 15:50:00,495.84,496.38,495.16,496.33,13109.0,485.0407,485.5689,484.3755,485.52,13109.0
2024-02-02 15:55:00,496.62,496.62,495.13,495.14,51145.0,485.8037,485.8037,484.3462,484.3559,51145.0
2024-02-05 09:30:00,495.84,498.23,493.26,493.32,25216.0,485.0407,487.3786,482.5169,482.5756,25216.0
2024-02-05 09:35:00,492.4,493.75,492.19,493.57,4898.0,481.6756,482.9962,481.4702,482.8201,4898.0
2024-02-05 09:40:00,493.34,493.87,492.84,493.42,6237.0,482.5951,483.1136,482.106,482.6734,6237.0
2024-02-05 09:45:00,492.0,492.8,490.54,492.57,6956.0,481.2843,482.0669,479.8561,481.8419,6956.0
2024-02-05 09:50:00,493.04,493.46,491.83,493.11,5753.0,482.3017,482.7125,481.118,482.3702,5753.0
2024-02-05 09:55:00,492.73,493.07,492.23,493.0,2775.0,481.9984,482.331,481.5093,482.2625,2775.0
2024-02-05 10:00:00,493.01,493.03,491.13,492.5,15709.0,482.2723,482.2919,480.4333,481.7734,15709.0
2024-02-05 10:05:00,492.46,492.76,491.99,492.75,5862.0,481.7343,482.0278,481.2745,482.018,5862.0
2024-02-05 10:10:00,492.27,492.73,492.21,492.34,2738.0,481.5484,481.9984,481.4898,481.6169,2738.0
2024-02-05 10:15:00,491.99,492.21,490.7,490.7,5445.0,481.2745,481.4898,480.0126,480.0126,5445.0
2024-02-05 10:20:00,490.63,491.26,490.05,490.71,4093.0,479.9442,480.5604,479.3768,480.0224,4093.0
2024-02-05 10:25:00,490.7,491.01,490.31,490.31,2866.0,480.0126,480.3159,479.6311,479.6311,2866.0
2024-02-05 10:30:00,490.28,490.74,489.99,490.42,1663.0,479.6018,480.0518,479.3181,479.7387,1663.0
2024-02-05 10:35:00,490.32,490.4,489.9,490.12,3717.0,479.6409,479.7192,479.2301,479.4453,3717.0
2024-02-05 10:40:00,490.36,490.8,489.8,490.04,2619.0,479.68,480.1105,479.1322,479.367,2619.0
2024-02-05 10:45:00,490.04,490.93,490.04,490.38,1826.0,479.367,480.2376,479.367,479.6996,1826.0
2024-02-05 10:50:00,490.79,491.31,490.59,491.03,2908.0,480.1007,480.6094,479.905,480.3355,2908.0
2024-02-05 10:55:00,491.2,491.2,490.95,490.95,917.0,480.5018,480.5018,480.2572,480.2572,917.0
2024-02-05 11:00:00,491.07,491.46,491.04,491.46,1272.0,480.3746,480.7561,480.3452,480.7561,1272.0
2024-02-05 11:05:00,491.4,491.4,490.63,490.63,2104.0,480.6974,480.6974,479.9442,479.9442,2104.0
2024-02-05 11:10:00,490.72,490.73,490.43,490.53,803.0,480.0322,480.042,479.7485,479.8463,803.0
2024-02-05 11:15:00,490.43,490.54,489.56,489.79,3840.0,479.7485,479.8561,478.8975,479.1225,3840.0
2024-02-05 11:20:00,490.02,490.02,489.29,489.44,1455.0,479.3475,479.3475,478.6334,478.7801,1455.0
2024-02-05 11:25:00,489.28,489.84,488.58,489.76,6157.0,478.6236,479.1714,477.9388,479.0931,6157.0
2024-02-05 11:30:00,489.81,490.66,489.81,490.33,4883.0,479.142,479.9735,479.142,479.6507,4883.0
2024-02-05 11:35:00,490.39,491.04,489.95,489.99,4234.0,479.7094,480.3452,479.279,479.3181,4234.0
2024-02-05 11:40:00,489.82,490.38,489.79,490.36,2000.0,479.1518,479.6996,479.1225,479.68,2000.0
2024-02-05 11:45:00,490.4,490.5,490.2,490.25,1195.0,479.7192,479.817,479.5235,479.5724,1195.0
2024-02-05 11:50:00,490.31,490.32,489.62,489.81,2463.0,479.6311,479.6409,478.9562,479.142,2463.0
2024-02-05 11:55:00,489.58,490.02,489.58,489.83,1566.0,478.917,479.3475,478.917,479.1616,1566.0
2024-02-05 12:00:00,489.83,489.96,489.28,489.96,3463.0,479.1616,479.2888,478.6236,479.2888,3463.0
2024-02-05 12:05:00,489.85,489.85,489.54,489.65,3584.0,479.1812,479.1812,478.8779,478.9855,3584.0
2024-02-05 12:10:00,489.73,489.89,489.55,489.81,2198.0,479.0638,479.2203,478.8877,479.142,2198.0
2024-02-05 12:15:00,489.79,490.01,489.79,490.01,1378.0,479.1225,479.3377,479.1225,479.3377,1378.0
2024-02-05 12:20:00,489.99,490.18,489.56,490.1,3057.0,479.3181,479.504,478.8975,479.4257,3057.0
2024-02-05 12:25:00,489.92,490.47,489.92,490.15,1400.0,479.2496,479.7877,479.2496,479.4746,1400.0
2024-02-05 12:30:00,490.14,490.51,489.98,489.98,1810.0,479.4648,479.8268,479.3083,479.3083,1810.0
2024-02-05 12:35:00,490.03,490.34,489.8,490.34,1000.0,479.3572,479.6605,479.1322,479.6605,1000.0
2024-02-05 12:40:00,490.37,490.46,489.98,490.28,3229.0,479.6898,479.7779,479.3083,479.6018,3229.0
2024-02-05 12:45:00,490.12,490.12,489.79,490.08,1842.0,479.4453,479.4453,479.1225,479.4061,1842.0
2024-02-05 12:50:00,490.19,490.38,489.65,489.89,3092.0,479.5138,479.6996,478.9855,479.2203,3092.0
2024-02-05 12:55:00,490.03,490.04,489.84,489.84,500.0,479.3572,479.367,479.1714,479.1714,500.0
2024-02-05 13:00:00,489.64,489.83,489.6,489.63,2631.0,478.9757,479.1616,478.9366,478.9659,2631.0
2024-02-05 13:05:00,489.72,490.05,489.71,490.05,2948.0,479.054,479.3768,479.0442,479.3768,2948.0
2024-02-05 13:10:00,490.0,490.01,489.69,489.79,1441.0,479.3279,479.3377,479.0246,479.1225,1441.0
2024-02-05 13:15:00,489.61,489.77,489.51,489.51,1579.0,478.9464,479.1029,478.8486,478.8486,1579.0
2024-02-05 13:20:00,489.67,489.83,489.4,489.4,900.0,479.0051,479.1616,478.741,478.741,900.0
2024-02-05 13:25:00,489.4,489.45,489.08,489.08,1275.0,478.741,478.7899,478.4279,478.4279,1275.0
2024-02-05 13:30:00,489.23,489.23,488.79,489.04,1111.0,478.5747,478.5747,478.1442,478.3888,1111.0
2024-02-05 13:35:00,489.46,489.71,489.07,489.07,953.0,478.7997,479.0442,478.4181,478.4181,953.0
2024-02-05 13:40:00,489.17,489.17,488.83,489.12,1400.0,478.516,478.516,478.1834,478.4671,1400.0
2024-02-05 13:45:00,489.12,489.5,489.12,489.28,1400.0,478.4671,478.8388,478.4671,478.6236,1400.0
2024-02-05 13:50:00,489.28,490.45,489.28,490.37,3708.0,478.6236,479.7681,478.6236,479.6898,3708.0
2024-02-05 13:55:00,490.69,491.22,490.41,490.85,11469.0,480.0029,480.5213,479.729,480.1594,11469.0
2024-02-05 14:00:00,490.6,490.75,490.26,490.26,1388.0,479.9148,480.0616,479.5822,479.5822,1388.0
2024-02-05 14:05:00,490.21,490.5,490.16,490.16,1455.0,479.5333,479.817,479.4844,479.4844,1455.0
2024-02-05 14:10:00,490.15,490.16,489.64,489.99,1500.0,479.4746,479.4844,478.9757,479.3181,1500.0
2024-02-05 14:15:00,489.82,489.93,489.57,489.8,1368.0,479.1518,479.2594,478.9073,479.1322,1368.0
2024-02-05 14:20:00,489.8,490.29,489.59,490.28,2558.0,479.1322,479.6116,478.9268,479.6018,2558.0
2024-02-05 14:25:00,490.29,490.44,490.19,490.26,2266.0,479.6116,479.7583,479.5138,479.5822,2266.0
2024-02-05 14:30:00,490.36,490.97,490.36,490.61,3717.0,479.68,480.2768,479.68,479.9246,3717.0
2024-02-05 14:35:00,490.6,491.09,490.39,491.08,3341.0,479.9148,480.3941,479.7094,480.3844,3341.0
2024-02-05 14:40:00,491.08,491.35,490.63,491.29,3417.0,480.3844,480.6485,479.9442,480.5898,3417.0
2024-02-05 14:45:00,491.4,491.91,491.32,491.74,4614.0,480.6974,481.1963,480.6191,481.03,4614.0
2024-02-05 14:50:00,491.74,492.01,491.6,491.81,2344.0,481.03,481.2941,480.893,481.0985,2344.0
2024-02-05 14:55:00,491.94,491.96,491.62,491.86,5171.0,481.2256,481.2452,480.9126,481.1474,5171.0
2024-02-05 15:00:00,491.75,491.75,491.38,491.48,8809.0,481.0398,481.0398,480.6778,480.7757,8809.0
2024-02-05 15:05:00,491.49,491.51,490.7,490.8,5215.0,480.7854,480.805,480.0126,480.1105,5215.0
2024-02-05 15:10:00,490.77,490.81,490.31,490.55,2666.0,480.0811,480.1202,479.6311,479.8659,2666.0
2024-02-05 15:15:00,490.55,491.35,490.51,491.35,3905.0,479.8659,480.6485,479.8268,480.6485,3905.0
2024-02-05 15:20:00,491.47,491.63,491.37,491.53,3827.0,480.7659,480.9224,480.6681,480.8246,3827.0
2024-02-05 15:25:00,491.61,491.89,491.49,491.77,1743.0,480.9028,481.1767,480.7854,481.0593,1743.0
2024-02-05 15:30:00,491.98,492.04,491.68,491.92,3860.0,481.2648,481.3235,480.9713,481.2061,3860.0
2024-02-05 15:35:00,491.84,492.16,491.49,491.49,3189.0,481.1278,481.4408,480.7854,480.7854,3189.0
2024-02-05 15:40:00,491.56,491.56,491.18,491.25,5356.0,480.8539,480.8539,480.4822,480.5507,5356.0
2024-02-05 15:45:00,491.16,491.39,491.15,491.29,7773.0,480.4626,480.6876,480.4528,480.5898,7773.0
2024-02-05 15:50:00,491.3,491.54,491.22,491.23,9031.0,480.5996,480.8343,480.5213,480.5311,9031.0
2024-02-05 15:55:00,491.12,491.25,490.03,490.05,25932.0,480.4235,480.5507,479.3572,479.3768,25932.0
2024-02-06 09:30:00,490.33,491.48,489.59,489.96,13426.0,479.6507,480.7757,478.9268,479.2888,13426.0
2024-02-06 09:35:00,490.36,490.36,486.47,487.45,4420.0,479.68,479.68,475.8748,476.8334,4420.0
2024-02-06 09:40:00,487.41,489.41,487.41,489.41,3017.0,476.7943,478.7507,476.7943,478.7507,3017.0
2024-02-06 09:45:00,489.1,490.19,488.94,489.46,4606.0,478.4475,479.5138,478.291,478.7997,4606.0
2024-02-06 09:50:00,489.47,490.64,489.32,490.25,4570.0,478.8094,479.954,478.6627,479.5724,4570.0
2024-02-06 09:55:00,490.25,491.28,490.25,491.28,20400.0,479.5724,480.58,479.5724,480.58,20400.0
2024-02-06 10:00:00,491.2,492.32,491.15,492.32,11253.0,480.5018,481.5974,480.4528,481.5974,11253.0
2024-02-06 10:05:00,492.37,492.58,491.7,492.58,8409.0,481.6463,481.8517,480.9909,481.8517,8409.0
2024-02-06 10:10:00,492.29,492.68,490.66,491.15,7707.0,481.568,481.9495,479.9735,480.4528,7707.0
2024-02-06 10:15:00,490.69,492.28,490.67,491.62,8502.0,480.0029,481.5582,479.9833,480.9126,8502.0
2024-02-06 10:20:00,491.85,493.58,491.85,492.92,7477.0,481.1376,482.8299,481.1376,482.1843,7477.0
2024-02-06 10:25:00,492.91,493.48,492.59,492.59,7791.0,482.1745,482.7321,481.8615,481.8615,7791.0
2024-02-06 10:30:00,492.59,493.68,492.39,493.2,4696.0,481.8615,482.9277,481.6658,482.4582,4696.0
2024-02-06 10:35:00,493.43,493.88,493.17,493.28,7275.0,482.6832,483.1234,482.4288,482.5365,7275.0
2024-02-06 10:40:00,493.26,493.26,492.11,492.11,1633.0,482.5169,482.5169,481.3919,481.3919,1633.0
2024-02-06 10:45:00,492.57,493.7,492.54,492.98,16508.0,481.8419,482.9473,481.8126,482.243,16508.0
2024-02-06 10:50:00,492.81,493.29,492.81,492.95,3602.0,482.0767,482.5462,482.0767,482.2136,3602.0
2024-02-06 10:55:00,493.29,493.29,492.71,492.76,4071.0,482.5462,482.5462,481.9789,482.0278,4071.0
2024-02-06 11:00:00,492.92,492.92,492.53,492.7,3574.0,482.1843,482.1843,481.8028,481.9691,3574.0
2024-02-06 11:05:00,492.66,492.94,492.51,492.93,3487.0,481.93,482.2039,481.7832,482.1941,3487.0
2024-02-06 11:10:00,492.93,493.78,492.93,493.52,3844.0,482.1941,483.0256,482.1941,482.7712,3844.0
2024-02-06 11:15:00,493.63,494.02,493.6,493.67,3351.0,482.8788,483.2603,482.8495,482.918,3351.0
2024-02-06 11:20:00,493.62,493.82,493.47,493.47,1842.0,482.869,483.0647,482.7223,482.7223,1842.0
2024-02-06 11:25:00,493.26,493.41,492.97,492.97,1610.0,482.5169,482.6636,482.2332,482.2332,1610.0
2024-02-06 11:30:00,492.93,492.94,491.96,491.96,1958.0,482.1941,482.2039,481.2452,481.2452,1958.0
2024-02-06 11:35:00,492.31,492.38,491.7,491.87,3412.0,481.5876,481.6561,480.9909,481.1572,3412.0
2024-02-06 11:40:00,491.74,491.76,491.57,491.57,2522.0,481.03,481.0496,480.8637,480.8637,2522.0
2024-02-06 11:45:00,491.62,492.12,491.38,492.12,5255.0,480.9126,481.4017,480.6778,481.4017,5255.0
2024-02-06 11:50:00,492.15,492.49,492.15,492.36,4897.0,481.4311,481.7637,481.4311,481.6365,4897.0
2024-02-06 11:55:00,492.32,492.74,492.32,492.5,1100.0,481.5974,482.0082,481.5974,481.7734,1100.0
2024-02-06 12:00:00,492.55,493.42,492.55,493.4,1871.0,481.8224,482.6734,481.8224,482.6538,1871.0
2024-02-06 12:05:00,492.95,493.72,492.8,493.72,2497.0,482.2136,482.9669,482.0669,482.9669,2497.0
2024-02-06 12:10:00,493.55,493.98,493.54,493.97,1969.0,482.8006,483.2212,482.7908,483.2114,1969.0
2024-02-06 12:15:00,494.22,494.33,493.93,494.08,2716.0,483.456,483.5636,483.1723,483.319,2716.0
2024-02-06 12:20:00,494.33,494.57,494.04,494.04,3803.0,483.5636,483.7984,483.2799,483.2799,3803.0
2024-02-06 12:25:00,494.14,494.62,493.91,494.51,1914.0,483.3777,483.8473,483.1527,483.7397,1914.0
2024-02-06 12:30:00,494.64,494.65,494.23,494.47,2435.0,483.8668,483.8766,483.4658,483.7005,2435.0
2024-02-06 12:35:00,494.25,494.25,494.08,494.08,400.0,483.4853,483.4853,483.319,483.319,400.0
2024-02-06 12:40:00,494.02,494.31,493.73,493.95,2249.0,483.2603,483.544,482.9767,483.1919,2249.0
2024-02-06 12:45:00,494.13,494.19,493.69,494.18,1198.0,483.3679,483.4266,482.9375,483.4168,1198.0
2024-02-06 12:50:00,494.14,494.14,493.69,493.69,600.0,483.3777,483.3777,482.9375,482.9375,600.0
2024-02-06 12:55:00,494.0,494.29,493.97,494.17,2544.0,483.2408,483.5245,483.2114,483.4071,2544.0
2024-02-06 13:00:00,494.17,494.17,493.96,493.96,300.0,483.4071,483.4071,483.2016,483.2016,300.0
2024-02-06 13:05:00,494.11,494.54,494.11,494.52,5841.0,483.3484,483.769,483.3484,483.7494,5841.0
2024-02-06 13:10:00,494.63,494.75,494.35,494.44,2861.0,483.857,483.9744,483.5831,483.6712,2861.0
2024-02-06 13:15:00,494.39,494.66,494.32,494.58,3588.0,483.6223,483.8864,483.5538,483.8081,3588.0
2024-02-06 13:20:00,494.73,495.1,494.72,495.06,2306.0,483.9549,484.3168,483.9451,484.2777,2306.0
2024-02-06 13:25:00,495.06,495.13,494.8,495.06,6319.0,484.2777,484.3462,484.0233,484.2777,6319.0
2024-02-06 13:30:00,495.26,495.65,495.23,495.59,2169.0,484.4733,484.8548,484.444,484.7961,2169.0
2024-02-06 13:35:00,495.38,495.38,495.0,495.15,1797.0,484.5907,484.5907,484.219,484.3657,1797.0
2024-02-06 13:40:00,495.3,495.79,495.27,495.28,2796.0,484.5125,484.9918,484.4831,484.4929,2796.0
2024-02-06 13:45:00,495.34,495.68,495.33,495.65,800.0,484.5516,484.8842,484.5418,484.8548,800.0
2024-02-06 13:50:00,495.51,495.76,495.4,495.44,1099.0,484.7179,484.9624,484.6103,484.6494,1099.0
2024-02-06 13:55:00,495.5,495.56,495.31,495.36,1321.0,484.7081,484.7668,484.5222,484.5711,1321.0
2024-02-06 14:00:00,495.29,495.48,495.1,495.31,3611.0,484.5027,484.6885,484.3168,484.5222,3611.0
2024-02-06 14:05:00,495.31,495.48,494.75,494.75,4330.0,484.5222,484.6885,483.9744,483.9744,4330.0
2024-02-06 14:10:00,494.55,494.8,494.43,494.48,1757.0,483.7788,484.0233,483.6614,483.7103,1757.0
2024-02-06 14:15:00,494.48,494.48,493.82,493.82,1242.0,483.7103,483.7103,483.0647,483.0647,1242.0
2024-02-06 14:20:00,493.82,493.82,493.25,493.28,2650.0,483.0647,483.0647,482.5071,482.5365,2650.0
2024-02-06 14:25:00,493.03,493.42,493.03,493.34,2410.0,482.2919,482.6734,482.2919,482.5951,2410.0
2024-02-06 14:30:00,493.35,493.35,493.0,493.11,1391.0,482.6049,482.6049,482.2625,482.3702,1391.0
2024-02-06 14:35:00,493.2,493.2,492.55,492.55,1720.0,482.4582,482.4582,481.8224,481.8224,1720.0
2024-02-06 14:40:00,492.58,492.68,492.28,492.68,900.0,481.8517,481.9495,481.5582,481.9495,900.0
2024-02-06 14:45:00,492.7,492.94,492.7,492.79,1579.0,481.9691,482.2039,481.9691,482.0571,1579.0
2024-02-06 14:50:00,492.72,492.72,492.4,492.53,2337.0,481.9886,481.9886,481.6756,481.8028,2337.0
2024-02-06 14:55:00,492.49,492.77,492.47,492.71,2558.0,481.7637,482.0376,481.7441,481.9789,2558.0
2024-02-06 15:00:00,492.49,492.73,492.43,492.73,1207.0,481.7637,481.9984,481.705,481.9984,1207.0
2024-02-06 15:05:00,492.71,493.2,492.56,493.19,3295.0,481.9789,482.4582,481.8321,482.4484,3295.0
2024-02-06 15:10:00,493.1,493.1,492.94,492.98,1967.0,482.3604,482.3604,482.2039,482.243,1967.0
2024-02-06 15:15:00,493.07,493.07,492.83,492.84,3112.0,482.331,482.331,482.0963,482.106,3112.0
2024-02-06 15:20:00,492.97,493.12,492.56,492.56,3508.0,482.2332,482.3799,481.8321,481.8321,3508.0
2024-02-06 15:25:00,492.56,492.64,492.38,492.64,1930.0,481.8321,481.9104,481.6561,481.9104,1930.0
2024-02-06 15:30:00,492.77,492.77,491.84,491.84,2830.0,482.0376,482.0376,481.1278,481.1278,2830.0
2024-02-06 15:35:00,491.82,492.24,491.82,492.05,4037.0,481.1083,481.5191,481.1083,481.3332,4037.0
2024-02-06 15:40:00,491.91,492.13,491.66,492.03,3996.0,481.1963,481.4115,480.9517,481.3137,3996.0
2024-02-06 15:45:00,492.02,492.1,491.61,491.61,5508.0,481.3039,481.3822,480.9028,480.9028,5508.0
2024-02-06 15:50:00,491.68,492.54,491.68,492.54,12927.0,480.9713,481.8126,480.9713,481.8126,12927.0
2024-02-06 15:55:00,492.52,493.87,492.52,493.83,38362.0,481.793,483.1136,481.793,483.0745,38362.0
2024-02-07 09:30:00,497.63,498.2,496.29,497.67,11212.0,486.7917,487.3493,485.4809,486.8308,11212.0
2024-02-07 09:35:00,498.19,499.18,497.46,499.18,4177.0,487.3395,488.308,486.6254,488.308,4177.0
2024-02-07 09:40:00,498.1,501.01,498.1,499.19,29652.0,487.2515,490.0981,487.2515,488.3177,29652.0
2024-02-07 09:45:00,498.82,499.51,498.34,499.51,1743.0,487.9558,488.6308,487.4862,488.6308,1743.0
2024-02-07 09:50:00,499.22,500.09,499.12,500.09,2527.0,488.3471,489.1981,488.2493,489.1981,2527.0
2024-02-07 09:55:00,499.77,500.45,499.64,500.33,10611.0,488.8851,489.5503,488.7579,489.4329,10611.0
2024-02-07 10:00:00,500.11,500.27,498.9,498.98,4600.0,489.2177,489.3742,488.034,488.1123,4600.0
2024-02-07 10:05:00,498.98,498.98,497.51,498.97,3395.0,488.1123,488.1123,486.6743,488.1025,3395.0
2024-02-07 10:10:00,498.97,499.41,498.3,498.55,3150.0,488.1025,488.5329,487.4471,487.6917,3150.0
2024-02-07 10:15:00,498.62,499.03,497.9,499.03,3218.0,487.7601,488.1612,487.0558,488.1612,3218.0
2024-02-07 10:20:00,499.25,499.3,498.64,498.83,4476.0,488.3764,488.4253,487.7797,487.9656,4476.0
2024-02-07 10:25:00,498.76,499.29,498.2,498.83,4135.0,487.8971,488.4156,487.3493,487.9656,4135.0
2024-02-07 10:30:00,499.01,499.44,498.81,499.42,9504.0,488.1417,488.5623,487.946,488.5427,9504.0
2024-02-07 10:35:00,499.21,500.27,499.2,499.85,7249.0,488.3373,489.3742,488.3275,488.9634,7249.0
2024-02-07 10:40:00,500.05,500.07,499.57,500.07,2959.0,489.159,489.1786,488.6895,489.1786,2959.0
2024-02-07 10:45:00,500.06,501.1,500.05,501.1,3143.0,489.1688,490.1861,489.159,490.1861,3143.0
2024-02-07 10:50:00,501.56,501.93,501.3,501.78,6947.0,490.6361,490.9981,490.3818,490.8513,6947.0
2024-02-07 10:55:00,501.78,502.14,500.67,500.83,5872.0,490.8513,491.2035,489.7655,489.922,5872.0
2024-02-07 11:00:00,500.53,500.99,500.22,500.23,1397.0,489.6285,490.0785,489.3253,489.3351,1397.0
2024-02-07 11:05:00,500.46,501.13,500.46,501.13,2019.0,489.5601,490.2155,489.5601,490.2155,2019.0
2024-02-07 11:10:00,500.88,501.09,500.3,500.31,1400.0,489.9709,490.1764,489.4036,489.4133,1400.0
2024-02-07 11:15:00,500.5,500.73,500.44,500.7,1223.0,489.5992,489.8242,489.5405,489.7948,1223.0
2024-02-07 11:20:00,500.67,500.79,500.52,500.64,1652.0,489.7655,489.8829,489.6188,489.7362,1652.0
2024-02-07 11:25:00,500.63,500.81,500.47,500.47,1185.0,489.7264,489.9024,489.5699,489.5699,1185.0
2024-02-07 11:30:00,501.06,501.34,500.93,501.29,1786.0,490.147,490.4209,490.0198,490.372,1786.0
2024-02-07 11:35:00,501.25,501.41,501.13,501.18,2552.0,490.3329,490.4894,490.2155,490.2644,2552.0
2024-02-07 11:40:00,501.18,501.25,500.81,500.81,1280.0,490.2644,490.3329,489.9024,489.9024,1280.0
2024-02-07 11:45:00,500.84,501.39,500.84,501.28,1131.0,489.9318,490.4698,489.9318,490.3622,1131.0
2024-02-07 11:50:00,501.0,501.62,500.89,501.61,6954.0,490.0883,490.6948,489.9807,490.685,6954.0
2024-02-07 11:55:00,501.47,501.75,500.6,500.65,7126.0,490.5481,490.822,489.697,489.7459,7126.0
2024-02-07 12:00:00,500.56,500.91,499.6,499.93,2640.0,489.6579,490.0003,488.7188,489.0416,2640.0
2024-02-07 12:05:00,499.6,499.6,499.56,499.57,968.0,488.7188,488.7188,488.6797,488.6895,968.0
2024-02-07 12:10:00,499.58,500.14,499.57,500.0,600.0,488.6992,489.247,488.6895,489.1101,600.0
2024-02-07 12:15:00,499.97,499.97,498.8,499.38,4497.0,489.0807,489.0807,487.9362,488.5036,4497.0
2024-02-07 12:20:00,499.3,499.3,498.99,499.08,1300.0,488.4253,488.4253,488.1221,488.2101,1300.0
2024-02-07 12:25:00,499.13,499.18,498.95,499.15,5632.0,488.259,488.308,488.083,488.2786,5632.0
2024-02-07 12:30:00,499.17,499.17,498.71,498.86,1111.0,488.2982,488.2982,487.8482,487.9949,1111.0
2024-02-07 12:35:00,498.75,499.08,498.63,499.08,3570.0,487.8873,488.2101,487.7699,488.2101,3570.0
2024-02-07 12:40:00,499.24,499.33,499.15,499.32,400.0,488.3666,488.4547,488.2786,488.4449,400.0
2024-02-07 12:45:00,499.6,499.65,499.23,499.23,1601.0,488.7188,488.7677,488.3569,488.3569,1601.0
2024-02-07 12:50:00,499.18,499.18,498.86,499.08,1422.0,488.308,488.308,487.9949,488.2101,1422.0
2024-02-07 12:55:00,499.08,499.08,498.37,498.37,3626.0,488.2101,488.2101,487.5156,487.5156,3626.0
2024-02-07 13:00:00,498.45,498.82,498.19,498.52,1822.0,487.5938,487.9558,487.3395,487.6623,1822.0
2024-02-07 13:05:00,498.3,498.64,497.96,497.97,3164.0,487.4471,487.7797,487.1145,487.1243,3164.0
2024-02-07 13:10:00,498.17,498.17,497.98,497.99,1300.0,487.3199,487.3199,487.1341,487.1439,1300.0
2024-02-07 13:15:00,498.2,498.3,498.0,498.3,1166.0,487.3493,487.4471,487.1537,487.4471,1166.0
2024-02-07 13:20:00,497.43,497.43,497.1,497.1,606.0,486.5961,486.5961,486.2733,486.2733,606.0
2024-02-07 13:25:00,497.17,497.59,497.17,497.59,1501.0,486.3417,486.7526,486.3417,486.7526,1501.0
2024-02-07 13:30:00,497.44,497.44,497.08,497.08,1170.0,486.6058,486.6058,486.2537,486.2537,1170.0
2024-02-07 13:35:00,496.97,496.97,496.6,496.6,741.0,486.1461,486.1461,485.7841,485.7841,741.0
2024-02-07 13:40:00,496.4,496.7,496.4,496.61,1197.0,485.5885,485.882,485.5885,485.7939,1197.0
2024-02-07 13:45:00,496.28,496.28,495.9,496.17,2137.0,485.4711,485.4711,485.0994,485.3635,2137.0
2024-02-07 13:50:00,496.22,496.63,495.9,496.4,5577.0,485.4124,485.8135,485.0994,485.5885,5577.0
2024-02-07 13:55:00,496.56,496.64,496.56,496.63,500.0,485.745,485.8233,485.745,485.8135,500.0
2024-02-07 14:00:00,496.89,497.0,496.55,496.59,2705.0,486.0678,486.1754,485.7352,485.7744,2705.0
2024-02-07 14:05:00,496.56,496.95,496.56,496.9,908.0,485.745,486.1265,485.745,486.0776,908.0
2024-02-07 14:10:00,497.18,497.34,497.18,497.34,473.0,486.3515,486.508,486.3515,486.508,473.0
2024-02-07 14:15:00,497.25,497.25,496.95,496.95,1246.0,486.42,486.42,486.1265,486.1265,1246.0
2024-02-07 14:20:00,496.98,497.21,496.86,496.86,2027.0,486.1559,486.3809,486.0385,486.0385,2027.0
2024-02-07 14:25:00,496.94,497.4,496.94,497.4,1980.0,486.1167,486.5667,486.1167,486.5667,1980.0
2024-02-07 14:30:00,497.41,497.46,497.29,497.3,1308.0,486.5765,486.6254,486.4591,486.4689,1308.0
2024-02-07 14:35:00,497.19,497.48,497.19,497.3,1160.0,486.3613,486.645,486.3613,486.4689,1160.0
2024-02-07 14:40:00,497.19,497.5,497.19,497.5,2598.0,486.3613,486.6645,486.3613,486.6645,2598.0
2024-02-07 14:45:00,497.48,497.56,497.21,497.5,10334.0,486.645,486.7232,486.3809,486.6645,10334.0
2024-02-07 14:50:00,497.57,498.12,497.49,497.95,3803.0,486.733,487.271,486.6548,487.1047,3803.0
2024-02-07 14:55:00,498.17,498.4,497.83,498.36,4606.0,487.3199,487.5449,486.9874,487.5058,4606.0
2024-02-07 15:00:00,498.35,498.44,498.23,498.23,1263.0,487.496,487.5841,487.3786,487.3786,1263.0
2024-02-07 15:05:00,498.02,498.45,498.01,498.42,1735.0,487.1732,487.5938,487.1634,487.5645,1735.0
2024-02-07 15:10:00,498.27,498.31,497.79,497.81,2623.0,487.4178,487.4569,486.9482,486.9678,2623.0
2024-02-07 15:15:00,497.72,497.96,497.68,497.83,2451.0,486.8797,487.1145,486.8406,486.9874,2451.0
2024-02-07 15:20:00,497.68,498.04,497.62,497.89,2029.0,486.8406,487.1928,486.7819,487.046,2029.0
2024-02-07 15:25:00,497.89,498.12,497.82,497.82,2278.0,487.046,487.271,486.9776,486.9776,2278.0
2024-02-07 15:30:00,498.0,498.08,497.74,497.74,1403.0,487.1537,487.2319,486.8993,486.8993,1403.0
2024-02-07 15:35:00,497.76,497.96,497.68,497.85,1899.0,486.9189,487.1145,486.8406,487.0069,1899.0
2024-02-07 15:40:00,497.72,497.82,497.45,497.45,2484.0,486.8797,486.9776,486.6156,486.6156,2484.0
2024-02-07 15:45:00,497.53,497.93,497.53,497.63,1715.0,486.6939,487.0852,486.6939,486.7917,1715.0
2024-02-07 15:50:00,497.34,497.79,497.2,497.55,4010.0,486.508,486.9482,486.3711,486.7135,4010.0
2024-02-07 15:55:00,497.73,498.13,497.47,497.78,22276.0,486.8895,487.2808,486.6352,486.9384,22276.0
2024-02-08 09:30:00,500.35,501.45,500.35,501.45,10715.0,489.4525,490.5285,489.4525,490.5285,10715.0
2024-02-08 09:35:00,500.6,501.48,500.25,501.4,7244.0,489.697,490.5579,489.3546,490.4796,7244.0
2024-02-08 09:40:00,501.48,501.66,500.44,500.44,3928.0,490.5579,490.7339,489.5405,489.5405,3928.0
2024-02-08 09:45:00,501.25,501.93,501.24,501.46,961.0,490.3329,490.9981,490.3231,490.5383,961.0
2024-02-08 09:50:00,501.66,501.66,499.99,500.06,4613.0,490.7339,490.7339,489.1003,489.1688,4613.0
2024-02-08 09:55:00,500.2,502.5,500.2,501.79,10344.0,489.3057,491.5556,489.3057,490.8611,10344.0
2024-02-08 10:00:00,502.08,502.81,501.14,501.14,4353.0,491.1448,491.8589,490.2253,490.2253,4353.0
2024-02-08 10:05:00,501.31,502.33,501.15,502.33,4595.0,490.3916,491.3893,490.235,491.3893,4595.0
2024-02-08 10:10:00,502.32,502.32,501.87,502.11,5997.0,491.3796,491.3796,490.9394,491.1741,5997.0
2024-02-08 10:15:00,502.09,502.64,502.03,502.59,7046.0,491.1546,491.6926,491.0959,491.6437,7046.0
2024-02-08 10:20:00,502.59,503.0,502.56,502.93,4526.0,491.6437,492.0448,491.6143,491.9763,4526.0
2024-02-08 10:25:00,503.02,503.71,503.02,503.22,3257.0,492.0643,492.7393,492.0643,492.26,3257.0
2024-02-08 10:30:00,503.38,503.38,502.8,503.0,4784.0,492.4165,492.4165,491.8491,492.0448,4784.0
2024-02-08 10:35:00,502.95,503.14,502.7,502.74,3882.0,491.9958,492.1817,491.7513,491.7904,3882.0
2024-02-08 10:40:00,502.74,502.87,501.29,502.19,5402.0,491.7904,491.9176,490.372,491.2524,5402.0
2024-02-08 10:45:00,502.2,502.56,502.19,502.38,4600.0,491.2622,491.6143,491.2524,491.4383,4600.0
2024-02-08 10:50:00,502.64,502.64,501.98,502.57,8433.0,491.6926,491.6926,491.047,491.6241,8433.0
2024-02-08 10:55:00,502.3,502.69,501.83,502.13,8750.0,491.36,491.7415,490.9002,491.1937,8750.0
2024-02-08 11:00:00,502.13,502.43,501.92,502.05,11177.0,491.1937,491.4872,490.9883,491.1154,11177.0
2024-02-08 11:05:00,502.03,502.15,501.59,501.97,1800.0,491.0959,491.2133,490.6655,491.0372,1800.0
2024-02-08 11:10:00,501.66,502.09,501.66,502.03,2372.0,490.7339,491.1546,490.7339,491.0959,2372.0
2024-02-08 11:15:00,502.06,502.62,501.91,502.3,5162.0,491.1252,491.673,490.9785,491.36,5162.0
2024-02-08 11:20:00,502.31,502.43,502.01,502.43,3610.0,491.3698,491.4872,491.0763,491.4872,3610.0
2024-02-08 11:25:00,502.1,502.64,502.1,502.64,600.0,491.1644,491.6926,491.1644,491.6926,600.0
2024-02-08 11:30:00,502.5,502.51,502.11,502.43,6314.0,491.5556,491.5654,491.1741,491.4872,6314.0
2024-02-08 11:35:00,502.3,502.98,502.26,502.98,2516.0,491.36,492.0252,491.3209,492.0252,2516.0
2024-02-08 11:40:00,502.79,503.26,502.78,503.11,4117.0,491.8393,492.2991,491.8295,492.1524,4117.0
2024-02-08 11:45:00,503.0,503.44,502.97,503.12,6182.0,492.0448,492.4752,492.0154,492.1621,6182.0
2024-02-08 11:50:00,503.28,503.36,502.81,502.98,6268.0,492.3187,492.3969,491.8589,492.0252,6268.0
2024-02-08 11:55:00,502.89,502.96,502.47,502.48,4518.0,491.9371,492.0056,491.5263,491.5361,4518.0
2024-02-08 12:00:00,502.43,502.95,502.34,502.77,4567.0,491.4872,491.9958,491.3991,491.8198,4567.0
2024-02-08 12:05:00,502.91,503.11,502.81,502.97,2293.0,491.9567,492.1524,491.8589,492.0154,2293.0
2024-02-08 12:10:00,503.0,503.41,502.95,503.06,4489.0,492.0448,492.4458,491.9958,492.1034,4489.0
2024-02-08 12:15:00,503.21,503.22,502.89,503.22,2086.0,492.2502,492.26,491.9371,492.26,2086.0
2024-02-08 12:20:00,503.23,503.39,503.21,503.36,3664.0,492.2697,492.4263,492.2502,492.3969,3664.0
2024-02-08 12:25:00,503.36,504.08,503.35,503.78,4381.0,492.3969,493.1012,492.3871,492.8078,4381.0
2024-02-08 12:30:00,503.5,503.51,503.37,503.51,600.0,492.5339,492.5436,492.4067,492.5436,600.0
2024-02-08 12:35:00,503.42,503.98,503.42,503.92,4482.0,492.4556,493.0034,492.4556,492.9447,4482.0
2024-02-08 12:40:00,503.66,503.66,503.16,503.31,1619.0,492.6904,492.6904,492.2013,492.348,1619.0
2024-02-08 12:45:00,503.17,503.55,503.08,503.08,1808.0,492.211,492.5828,492.123,492.123,1808.0
2024-02-08 12:50:00,502.99,503.13,502.48,502.48,1222.0,492.035,492.1719,491.5361,491.5361,1222.0
2024-02-08 12:55:00,502.39,502.56,502.39,502.47,635.0,491.448,491.6143,491.448,491.5263,635.0
2024-02-08 13:00:00,502.45,502.59,502.23,502.32,902.0,491.5067,491.6437,491.2915,491.3796,902.0
2024-02-08 13:05:00,502.62,502.62,501.99,502.19,1100.0,491.673,491.673,491.0567,491.2524,1100.0
2024-02-08 13:10:00,502.38,502.59,502.22,502.31,800.0,491.4383,491.6437,491.2817,491.3698,800.0
2024-02-08 13:15:00,502.48,502.55,502.28,502.55,1877.0,491.5361,491.6046,491.3404,491.6046,1877.0
2024-02-08 13:20:00,502.38,502.64,502.38,502.6,2030.0,491.4383,491.6926,491.4383,491.6535,2030.0
2024-02-08 13:25:00,502.62,502.77,502.6,502.6,3455.0,491.673,491.8198,491.6535,491.6535,3455.0
2024-02-08 13:30:00,502.86,503.23,502.83,503.21,1854.0,491.9078,492.2697,491.8785,492.2502,1854.0
2024-02-08 13:35:00,503.04,503.26,502.89,502.94,4206.0,492.0839,492.2991,491.9371,491.9861,4206.0
2024-02-08 13:40:00,502.95,502.95,502.66,502.66,1701.0,491.9958,491.9958,491.7122,491.7122,1701.0
2024-02-08 13:45:00,502.9,502.95,502.66,502.7,3006.0,491.9469,491.9958,491.7122,491.7513,3006.0
2024-02-08 13:50:00,502.57,502.72,502.57,502.69,600.0,491.6241,491.7709,491.6241,491.7415,600.0
2024-02-08 13:55:00,502.81,502.94,502.64,502.93,2543.0,491.8589,491.9861,491.6926,491.9763,2543.0
2024-02-08 14:00:00,502.98,503.33,502.8,502.8,6047.0,492.0252,492.3676,491.8491,491.8491,6047.0
2024-02-08 14:05:00,502.89,503.43,502.89,503.43,4006.0,491.9371,492.4654,491.9371,492.4654,4006.0
2024-02-08 14:10:00,503.2,503.2,502.84,502.84,1562.0,492.2404,492.2404,491.8882,491.8882,1562.0
2024-02-08 14:15:00,502.75,503.01,502.5,502.82,2739.0,491.8002,492.0545,491.5556,491.8687,2739.0
2024-02-08 14:20:00,502.75,502.79,502.71,502.79,523.0,491.8002,491.8393,491.7611,491.8393,523.0
2024-02-08 14:25:00,502.87,503.19,502.87,503.13,3027.0,491.9176,492.2306,491.9176,492.1719,3027.0
2024-02-08 14:30:00,503.32,503.57,502.78,503.21,2432.0,492.3578,492.6023,491.8295,492.2502,2432.0
2024-02-08 14:35:00,503.22,503.43,503.21,503.43,700.0,492.26,492.4654,492.2502,492.4654,700.0
2024-02-08 14:40:00,503.34,503.78,503.34,503.47,2201.0,492.3773,492.8078,492.3773,492.5045,2201.0
2024-02-08 14:45:00,503.7,503.7,503.46,503.46,1741.0,492.7295,492.7295,492.4947,492.4947,1741.0
2024-02-08 14:50:00,503.61,503.65,503.43,503.43,1947.0,492.6415,492.6806,492.4654,492.4654,1947.0
2024-02-08 14:55:00,503.44,503.44,503.27,503.37,2016.0,492.4752,492.4752,492.3089,492.4067,2016.0
2024-02-08 15:00:00,503.36,503.36,502.28,502.98,30532.0,492.3969,492.3969,491.3404,492.0252,30532.0
2024-02-08 15:05:00,502.96,502.96,502.41,502.6,900.0,492.0056,492.0056,491.4676,491.6535,900.0
2024-02-08 15:10:00,502.81,502.81,502.19,502.22,1597.0,491.8589,491.8589,491.2524,491.2817,1597.0
2024-02-08 15:15:00,502.13,502.48,502.12,502.36,1449.0,491.1937,491.5361,491.1839,491.4187,1449.0
2024-02-08 15:20:00,502.46,502.71,502.45,502.63,1680.0,491.5165,491.7611,491.5067,491.6828,1680.0
2024-02-08 15:25:00,502.67,503.0,502.66,502.91,5274.0,491.7219,492.0448,491.7122,491.9567,5274.0
2024-02-08 15:30:00,502.87,502.87,502.24,502.25,2883.0,491.9176,491.9176,491.3013,491.3111,2883.0
2024-02-08 15:35:00,502.18,502.32,502.09,502.32,3116.0,491.2426,491.3796,491.1546,491.3796,3116.0
2024-02-08 15:40:00,502.23,502.4,502.08,502.36,5489.0,491.2915,491.4578,491.1448,491.4187,5489.0
2024-02-08 15:45:00,502.35,502.35,501.71,501.73,4973.0,491.4089,491.4089,490.7828,490.8024,4973.0
2024-02-08 15:50:00,501.51,501.9,501.35,501.86,8289.0,490.5872,490.9687,490.4307,490.9296,8289.0
2024-02-08 15:55:00,501.85,502.58,501.78,501.95,24370.0,490.9198,491.6339,490.8513,491.0176,24370.0
2024-02-09 09:30:00,500.95,501.92,500.63,501.01,12592.0,490.0394,490.9883,489.7264,490.0981,12592.0
2024-02-09 09:35:00,501.52,501.6,500.41,501.15,5578.0,490.597,490.6752,489.5112,490.235,5578.0
2024-02-09 09:40:00,501.15,501.61,500.18,500.99,7436.0,490.235,490.685,489.2862,490.0785,7436.0
2024-02-09 09:45:00,501.12,502.24,501.11,502.24,4475.0,490.2057,491.3013,490.1959,491.3013,4475.0
2024-02-09 09:50:00,502.2,502.56,501.18,502.34,2600.0,491.2622,491.6143,490.2644,491.3991,2600.0
2024-02-09 09:55:00,502.52,503.0,502.01,503.0,3527.0,491.5752,492.0448,491.0763,492.0448,3527.0
2024-02-09 10:00:00,503.03,503.83,501.93,503.22,8800.0,492.0741,492.8567,490.9981,492.26,8800.0
2024-02-09 10:05:00,503.4,503.93,503.21,503.21,9226.0,492.436,492.9545,492.2502,492.2502,9226.0
2024-02-09 10:10:00,502.78,503.12,502.5,503.11,2073.0,491.8295,492.1621,491.5556,492.1524,2073.0
2024-02-09 10:15:00,502.72,503.05,501.62,501.62,3262.0,491.7709,492.0937,490.6948,490.6948,3262.0
2024-02-09 10:20:00,501.68,502.01,501.27,502.01,1610.0,490.7535,491.0763,490.3524,491.0763,1610.0
2024-02-09 10:25:00,501.74,502.64,501.74,502.39,1555.0,490.8122,491.6926,490.8122,491.448,1555.0
2024-02-09 10:30:00,502.4,503.42,502.4,503.42,1400.0,491.4578,492.4556,491.4578,492.4556,1400.0
2024-02-09 10:35:00,503.4,503.9,502.98,502.98,2036.0,492.436,492.9251,492.0252,492.0252,2036.0
2024-02-09 10:40:00,503.42,503.53,503.41,503.53,700.0,492.4556,492.5632,492.4458,492.5632,700.0
2024-02-09 10:45:00,503.85,503.85,502.87,502.88,800.0,492.8762,492.8762,491.9176,491.9274,800.0
2024-02-09 10:50:00,502.88,502.95,502.47,502.73,4345.0,491.9274,491.9958,491.5263,491.7806,4345.0
2024-02-09 10:55:00,502.55,502.67,502.15,502.67,3663.0,491.6046,491.7219,491.2133,491.7219,3663.0
2024-02-09 11:00:00,502.8,503.65,502.79,503.65,611.0,491.8491,492.6806,491.8393,492.6806,611.0
2024-02-09 11:05:00,503.49,503.53,503.0,503.28,2362.0,492.5241,492.5632,492.0448,492.3187,2362.0
2024-02-09 11:10:00,503.25,503.27,503.25,503.27,278.0,492.2893,492.3089,492.2893,492.3089,278.0
2024-02-09 11:15:00,502.97,503.14,502.8,503.11,1500.0,492.0154,492.1817,491.8491,492.1524,1500.0
2024-02-09 11:20:00,502.77,503.31,502.77,503.31,501.0,491.8198,492.348,491.8198,492.348,501.0
2024-02-09 11:25:00,503.34,503.44,503.22,503.25,800.0,492.3773,492.4752,492.26,492.2893,800.0
2024-02-09 11:30:00,503.26,503.48,502.95,502.98,1200.0,492.2991,492.5143,491.9958,492.0252,1200.0
2024-02-09 11:35:00,502.79,502.85,502.56,502.56,850.0,491.8393,491.898,491.6143,491.6143,850.0
2024-02-09 11:40:00,502.87,502.93,501.93,502.39,2841.0,491.9176,491.9763,490.9981,491.448,2841.0
2024-02-09 11:45:00,502.34,502.97,502.12,502.97,2415.0,491.3991,492.0154,491.1839,492.0154,2415.0
2024-02-09 11:50:00,502.85,503.15,502.85,503.03,2832.0,491.898,492.1915,491.898,492.0741,2832.0
2024-02-09 11:55:00,502.87,503.62,502.73,503.62,2825.0,491.9176,492.6512,491.7806,492.6512,2825.0
2024-02-09 12:00:00,503.19,503.31,503.0,503.23,2641.0,492.2306,492.348,492.0448,492.2697,2641.0
2024-02-09 12:05:00,503.47,503.66,503.26,503.66,1300.0,492.5045,492.6904,492.2991,492.6904,1300.0
2024-02-09 12:10:00,503.51,503.84,503.46,503.8,1985.0,492.5436,492.8665,492.4947,492.8273,1985.0
2024-02-09 12:15:00,503.83,504.15,503.82,503.9,1400.0,492.8567,493.1697,492.8469,492.9251,1400.0
2024-02-09 12:20:00,504.06,504.33,504.06,504.33,612.0,493.0817,493.3458,493.0817,493.3458,612.0
2024-02-09 12:25:00,504.15,504.38,504.0,504.1,4139.0,493.1697,493.3947,493.023,493.1208,4139.0
2024-02-09 12:30:00,504.09,504.09,503.83,503.84,1368.0,493.111,493.111,492.8567,492.8665,1368.0
2024-02-09 12:35:00,503.97,504.08,503.86,503.86,2310.0,492.9936,493.1012,492.886,492.886,2310.0
2024-02-09 12:40:00,504.03,504.15,503.75,504.15,934.0,493.0523,493.1697,492.7784,493.1697,934.0
2024-02-09 12:45:00,504.19,504.22,504.01,504.06,1336.0,493.2088,493.2382,493.0328,493.0817,1336.0
2024-02-09 12:50:00,504.01,504.01,503.66,503.66,1338.0,493.0328,493.0328,492.6904,492.6904,1338.0
2024-02-09 12:55:00,503.65,504.07,503.65,504.07,976.0,492.6806,493.0914,492.6806,493.0914,976.0
2024-02-09 13:00:00,504.0,504.02,503.83,503.85,1152.0,493.023,493.0425,492.8567,492.8762,1152.0
2024-02-09 13:05:00,504.03,504.03,503.68,503.71,2284.0,493.0523,493.0523,492.7099,492.7393,2284.0
2024-02-09 13:10:00,503.97,504.18,503.9,503.9,1012.0,492.9936,493.1991,492.9251,492.9251,1012.0
2024-02-09 13:15:00,503.99,503.99,503.75,503.75,615.0,493.0132,493.0132,492.7784,492.7784,615.0
2024-02-09 13:20:00,503.75,503.87,503.72,503.75,1379.0,492.7784,492.8958,492.7491,492.7784,1379.0
2024-02-09 13:25:00,503.94,503.94,503.78,503.81,1021.0,492.9643,492.9643,492.8078,492.8371,1021.0
2024-02-09 13:30:00,503.95,504.53,503.95,504.53,1733.0,492.9741,493.5414,492.9741,493.5414,1733.0
2024-02-09 13:35:00,504.68,504.68,504.42,504.54,1510.0,493.6882,493.6882,493.4338,493.5512,1510.0
2024-02-09 13:40:00,504.42,504.42,504.2,504.42,2256.0,493.4338,493.4338,493.2186,493.4338,2256.0
2024-02-09 13:45:00,504.52,504.73,504.52,504.73,600.0,493.5316,493.7371,493.5316,493.7371,600.0
2024-02-09 13:50:00,504.71,504.94,504.6,504.68,1696.0,493.7175,493.9425,493.6099,493.6882,1696.0
2024-02-09 13:55:00,504.81,505.31,504.54,505.31,3719.0,493.8153,494.3044,493.5512,494.3044,3719.0
2024-02-09 14:00:00,505.13,505.48,504.9,505.28,2805.0,494.1284,494.4707,493.9034,494.2751,2805.0
2024-02-09 14:05:00,505.25,505.25,504.98,505.08,2405.0,494.2457,494.2457,493.9816,494.0794,2405.0
2024-02-09 14:10:00,505.25,505.4,505.18,505.4,701.0,494.2457,494.3925,494.1773,494.3925,701.0
2024-02-09 14:15:00,505.49,506.22,505.42,505.91,8727.0,494.4805,495.1946,494.412,494.8914,8727.0
2024-02-09 14:20:00,505.97,506.12,505.83,506.0,4684.0,494.9501,495.0968,494.8131,494.9794,4684.0
2024-02-09 14:25:00,505.95,505.95,505.66,505.69,1808.0,494.9305,494.9305,494.6468,494.6762,1808.0
2024-02-09 14:30:00,505.79,505.84,505.64,505.81,1543.0,494.774,494.8229,494.6273,494.7936,1543.0
2024-02-09 14:35:00,505.88,506.27,505.78,506.27,3719.0,494.862,495.2435,494.7642,495.2435,3719.0
2024-02-09 14:40:00,506.27,506.5,506.2,506.32,3114.0,495.2435,495.4685,495.1751,495.2924,3114.0
2024-02-09 14:45:00,506.09,506.36,506.01,506.01,1903.0,495.0675,495.3316,494.9892,494.9892,1903.0
2024-02-09 14:50:00,506.01,506.26,506.0,506.19,2397.0,494.9892,495.2337,494.9794,495.1653,2397.0
2024-02-09 14:55:00,506.15,506.61,506.14,506.61,1948.0,495.1261,495.5761,495.1164,495.5761,1948.0
2024-02-09 15:00:00,506.53,506.6,506.31,506.45,4709.0,495.4979,495.5663,495.2827,495.4196,4709.0
2024-02-09 15:05:00,506.5,506.64,506.41,506.64,1104.0,495.4685,495.6055,495.3805,495.6055,1104.0
2024-02-09 15:10:00,506.65,506.82,506.21,506.26,3405.0,495.6153,495.7816,495.1848,495.2337,3405.0
2024-02-09 15:15:00,506.24,506.61,506.24,506.56,2880.0,495.2142,495.5761,495.2142,495.5272,2880.0
2024-02-09 15:20:00,506.55,506.69,506.15,506.15,3682.0,495.5174,495.6544,495.1261,495.1261,3682.0
2024-02-09 15:25:00,506.11,506.25,505.92,506.23,1516.0,495.087,495.224,494.9012,495.2044,1516.0
2024-02-09 15:30:00,506.29,506.29,505.98,505.98,1036.0,495.2631,495.2631,494.9598,494.9598,1036.0
2024-02-09 15:35:00,505.93,506.08,505.58,505.64,4673.0,494.9109,495.0577,494.5686,494.6273,4673.0
2024-02-09 15:40:00,505.62,505.62,505.05,505.05,3814.0,494.6077,494.6077,494.0501,494.0501,3814.0
2024-02-09 15:45:00,505.01,505.09,504.81,504.98,3168.0,494.011,494.0892,493.8153,493.9816,3168.0
2024-02-09 15:50:00,504.92,505.9,504.92,505.82,8301.0,493.9229,494.8816,493.9229,494.8033,8301.0
2024-02-09 15:55:00,505.7,506.16,505.46,506.16,37943.0,494.6859,495.1359,494.4512,495.1359,37943.0
2024-02-12 09:30:00,505.87,505.87,503.79,504.29,6084.0,494.8522,494.8522,492.8175,493.3067,6084.0
2024-02-12 09:35:00,505.01,505.7,504.76,505.42,2611.0,494.011,494.6859,493.7664,494.412,2611.0
2024-02-12 09:40:00,505.78,505.78,504.96,505.37,2700.0,494.7642,494.7642,493.9621,494.3631,2700.0
2024-02-12 09:45:00,505.13,506.23,504.04,505.78,4257.0,494.1284,495.2044,493.0621,494.7642,4257.0
2024-02-12 09:50:00,505.6,506.7,505.55,506.19,6943.0,494.5881,495.6642,494.5392,495.1653,6943.0
2024-02-12 09:55:00,506.19,506.4,505.07,505.42,4494.0,495.1653,495.3707,494.0697,494.412,4494.0
2024-02-12 10:00:00,505.13,505.63,504.74,505.37,3261.0,494.1284,494.6175,493.7469,494.3631,3261.0
2024-02-12 10:05:00,505.83,506.08,505.05,505.05,3211.0,494.8131,495.0577,494.0501,494.0501,3211.0
2024-02-12 10:10:00,504.51,504.73,504.24,504.24,2097.0,493.5219,493.7371,493.2577,493.2577,2097.0
2024-02-12 10:15:00,504.46,504.87,504.29,504.29,778.0,493.473,493.874,493.3067,493.3067,778.0
2024-02-12 10:20:00,504.45,505.17,504.45,505.17,1633.0,493.4632,494.1675,493.4632,494.1675,1633.0
2024-02-12 10:25:00,504.84,504.84,504.53,504.58,1100.0,493.8447,493.8447,493.5414,493.5903,1100.0
2024-02-12 10:30:00,504.56,504.87,504.3,504.87,1231.0,493.5708,493.874,493.3164,493.874,1231.0
2024-02-12 10:35:00,504.82,504.82,503.72,503.96,1859.0,493.8251,493.8251,492.7491,492.9838,1859.0
2024-02-12 10:40:00,504.08,504.52,504.03,504.52,992.0,493.1012,493.5316,493.0523,493.5316,992.0
2024-02-12 10:45:00,504.58,505.63,504.39,505.63,3632.0,493.5903,494.6175,493.4045,494.6175,3632.0
2024-02-12 10:50:00,505.7,505.7,505.06,505.06,1905.0,494.6859,494.6859,494.0599,494.0599,1905.0
2024-02-12 10:55:00,505.0,505.74,505.0,505.69,2142.0,494.0012,494.7251,494.0012,494.6762,2142.0
2024-02-12 11:00:00,505.55,505.94,505.54,505.86,2557.0,494.5392,494.9207,494.5294,494.8425,2557.0
2024-02-12 11:05:00,505.9,506.14,505.7,505.85,5312.0,494.8816,495.1164,494.6859,494.8327,5312.0
2024-02-12 11:10:00,505.99,506.15,505.7,505.83,3198.0,494.9696,495.1261,494.6859,494.8131,3198.0
2024-02-12 11:15:00,505.73,506.16,505.7,505.99,4826.0,494.7153,495.1359,494.6859,494.9696,4826.0
2024-02-12 11:20:00,505.91,506.17,505.87,506.08,1917.0,494.8914,495.1457,494.8522,495.0577,1917.0
2024-02-12 11:25:00,506.22,506.22,505.76,506.1,2014.0,495.1946,495.1946,494.7446,495.0772,2014.0
2024-02-12 11:30:00,506.08,506.23,505.88,505.88,2500.0,495.0577,495.2044,494.862,494.862,2500.0
2024-02-12 11:35:00,505.9,506.41,505.76,506.22,2052.0,494.8816,495.3805,494.7446,495.1946,2052.0
2024-02-12 11:40:00,506.45,506.52,505.88,505.96,5670.0,495.4196,495.4881,494.862,494.9403,5670.0
2024-02-12 11:45:00,505.81,506.09,505.76,505.77,1508.0,494.7936,495.0675,494.7446,494.7544,1508.0
2024-02-12 11:50:00,506.0,506.2,505.86,505.89,2507.0,494.9794,495.1751,494.8425,494.8718,2507.0
2024-02-12 11:55:00,505.89,506.23,505.89,506.08,8719.0,494.8718,495.2044,494.8718,495.0577,8719.0
2024-02-12 12:00:00,506.35,506.35,506.01,506.21,1003.0,495.3218,495.3218,494.9892,495.1848,1003.0
2024-02-12 12:05:00,505.99,506.64,505.99,506.23,1440.0,494.9696,495.6055,494.9696,495.2044,1440.0
2024-02-12 12:10:00,506.33,506.63,506.33,506.52,1937.0,495.3022,495.5957,495.3022,495.4881,1937.0
2024-02-12 12:15:00,506.37,506.81,506.37,506.77,2008.0,495.3414,495.7718,495.3414,495.7326,2008.0
2024-02-12 12:20:00,506.79,506.79,506.54,506.65,1705.0,495.7522,495.7522,495.5077,495.6153,1705.0
2024-02-12 12:25:00,506.83,506.98,506.56,506.56,2499.0,495.7913,495.9381,495.5272,495.5272,2499.0
2024-02-12 12:30:00,506.46,506.46,505.97,505.97,600.0,495.4294,495.4294,494.9501,494.9501,600.0
2024-02-12 12:35:00,505.9,506.02,505.9,506.01,300.0,494.8816,494.999,494.8816,494.9892,300.0
2024-02-12 12:40:00,506.01,506.14,506.01,506.09,419.0,494.9892,495.1164,494.9892,495.0675,419.0
2024-02-12 12:45:00,505.94,506.03,505.86,505.86,1407.0,494.9207,495.0088,494.8425,494.8425,1407.0
2024-02-12 12:50:00,505.99,506.28,505.99,506.28,1128.0,494.9696,495.2533,494.9696,495.2533,1128.0
2024-02-12 12:55:00,506.27,506.27,505.75,505.85,1725.0,495.2435,495.2435,494.7349,494.8327,1725.0
2024-02-12 13:00:00,505.85,505.93,505.74,505.93,1000.0,494.8327,494.9109,494.7251,494.9109,1000.0
2024-02-12 13:05:00,505.79,506.18,505.7,506.13,2317.0,494.774,495.1555,494.6859,495.1066,2317.0
2024-02-12 13:10:00,506.12,506.12,505.94,505.94,907.0,495.0968,495.0968,494.9207,494.9207,907.0
2024-02-12 13:15:00,505.94,506.08,505.86,506.08,1398.0,494.9207,495.0577,494.8425,495.0577,1398.0
2024-02-12 13:20:00,506.18,506.22,505.7,505.79,4481.0,495.1555,495.1946,494.6859,494.774,4481.0
2024-02-12 13:25:00,505.79,505.79,505.32,505.48,5463.0,494.774,494.774,494.3142,494.4707,5463.0
2024-02-12 13:30:00,505.52,505.6,505.25,505.25,965.0,494.5099,494.5881,494.2457,494.2457,965.0
2024-02-12 13:35:00,505.06,505.54,505.06,505.38,672.0,494.0599,494.5294,494.0599,494.3729,672.0
2024-02-12 13:40:00,505.51,505.51,505.01,505.15,2424.0,494.5001,494.5001,494.011,494.1479,2424.0
2024-02-12 13:45:00,505.31,505.39,504.98,504.98,1200.0,494.3044,494.3827,493.9816,493.9816,1200.0
2024-02-12 13:50:00,505.15,505.39,505.14,505.14,1309.0,494.1479,494.3827,494.1381,494.1381,1309.0
2024-02-12 13:55:00,505.32,505.39,504.88,505.21,2874.0,494.3142,494.3827,493.8838,494.2066,2874.0
2024-02-12 14:00:00,505.44,505.93,505.41,505.79,1730.0,494.4316,494.9109,494.4023,494.774,1730.0
2024-02-12 14:05:00,505.87,505.87,505.54,505.54,1409.0,494.8522,494.8522,494.5294,494.5294,1409.0
2024-02-12 14:10:00,505.49,505.8,505.49,505.61,1415.0,494.4805,494.7838,494.4805,494.5979,1415.0
2024-02-12 14:15:00,505.88,506.15,505.41,505.41,1625.0,494.862,495.1261,494.4023,494.4023,1625.0
2024-02-12 14:20:00,505.22,505.48,505.08,505.48,1147.0,494.2164,494.4707,494.0794,494.4707,1147.0
2024-02-12 14:25:00,505.31,505.31,505.03,505.16,887.0,494.3044,494.3044,494.0305,494.1577,887.0
2024-02-12 14:30:00,505.16,505.48,505.07,505.46,2842.0,494.1577,494.4707,494.0697,494.4512,2842.0
2024-02-12 14:35:00,505.65,505.81,505.5,505.59,1474.0,494.637,494.7936,494.4903,494.5783,1474.0
2024-02-12 14:40:00,505.63,505.63,505.45,505.45,593.0,494.6175,494.6175,494.4414,494.4414,593.0
2024-02-12 14:45:00,505.04,505.26,505.01,505.15,2025.0,494.0403,494.2555,494.011,494.1479,2025.0
2024-02-12 14:50:00,505.16,505.16,504.77,504.77,959.0,494.1577,494.1577,493.7762,493.7762,959.0
2024-02-12 14:55:00,505.0,505.22,504.88,505.11,3744.0,494.0012,494.2164,493.8838,494.1088,3744.0
2024-02-12 15:00:00,504.92,505.16,504.92,505.1,1413.0,493.9229,494.1577,493.9229,494.099,1413.0
2024-02-12 15:05:00,505.11,505.11,504.53,504.55,3616.0,494.1088,494.1088,493.5414,493.561,3616.0
2024-02-12 15:10:00,504.65,504.82,504.65,504.67,1843.0,493.6588,493.8251,493.6588,493.6784,1843.0
2024-02-12 15:15:00,504.63,504.63,504.35,504.36,1791.0,493.6393,493.6393,493.3653,493.3751,1791.0
2024-02-12 15:20:00,504.34,504.34,504.06,504.25,1500.0,493.3556,493.3556,493.0817,493.2675,1500.0
2024-02-12 15:25:00,504.26,504.4,504.22,504.35,1593.0,493.2773,493.4143,493.2382,493.3653,1593.0
2024-02-12 15:30:00,504.33,504.7,504.33,504.7,2242.0,493.3458,493.7077,493.3458,493.7077,2242.0
2024-02-12 15:35:00,504.81,504.82,504.6,504.81,2877.0,493.8153,493.8251,493.6099,493.8153,2877.0
2024-02-12 15:40:00,504.9,505.07,504.84,505.07,3526.0,493.9034,494.0697,493.8447,494.0697,3526.0
2024-02-12 15:45:00,504.97,505.71,504.94,505.55,4695.0,493.9718,494.6957,493.9425,494.5392,4695.0
2024-02-12 15:50:00,505.64,505.73,505.24,505.26,7555.0,494.6273,494.7153,494.236,494.2555,7555.0
2024-02-12 15:55:00,505.06,505.49,504.84,505.42,40718.0,494.0599,494.4805,493.8447,494.412,40718.0
2024-02-13 09:30:00,504.56,510.98,503.69,510.2,23551.0,493.5708,499.8509,492.7197,499.0879,23551.0
2024-02-13 09:35:00,510.0,513.23,509.66,509.83,8838.0,498.8923,502.0519,498.5597,498.726,8838.0
2024-02-13 09:40:00,509.54,510.71,507.53,508.49,6835.0,498.4423,499.5868,496.4761,497.4152,6835.0
2024-02-13 09:45:00,508.43,509.23,507.47,508.16,10318.0,497.3565,498.1391,496.4174,497.0924,10318.0
2024-02-13 09:50:00,507.93,508.5,507.2,508.46,5924.0,496.8674,497.425,496.1533,497.3858,5924.0
2024-02-13 09:55:00,508.2,508.26,506.2,507.62,7038.0,497.1315,497.1902,495.1751,496.5641,7038.0
2024-02-13 10:00:00,507.51,508.63,506.81,508.36,14051.0,496.4565,497.5521,495.7718,497.288,14051.0
2024-02-13 10:05:00,508.7,508.74,507.49,508.29,19237.0,497.6206,497.6597,496.437,497.2195,19237.0
2024-02-13 10:10:00,508.44,509.05,508.06,509.05,1677.0,497.3663,497.963,496.9945,497.963,1677.0
2024-02-13 10:15:00,508.96,509.0,507.89,508.61,4032.0,497.8749,497.9141,496.8282,497.5326,4032.0
2024-02-13 10:20:00,508.54,509.33,508.36,508.81,4617.0,497.4641,498.2369,497.288,497.7282,4617.0
2024-02-13 10:25:00,508.84,509.67,508.37,508.37,6130.0,497.7576,498.5695,497.2978,497.2978,6130.0
2024-02-13 10:30:00,508.66,509.44,508.5,508.89,9188.0,497.5815,498.3445,497.425,497.8065,9188.0
2024-02-13 10:35:00,508.96,509.47,508.5,508.98,6658.0,497.8749,498.3738,497.425,497.8945,6658.0
2024-02-13 10:40:00,508.8,509.05,507.49,508.04,5614.0,497.7184,497.963,496.437,496.975,5614.0
2024-02-13 10:45:00,508.24,508.38,507.87,508.38,12955.0,497.1706,497.3076,496.8087,497.3076,12955.0
2024-02-13 10:50:00,508.38,509.06,508.12,508.86,6534.0,497.3076,497.9728,497.0532,497.7771,6534.0
2024-02-13 10:55:00,508.89,509.43,508.88,509.34,2506.0,497.8065,498.3347,497.7967,498.2467,2506.0
2024-02-13 11:00:00,509.0,509.18,507.71,508.26,10662.0,497.9141,498.0902,496.6522,497.1902,10662.0
2024-02-13 11:05:00,508.07,508.71,507.98,508.58,7215.0,497.0043,497.6304,496.9163,497.5032,7215.0
2024-02-13 11:10:00,508.42,508.57,508.17,508.43,2741.0,497.3467,497.4934,497.1022,497.3565,2741.0
2024-02-13 11:15:00,508.45,509.72,508.45,509.51,5011.0,497.3761,498.6184,497.3761,498.413,5011.0
2024-02-13 11:20:00,509.45,509.83,509.15,509.31,1610.0,498.3543,498.726,498.0608,498.2173,1610.0
2024-02-13 11:25:00,509.44,509.65,509.08,509.09,2421.0,498.3445,498.5499,497.9923,498.0021,2421.0
2024-02-13 11:30:00,509.15,509.74,508.95,509.36,1886.0,498.0608,498.638,497.8652,498.2662,1886.0
2024-02-13 11:35:00,509.11,509.27,508.71,509.0,2137.0,498.0217,498.1782,497.6304,497.9141,2137.0
2024-02-13 11:40:00,509.32,509.32,508.73,508.92,3084.0,498.2271,498.2271,497.65,497.8358,3084.0
2024-02-13 11:45:00,508.82,509.21,508.5,508.77,2357.0,497.738,498.1195,497.425,497.6891,2357.0
2024-02-13 11:50:00,508.68,509.07,508.67,508.69,1500.0,497.601,497.9825,497.5913,497.6108,1500.0
2024-02-13 11:55:00,508.72,508.78,508.15,508.24,2234.0,497.6402,497.6989,497.0826,497.1706,2234.0
2024-02-13 12:00:00,508.46,508.6,508.04,508.6,1600.0,497.3858,497.5228,496.975,497.5228,1600.0
2024-02-13 12:05:00,508.76,509.42,508.75,509.35,1407.0,497.6793,498.3249,497.6695,498.2564,1407.0
2024-02-13 12:10:00,509.38,509.61,509.17,509.61,1000.0,498.2858,498.5108,498.0804,498.5108,1000.0
2024-02-13 12:15:00,509.66,509.71,509.05,509.1,2185.0,498.5597,498.6086,497.963,498.0119,2185.0
2024-02-13 12:20:00,509.07,509.75,508.96,509.67,2814.0,497.9825,498.6477,497.8749,498.5695,2814.0
2024-02-13 12:25:00,509.45,509.45,508.79,508.79,2149.0,498.3543,498.3543,497.7086,497.7086,2149.0
2024-02-13 12:30:00,508.9,508.97,508.65,508.8,1351.0,497.8163,497.8847,497.5717,497.7184,1351.0
2024-02-13 12:35:00,508.64,508.64,508.33,508.36,800.0,497.5619,497.5619,497.2587,497.288,800.0
2024-02-13 12:40:00,508.2,508.36,507.98,508.27,3034.0,497.1315,497.288,496.9163,497.2,3034.0
2024-02-13 12:45:00,508.15,508.21,507.8,507.8,1202.0,497.0826,497.1413,496.7402,496.7402,1202.0
2024-02-13 12:50:00,507.92,508.13,507.7,508.13,3538.0,496.8576,497.063,496.6424,497.063,3538.0
2024-02-13 12:55:00,507.94,507.98,507.67,507.73,1926.0,496.8772,496.9163,496.613,496.6717,1926.0
2024-02-13 13:00:00,507.79,507.95,507.51,507.84,4331.0,496.7304,496.8869,496.4565,496.7793,4331.0
2024-02-13 13:05:00,507.8,508.05,507.79,508.05,2335.0,496.7402,496.9848,496.7304,496.9848,2335.0
2024-02-13 13:10:00,507.92,507.92,507.55,507.81,2581.0,496.8576,496.8576,496.4957,496.75,2581.0
2024-02-13 13:15:00,507.66,508.05,507.66,508.04,1378.0,496.6033,496.9848,496.6033,496.975,1378.0
2024-02-13 13:20:00,508.08,508.08,507.17,507.33,2398.0,497.0141,497.0141,496.1239,496.2804,2398.0
2024-02-13 13:25:00,507.31,507.77,507.31,507.71,3953.0,496.2609,496.7109,496.2609,496.6522,3953.0
2024-02-13 13:30:00,507.69,507.69,507.37,507.49,3809.0,496.6326,496.6326,496.3196,496.437,3809.0
2024-02-13 13:35:00,507.69,507.7,507.05,507.19,2041.0,496.6326,496.6424,496.0065,496.1435,2041.0
2024-02-13 13:40:00,507.17,507.17,506.52,506.52,4387.0,496.1239,496.1239,495.4881,495.4881,4387.0
2024-02-13 13:45:00,506.68,507.23,506.67,507.21,5600.0,495.6446,496.1826,495.6348,496.1631,5600.0
2024-02-13 13:50:00,507.21,507.4,506.96,507.38,3114.0,496.1631,496.3489,495.9185,496.3294,3114.0
2024-02-13 13:55:00,507.19,507.29,506.43,506.6,5024.0,496.1435,496.2413,495.4,495.5663,5024.0
2024-02-13 14:00:00,506.48,506.65,506.29,506.41,5318.0,495.449,495.6153,495.2631,495.3805,5318.0
2024-02-13 14:05:00,506.58,506.58,505.96,506.14,6151.0,495.5468,495.5468,494.9403,495.1164,6151.0
2024-02-13 14:10:00,506.2,506.41,505.76,505.77,8654.0,495.1751,495.3805,494.7446,494.7544,8654.0
2024-02-13 14:15:00,505.79,505.79,504.83,505.22,4249.0,494.774,494.774,493.8349,494.2164,4249.0
2024-02-13 14:20:00,505.24,505.51,504.98,505.05,2892.0,494.236,494.5001,493.9816,494.0501,2892.0
2024-02-13 14:25:00,505.15,505.35,504.94,505.2,7282.0,494.1479,494.3436,493.9425,494.1968,7282.0
2024-02-13 14:30:00,505.12,505.16,504.89,505.16,1310.0,494.1186,494.1577,493.8936,494.1577,1310.0
2024-02-13 14:35:00,505.07,505.16,504.98,505.08,1518.0,494.0697,494.1577,493.9816,494.0794,1518.0
2024-02-13 14:40:00,505.02,505.24,504.67,504.72,2925.0,494.0208,494.236,493.6784,493.7273,2925.0
2024-02-13 14:45:00,504.61,504.62,504.23,504.31,1001.0,493.6197,493.6295,493.248,493.3262,1001.0
2024-02-13 14:50:00,504.45,504.45,503.67,503.85,3803.0,493.4632,493.4632,492.7002,492.8762,3803.0
2024-02-13 14:55:00,503.64,504.33,503.64,504.33,1700.0,492.6708,493.3458,492.6708,493.3458,1700.0
2024-02-13 15:00:00,504.37,504.42,503.81,503.81,5527.0,493.3849,493.4338,492.8371,492.8371,5527.0
2024-02-13 15:05:00,503.96,504.28,503.65,503.65,4393.0,492.9838,493.2969,492.6806,492.6806,4393.0
2024-02-13 15:10:00,503.87,504.27,503.87,503.95,2100.0,492.8958,493.2871,492.8958,492.9741,2100.0
2024-02-13 15:15:00,503.67,503.97,503.51,503.78,3171.0,492.7002,492.9936,492.5436,492.8078,3171.0
2024-02-13 15:20:00,503.86,504.48,503.86,504.47,1956.0,492.886,493.4925,492.886,493.4827,1956.0
2024-02-13 15:25:00,504.43,504.8,504.35,504.55,4045.0,493.4436,493.8055,493.3653,493.561,4045.0
2024-02-13 15:30:00,504.45,504.8,504.3,504.8,2714.0,493.4632,493.8055,493.3164,493.8055,2714.0
2024-02-13 15:35:00,504.74,505.0,504.7,504.95,1518.0,493.7469,494.0012,493.7077,493.9523,1518.0
2024-02-13 15:40:00,504.97,505.37,504.96,505.37,4210.0,493.9718,494.3631,493.9621,494.3631,4210.0
2024-02-13 15:45:00,505.46,505.67,505.36,505.59,1738.0,494.4512,494.6566,494.3534,494.5783,1738.0
2024-02-13 15:50:00,505.52,505.52,505.09,505.13,7713.0,494.5099,494.5099,494.0892,494.1284,7713.0
2024-02-13 15:55:00,505.25,505.98,505.22,505.55,37475.0,494.2457,494.9598,494.2164,494.5392,37475.0
2024-02-14 09:30:00,505.43,507.14,503.49,503.64,13027.0,494.4218,496.0946,492.5241,492.6708,13027.0
2024-02-14 09:35:00,503.62,506.41,503.61,505.08,4898.0,492.6512,495.3805,492.6415,494.0794,4898.0
2024-02-14 09:40:00,505.77,506.0,504.77,505.37,5059.0,494.7544,494.9794,493.7762,494.3631,5059.0
2024-02-14 09:45:00,505.23,505.35,504.18,504.41,2186.0,494.2262,494.3436,493.1991,493.424,2186.0
2024-02-14 09:50:00,505.12,506.0,504.95,505.04,4730.0,494.1186,494.9794,493.9523,494.0403,4730.0
2024-02-14 09:55:00,505.35,505.35,504.52,504.52,2754.0,494.3436,494.3436,493.5316,493.5316,2754.0
2024-02-14 10:00:00,504.51,504.9,504.29,504.79,3685.0,493.5219,493.9034,493.3067,493.7958,3685.0
2024-02-14 10:05:00,504.99,505.14,503.36,503.65,2590.0,493.9914,494.1381,492.3969,492.6806,2590.0
2024-02-14 10:10:00,503.56,504.17,503.11,504.17,2133.0,492.5926,493.1893,492.1524,493.1893,2133.0
2024-02-14 10:15:00,503.75,503.87,502.73,502.73,3576.0,492.7784,492.8958,491.7806,491.7806,3576.0
2024-02-14 10:20:00,502.81,503.23,502.3,503.22,2673.0,491.8589,492.2697,491.36,492.26,2673.0
2024-02-14 10:25:00,503.19,503.62,502.92,502.99,3403.0,492.2306,492.6512,491.9665,492.035,3403.0
2024-02-14 10:30:00,503.16,503.16,502.68,502.83,2200.0,492.2013,492.2013,491.7317,491.8785,2200.0
2024-02-14 10:35:00,503.1,503.68,502.93,503.68,916.0,492.1426,492.7099,491.9763,492.7099,916.0
2024-02-14 10:40:00,503.41,503.88,503.33,503.59,2839.0,492.4458,492.9056,492.3676,492.6219,2839.0
2024-02-14 10:45:00,503.45,503.47,502.85,503.35,4643.0,492.485,492.5045,491.898,492.3871,4643.0
2024-02-14 10:50:00,503.25,503.27,502.73,502.99,1029.0,492.2893,492.3089,491.7806,492.035,1029.0
2024-02-14 10:55:00,503.01,503.32,502.72,503.31,1700.0,492.0545,492.3578,491.7709,492.348,1700.0
2024-02-14 11:00:00,503.33,503.45,502.99,503.22,2156.0,492.3676,492.485,492.035,492.26,2156.0
2024-02-14 11:05:00,503.19,504.23,503.18,504.22,1865.0,492.2306,493.248,492.2208,493.2382,1865.0
2024-02-14 11:10:00,504.57,504.95,504.57,504.72,1481.0,493.5806,493.9523,493.5806,493.7273,1481.0
2024-02-14 11:15:00,504.92,504.92,504.54,504.67,1708.0,493.9229,493.9229,493.5512,493.6784,1708.0
2024-02-14 11:20:00,504.51,505.0,504.51,504.65,2571.0,493.5219,494.0012,493.5219,493.6588,2571.0
2024-02-14 11:25:00,504.72,505.0,504.72,504.94,2820.0,493.7273,494.0012,493.7273,493.9425,2820.0
2024-02-14 11:30:00,504.9,505.15,504.83,505.15,2153.0,493.9034,494.1479,493.8349,494.1479,2153.0
2024-02-14 11:35:00,505.06,505.44,504.99,505.44,3705.0,494.0599,494.4316,493.9914,494.4316,3705.0
2024-02-14 11:40:00,505.54,505.54,504.93,504.93,3410.0,494.5294,494.5294,493.9327,493.9327,3410.0
2024-02-14 11:45:00,504.77,505.11,504.77,505.02,1912.0,493.7762,494.1088,493.7762,494.0208,1912.0
2024-02-14 11:50:00,505.02,505.24,505.0,505.13,2339.0,494.0208,494.236,494.0012,494.1284,2339.0
2024-02-14 11:55:00,505.17,505.17,504.73,504.73,2348.0,494.1675,494.1675,493.7371,493.7371,2348.0
2024-02-14 12:00:00,504.73,504.79,504.32,504.32,1168.0,493.7371,493.7958,493.336,493.336,1168.0
2024-02-14 12:05:00,504.54,504.61,504.49,504.61,661.0,493.5512,493.6197,493.5023,493.6197,661.0
2024-02-14 12:10:00,504.67,504.75,504.37,504.37,6416.0,493.6784,493.7566,493.3849,493.3849,6416.0
2024-02-14 12:15:00,504.51,504.7,504.45,504.58,1723.0,493.5219,493.7077,493.4632,493.5903,1723.0
2024-02-14 12:20:00,504.5,504.53,504.3,504.3,2011.0,493.5121,493.5414,493.3164,493.3164,2011.0
2024-02-14 12:25:00,504.29,504.47,504.11,504.47,1100.0,493.3067,493.4827,493.1306,493.4827,1100.0
2024-02-14 12:30:00,504.48,504.49,504.47,504.49,500.0,493.4925,493.5023,493.4827,493.5023,500.0
2024-02-14 12:35:00,504.53,504.7,504.53,504.61,2240.0,493.5414,493.7077,493.5414,493.6197,2240.0
2024-02-14 12:40:00,504.61,504.61,504.25,504.33,3249.0,493.6197,493.6197,493.2675,493.3458,3249.0
2024-02-14 12:45:00,504.37,504.7,504.23,504.59,3464.0,493.3849,493.7077,493.248,493.6001,3464.0
2024-02-14 12:50:00,504.59,504.68,504.48,504.58,950.0,493.6001,493.6882,493.4925,493.5903,950.0
2024-02-14 12:55:00,504.47,504.51,504.47,504.51,1028.0,493.4827,493.5219,493.4827,493.5219,1028.0
2024-02-14 13:00:00,504.7,505.0,504.6,504.95,4838.0,493.7077,494.0012,493.6099,493.9523,4838.0
2024-02-14 13:05:00,505.0,505.11,504.88,505.08,2825.0,494.0012,494.1088,493.8838,494.0794,2825.0
2024-02-14 13:10:00,505.17,505.17,504.66,504.66,1708.0,494.1675,494.1675,493.6686,493.6686,1708.0
2024-02-14 13:15:00,504.72,505.15,504.71,505.15,4215.0,493.7273,494.1479,493.7175,494.1479,4215.0
2024-02-14 13:20:00,505.2,505.48,505.19,505.21,1996.0,494.1968,494.4707,494.1871,494.2066,1996.0
2024-02-14 13:25:00,505.31,505.8,505.07,505.5,4602.0,494.3044,494.7838,494.0697,494.4903,4602.0
2024-02-14 13:30:00,505.65,506.07,505.6,506.07,2675.0,494.637,495.0479,494.5881,495.0479,2675.0
2024-02-14 13:35:00,506.07,506.42,506.07,506.42,5515.0,495.0479,495.3903,495.0479,495.3903,5515.0
2024-02-14 13:40:00,506.42,507.27,506.3,507.08,9412.0,495.3903,496.2218,495.2729,496.0359,9412.0
2024-02-14 13:45:00,507.06,507.07,506.19,506.34,5774.0,496.0163,496.0261,495.1653,495.312,5774.0
2024-02-14 13:50:00,506.21,506.21,505.82,505.95,2412.0,495.1848,495.1848,494.8033,494.9305,2412.0
2024-02-14 13:55:00,505.86,505.86,505.35,505.44,1400.0,494.8425,494.8425,494.3436,494.4316,1400.0
2024-02-14 14:00:00,505.46,505.46,504.92,505.05,1592.0,494.4512,494.4512,493.9229,494.0501,1592.0
2024-02-14 14:05:00,504.32,504.46,503.56,503.8,2434.0,493.336,493.473,492.5926,492.8273,2434.0
2024-02-14 14:10:00,503.94,504.61,503.93,504.54,2476.0,492.9643,493.6197,492.9545,493.5512,2476.0
2024-02-14 14:15:00,504.57,505.0,504.57,504.93,1405.0,493.5806,494.0012,493.5806,493.9327,1405.0
2024-02-14 14:20:00,505.08,505.17,504.99,505.15,2105.0,494.0794,494.1675,493.9914,494.1479,2105.0
2024-02-14 14:25:00,505.24,505.29,504.94,505.03,4900.0,494.236,494.2849,493.9425,494.0305,4900.0
2024-02-14 14:30:00,505.07,505.35,504.9,505.07,5078.0,494.0697,494.3436,493.9034,494.0697,5078.0
2024-02-14 14:35:00,505.03,505.18,505.0,505.11,1000.0,494.0305,494.1773,494.0012,494.1088,1000.0
2024-02-14 14:40:00,504.99,505.17,504.99,505.01,2857.0,493.9914,494.1675,493.9914,494.011,2857.0
2024-02-14 14:45:00,505.11,505.16,505.0,505.13,3896.0,494.1088,494.1577,494.0012,494.1284,3896.0
2024-02-14 14:50:00,505.13,505.13,504.86,504.95,2751.0,494.1284,494.1284,493.8642,493.9523,2751.0
2024-02-14 14:55:00,505.04,505.33,504.98,505.33,1700.0,494.0403,494.324,493.9816,494.324,1700.0
2024-02-14 15:00:00,505.34,505.35,504.91,505.04,3613.0,494.3338,494.3436,493.9132,494.0403,3613.0
2024-02-14 15:05:00,505.19,505.56,505.19,505.56,4095.0,494.1871,494.549,494.1871,494.549,4095.0
2024-02-14 15:10:00,505.46,505.9,505.46,505.67,2232.0,494.4512,494.8816,494.4512,494.6566,2232.0
2024-02-14 15:15:00,505.69,505.81,505.6,505.79,1846.0,494.6762,494.7936,494.5881,494.774,1846.0
2024-02-14 15:20:00,505.63,505.63,505.24,505.25,2455.0,494.6175,494.6175,494.236,494.2457,2455.0
2024-02-14 15:25:00,505.21,505.83,505.13,505.69,2000.0,494.2066,494.8131,494.1284,494.6762,2000.0
2024-02-14 15:30:00,505.49,505.54,505.27,505.39,2594.0,494.4805,494.5294,494.2653,494.3827,2594.0
2024-02-14 15:35:00,505.4,505.4,505.01,505.23,5002.0,494.3925,494.3925,494.011,494.2262,5002.0
2024-02-14 15:40:00,505.19,505.37,504.79,505.1,4891.0,494.1871,494.3631,493.7958,494.099,4891.0
2024-02-14 15:45:00,505.2,505.79,505.08,505.79,4621.0,494.1968,494.774,494.0794,494.774,4621.0
2024-02-14 15:50:00,505.86,505.86,504.89,504.95,2982.0,494.8425,494.8425,493.8936,493.9523,2982.0
2024-02-14 15:55:00,505.05,506.29,505.05,505.76,27613.0,494.0501,495.2631,494.0501,494.7446,27613.0
2024-02-15 09:30:00,507.19,508.81,506.53,508.06,10372.0,496.1435,497.7282,495.4979,496.9945,10372.0
2024-02-15 09:35:00,508.23,510.56,508.22,509.84,3513.0,497.1608,499.4401,497.1511,498.7358,3513.0
2024-02-15 09:40:00,510.37,510.37,507.78,507.79,1112.0,499.2542,499.2542,496.7206,496.7304,1112.0
2024-02-15 09:45:00,508.96,509.81,508.95,509.81,1378.0,497.8749,498.7064,497.8652,498.7064,1378.0
2024-02-15 09:50:00,509.62,509.66,508.9,509.37,3702.0,498.5206,498.5597,497.8163,498.276,3702.0
2024-02-15 09:55:00,509.31,510.3,508.72,510.01,3470.0,498.2173,499.1858,497.6402,498.9021,3470.0
2024-02-15 10:00:00,510.18,511.21,510.17,511.21,3192.0,499.0684,500.0759,499.0586,500.0759,3192.0
2024-02-15 10:05:00,511.03,511.03,510.41,510.43,2366.0,499.8999,499.8999,499.2934,499.3129,2366.0
2024-02-15 10:10:00,510.07,510.18,509.8,510.14,1025.0,498.9608,499.0684,498.6966,499.0292,1025.0
2024-02-15 10:15:00,510.09,510.59,509.67,509.93,5802.0,498.9803,499.4694,498.5695,498.8238,5802.0
2024-02-15 10:20:00,509.53,510.06,509.14,509.65,6434.0,498.4325,498.951,498.051,498.5499,6434.0
2024-02-15 10:25:00,509.64,509.66,508.57,508.57,1090.0,498.5401,498.5597,497.4934,497.4934,1090.0
2024-02-15 10:30:00,508.07,508.46,507.47,508.17,5163.0,497.0043,497.3858,496.4174,497.1022,5163.0
2024-02-15 10:35:00,508.99,508.99,508.31,508.95,2308.0,497.9043,497.9043,497.2391,497.8652,2308.0
2024-02-15 10:40:00,509.25,509.44,509.25,509.44,626.0,498.1586,498.3445,498.1586,498.3445,626.0
2024-02-15 10:45:00,509.15,509.31,509.07,509.14,2620.0,498.0608,498.2173,497.9825,498.051,2620.0
2024-02-15 10:50:00,509.17,509.69,509.12,509.52,2100.0,498.0804,498.589,498.0315,498.4227,2100.0
2024-02-15 10:55:00,509.35,509.52,509.22,509.52,579.0,498.2564,498.4227,498.1293,498.4227,579.0
2024-02-15 11:00:00,509.32,510.0,509.32,509.86,2564.0,498.2271,498.8923,498.2271,498.7553,2564.0
2024-02-15 11:05:00,509.85,510.41,509.58,510.38,2286.0,498.7456,499.2934,498.4814,499.264,2286.0
2024-02-15 11:10:00,510.38,510.44,509.99,510.15,1386.0,499.264,499.3227,498.8825,499.039,1386.0
2024-02-15 11:15:00,510.4,511.0,510.36,510.93,2133.0,499.2836,499.8705,499.2445,499.802,2133.0
2024-02-15 11:20:00,510.6,510.6,509.72,509.92,1927.0,499.4792,499.4792,498.6184,498.814,1927.0
2024-02-15 11:25:00,509.48,509.8,508.99,509.78,8967.0,498.3836,498.6966,497.9043,498.6771,8967.0
2024-02-15 11:30:00,509.1,509.35,508.77,509.35,1213.0,498.0119,498.2564,497.6891,498.2564,1213.0
2024-02-15 11:35:00,509.11,509.19,508.88,509.19,635.0,498.0217,498.0999,497.7967,498.0999,635.0
2024-02-15 11:40:00,509.32,509.53,509.08,509.46,530.0,498.2271,498.4325,497.9923,498.3641,530.0
2024-02-15 11:45:00,509.28,509.35,509.28,509.35,200.0,498.188,498.2564,498.188,498.2564,200.0
2024-02-15 11:50:00,509.43,509.55,508.79,508.79,2817.0,498.3347,498.4521,497.7086,497.7086,2817.0
2024-02-15 11:55:00,509.0,509.13,508.78,508.79,1308.0,497.9141,498.0412,497.6989,497.7086,1308.0
2024-02-15 12:00:00,508.75,509.02,508.51,508.92,1227.0,497.6695,497.9336,497.4347,497.8358,1227.0
2024-02-15 12:05:00,509.16,509.32,508.09,508.24,2212.0,498.0706,498.2271,497.0239,497.1706,2212.0
2024-02-15 12:10:00,508.23,508.63,508.02,508.48,2117.0,497.1608,497.5521,496.9554,497.4054,2117.0
2024-02-15 12:15:00,508.7,508.7,508.25,508.43,2211.0,497.6206,497.6206,497.1804,497.3565,2211.0
2024-02-15 12:20:00,508.37,508.42,508.27,508.28,1612.0,497.2978,497.3467,497.2,497.2098,1612.0
2024-02-15 12:25:00,508.17,508.17,507.25,507.25,5308.0,497.1022,497.1022,496.2022,496.2022,5308.0
2024-02-15 12:30:00,507.19,507.54,506.51,506.51,4217.0,496.1435,496.4859,495.4783,495.4783,4217.0
2024-02-15 12:35:00,506.6,507.08,506.27,507.08,3876.0,495.5663,496.0359,495.2435,496.0359,3876.0
2024-02-15 12:40:00,506.97,507.4,506.94,507.29,3533.0,495.9283,496.3489,495.8989,496.2413,3533.0
2024-02-15 12:45:00,507.31,507.31,507.09,507.17,714.0,496.2609,496.2609,496.0457,496.1239,714.0
2024-02-15 12:50:00,507.31,507.88,507.15,507.88,1600.0,496.2609,496.8185,496.1044,496.8185,1600.0
2024-02-15 12:55:00,507.83,507.9,507.32,507.36,3042.0,496.7696,496.838,496.2707,496.3098,3042.0
2024-02-15 13:00:00,507.57,507.57,506.79,507.22,3045.0,496.5152,496.5152,495.7522,496.1728,3045.0
2024-02-15 13:05:00,507.27,507.87,507.26,507.87,2118.0,496.2218,496.8087,496.212,496.8087,2118.0
2024-02-15 13:10:00,507.99,508.38,507.76,507.76,3114.0,496.9261,497.3076,496.7011,496.7011,3114.0
2024-02-15 13:15:00,507.95,507.95,507.8,507.8,476.0,496.8869,496.8869,496.7402,496.7402,476.0
2024-02-15 13:20:00,507.37,507.51,507.13,507.17,910.0,496.3196,496.4565,496.0848,496.1239,910.0
2024-02-15 13:25:00,507.43,508.24,507.43,507.91,2760.0,496.3783,497.1706,496.3783,496.8478,2760.0
2024-02-15 13:30:00,508.01,508.3,507.91,508.07,1925.0,496.9456,497.2293,496.8478,497.0043,1925.0
2024-02-15 13:35:00,508.37,508.4,508.15,508.15,2326.0,497.2978,497.3271,497.0826,497.0826,2326.0
2024-02-15 13:40:00,508.14,508.15,507.35,507.36,2022.0,497.0728,497.0826,496.3,496.3098,2022.0
2024-02-15 13:45:00,507.59,507.75,507.33,507.36,1809.0,496.5348,496.6913,496.2804,496.3098,1809.0
2024-02-15 13:50:00,507.52,507.54,507.32,507.49,3322.0,496.4663,496.4859,496.2707,496.437,3322.0
2024-02-15 13:55:00,507.84,507.95,507.56,507.56,1165.0,496.7793,496.8869,496.5054,496.5054,1165.0
2024-02-15 14:00:00,507.62,508.01,507.38,507.51,3968.0,496.5641,496.9456,496.3294,496.4565,3968.0
2024-02-15 14:05:00,507.76,508.2,507.73,508.13,3517.0,496.7011,497.1315,496.6717,497.063,3517.0
2024-02-15 14:10:00,508.21,508.32,508.02,508.31,1500.0,497.1413,497.2489,496.9554,497.2391,1500.0
2024-02-15 14:15:00,508.24,508.43,508.1,508.11,4775.0,497.1706,497.3565,497.0337,497.0435,4775.0
2024-02-15 14:20:00,508.33,508.54,508.3,508.34,1408.0,497.2587,497.4641,497.2293,497.2684,1408.0
2024-02-15 14:25:00,508.23,508.9,508.13,508.9,3516.0,497.1608,497.8163,497.063,497.8163,3516.0
2024-02-15 14:30:00,508.9,509.15,508.76,509.15,3126.0,497.8163,498.0608,497.6793,498.0608,3126.0
2024-02-15 14:35:00,509.1,509.1,508.79,508.8,1805.0,498.0119,498.0119,497.7086,497.7184,1805.0
2024-02-15 14:40:00,508.88,509.15,508.69,509.01,4606.0,497.7967,498.0608,497.6108,497.9239,4606.0
2024-02-15 14:45:00,509.03,509.36,509.02,509.35,1839.0,497.9434,498.2662,497.9336,498.2564,1839.0
2024-02-15 14:50:00,509.35,509.89,509.15,509.89,3477.0,498.2564,498.7847,498.0608,498.7847,3477.0
2024-02-15 14:55:00,509.86,510.13,509.68,509.75,1914.0,498.7553,499.0195,498.5793,498.6477,1914.0
2024-02-15 15:00:00,509.75,509.75,509.46,509.54,2653.0,498.6477,498.6477,498.3641,498.4423,2653.0
2024-02-15 15:05:00,509.57,509.62,509.35,509.59,2542.0,498.4717,498.5206,498.2564,498.4912,2542.0
2024-02-15 15:10:00,509.59,509.95,509.59,509.91,2770.0,498.4912,498.8434,498.4912,498.8043,2770.0
2024-02-15 15:15:00,509.84,509.84,509.18,509.33,4002.0,498.7358,498.7358,498.0902,498.2369,4002.0
2024-02-15 15:20:00,509.37,509.66,509.3,509.66,4061.0,498.276,498.5597,498.2075,498.5597,4061.0
2024-02-15 15:25:00,509.55,509.9,509.55,509.9,4198.0,498.4521,498.7945,498.4521,498.7945,4198.0
2024-02-15 15:30:00,509.9,510.47,509.77,510.43,3813.0,498.7945,499.3521,498.6673,499.3129,3813.0
2024-02-15 15:35:00,510.42,510.44,509.23,509.25,5613.0,499.3031,499.3227,498.1391,498.1586,5613.0
2024-02-15 15:40:00,509.35,509.53,509.11,509.34,3260.0,498.2564,498.4325,498.0217,498.2467,3260.0
2024-02-15 15:45:00,509.53,509.65,509.39,509.39,4793.0,498.4325,498.5499,498.2956,498.2956,4793.0
2024-02-15 15:50:00,509.08,509.58,509.0,509.24,11644.0,497.9923,498.4814,497.9141,498.1488,11644.0
2024-02-15 15:55:00,509.25,509.46,508.61,508.96,40200.0,498.1586,498.3641,497.5326,497.8749,40200.0
2024-02-16 09:30:00,510.59,510.59,507.17,507.28,31141.0,499.4694,499.4694,496.1239,496.2315,31141.0
2024-02-16 09:35:00,507.07,508.75,506.12,508.75,2030.0,496.0261,497.6695,495.0968,497.6695,2030.0
2024-02-16 09:40:00,508.86,509.68,508.38,509.68,1507.0,497.7771,498.5793,497.3076,498.5793,1507.0
2024-02-16 09:45:00,509.96,510.09,509.53,510.09,1120.0,498.8532,498.9803,498.4325,498.9803,1120.0
2024-02-16 09:50:00,510.51,512.31,510.33,512.15,8107.0,499.3912,501.152,499.2151,500.9955,8107.0
2024-02-16 09:55:00,511.86,513.33,511.85,512.92,9794.0,500.7118,502.1498,500.702,501.7487,9794.0
2024-02-16 10:00:00,513.1,514.35,512.26,512.5,11713.0,501.9248,503.1476,501.1031,501.3378,11713.0
2024-02-16 10:05:00,512.24,513.27,511.86,513.05,3430.0,501.0835,502.0911,500.7118,501.8759,3430.0
2024-02-16 10:10:00,512.99,512.99,510.48,510.49,4201.0,501.8172,501.8172,499.3618,499.3716,4201.0
2024-02-16 10:15:00,510.64,511.05,510.45,511.01,2008.0,499.5184,499.9194,499.3325,499.8803,2008.0
2024-02-16 10:20:00,510.63,510.96,510.21,510.21,2034.0,499.5086,499.8314,499.0977,499.0977,2034.0
2024-02-16 10:25:00,510.34,510.44,509.96,510.44,1024.0,499.2249,499.3227,498.8532,499.3227,1024.0
2024-02-16 10:30:00,510.75,511.8,510.74,511.52,2294.0,499.626,500.6531,499.6162,500.3792,2294.0
2024-02-16 10:35:00,511.79,512.01,511.02,511.06,2875.0,500.6433,500.8585,499.8901,499.9292,2875.0
2024-02-16 10:40:00,510.93,511.3,510.41,511.06,1300.0,499.802,500.164,499.2934,499.9292,1300.0
2024-02-16 10:45:00,511.05,511.25,510.9,511.25,1530.0,499.9194,500.1151,499.7727,500.1151,1530.0
2024-02-16 10:50:00,511.27,511.36,510.73,511.18,2055.0,500.1346,500.2227,499.6064,500.0466,2055.0
2024-02-16 10:55:00,511.29,511.99,511.18,511.18,1586.0,500.1542,500.839,500.0466,500.0466,1586.0
2024-02-16 11:00:00,511.23,511.23,510.99,511.11,3446.0,500.0955,500.0955,499.8607,499.9781,3446.0
2024-02-16 11:05:00,510.86,511.23,510.85,511.04,1558.0,499.7336,500.0955,499.7238,499.9096,1558.0
2024-02-16 11:10:00,510.99,511.25,510.75,510.75,1079.0,499.8607,500.1151,499.626,499.626,1079.0
2024-02-16 11:15:00,510.86,510.86,510.39,510.6,1115.0,499.7336,499.7336,499.2738,499.4792,1115.0
2024-02-16 11:20:00,510.58,511.46,510.57,511.37,1610.0,499.4597,500.3205,499.4499,500.2325,1610.0
2024-02-16 11:25:00,511.83,511.83,511.38,511.39,1285.0,500.6824,500.6824,500.2422,500.252,1285.0
2024-02-16 11:30:00,510.98,511.54,510.98,511.45,3400.0,499.8509,500.3988,499.8509,500.3107,3400.0
2024-02-16 11:35:00,511.35,511.52,511.18,511.36,3886.0,500.2129,500.3792,500.0466,500.2227,3886.0
2024-02-16 11:40:00,511.63,511.8,511.63,511.8,343.0,500.4868,500.6531,500.4868,500.6531,343.0
2024-02-16 11:45:00,512.18,512.18,512.18,512.18,103.0,501.0248,501.0248,501.0248,501.0248,103.0
2024-02-16 11:50:00,512.25,512.26,511.96,511.96,1315.0,501.0933,501.1031,500.8096,500.8096,1315.0
2024-02-16 11:55:00,511.75,511.75,511.36,511.37,1336.0,500.6042,500.6042,500.2227,500.2325,1336.0
2024-02-16 12:00:00,511.41,511.93,511.37,511.77,2005.0,500.2716,500.7803,500.2325,500.6237,2005.0
2024-02-16 12:05:00,511.59,511.87,511.59,511.69,1117.0,500.4477,500.7216,500.4477,500.5455,1117.0
2024-02-16 12:10:00,511.96,512.22,511.71,512.2,2108.0,500.8096,501.0639,500.565,501.0444,2108.0
2024-02-16 12:15:00,512.21,512.38,511.8,511.8,1363.0,501.0542,501.2205,500.6531,500.6531,1363.0
2024-02-16 12:20:00,511.88,511.89,511.47,511.58,826.0,500.7313,500.7411,500.3303,500.4379,826.0
2024-02-16 12:25:00,511.5,511.63,511.45,511.63,325.0,500.3596,500.4868,500.3107,500.4868,325.0
2024-02-16 12:30:00,511.86,511.99,511.81,511.81,900.0,500.7118,500.839,500.6629,500.6629,900.0
2024-02-16 12:35:00,511.88,511.88,511.88,511.88,100.0,500.7313,500.7313,500.7313,500.7313,100.0
2024-02-16 12:40:00,511.76,512.1,511.75,512.02,900.0,500.614,500.9466,500.6042,500.8683,900.0
2024-02-16 12:45:00,512.03,512.38,512.03,512.13,1329.0,500.8781,501.2205,500.8781,500.9759,1329.0
2024-02-16 12:50:00,512.27,512.27,512.13,512.24,400.0,501.1129,501.1129,500.9759,501.0835,400.0
2024-02-16 12:55:00,512.06,512.24,511.93,511.93,300.0,500.9074,501.0835,500.7803,500.7803,300.0
2024-02-16 13:00:00,511.96,511.96,511.96,511.96,100.0,500.8096,500.8096,500.8096,500.8096,100.0
2024-02-16 13:05:00,511.65,512.02,511.57,511.89,1864.0,500.5064,500.8683,500.4281,500.7411,1864.0
2024-02-16 13:10:00,511.92,511.98,511.88,511.98,1416.0,500.7705,500.8292,500.7313,500.8292,1416.0
2024-02-16 13:15:00,512.03,512.05,511.99,512.05,1000.0,500.8781,500.8976,500.839,500.8976,1000.0
2024-02-16 13:20:00,512.08,512.65,512.07,512.65,700.0,500.927,501.4846,500.9172,501.4846,700.0
2024-02-16 13:25:00,512.84,512.84,512.35,512.35,1265.0,501.6704,501.6704,501.1911,501.1911,1265.0
2024-02-16 13:30:00,512.06,512.42,512.06,512.21,1584.0,500.9074,501.2596,500.9074,501.0542,1584.0
2024-02-16 13:35:00,512.38,512.67,512.38,512.66,985.0,501.2205,501.5041,501.2205,501.4944,985.0
2024-02-16 13:40:00,512.5,512.5,512.5,512.5,211.0,501.3378,501.3378,501.3378,501.3378,211.0
2024-02-16 13:45:00,512.64,512.73,512.27,512.3,2591.0,501.4748,501.5628,501.1129,501.1422,2591.0
2024-02-16 13:50:00,512.38,512.43,512.03,512.42,1044.0,501.2205,501.2694,500.8781,501.2596,1044.0
2024-02-16 13:55:00,512.33,512.54,512.26,512.44,1105.0,501.1715,501.377,501.1031,501.2792,1105.0
2024-02-16 14:00:00,512.48,512.69,512.44,512.69,1335.0,501.3183,501.5237,501.2792,501.5237,1335.0
2024-02-16 14:05:00,512.52,513.5,512.36,513.5,10140.0,501.3574,502.3161,501.2009,502.3161,10140.0
2024-02-16 14:10:00,513.61,513.66,513.16,513.16,2996.0,502.4237,502.4726,501.9835,501.9835,2996.0
2024-02-16 14:15:00,513.17,513.23,513.05,513.22,1300.0,501.9933,502.0519,501.8759,502.0422,1300.0
2024-02-16 14:20:00,513.14,513.44,513.13,513.44,1788.0,501.9639,502.2574,501.9541,502.2574,1788.0
2024-02-16 14:25:00,513.3,513.47,512.97,513.46,4404.0,502.1204,502.2867,501.7976,502.2769,4404.0
2024-02-16 14:30:00,513.38,513.48,512.99,513.0,4628.0,502.1987,502.2965,501.8172,501.827,4628.0
2024-02-16 14:35:00,513.04,513.12,512.87,513.12,2641.0,501.8661,501.9443,501.6998,501.9443,2641.0
2024-02-16 14:40:00,513.13,513.49,513.03,513.38,2623.0,501.9541,502.3063,501.8563,502.1987,2623.0
2024-02-16 14:45:00,513.49,513.49,511.96,512.24,5372.0,502.3063,502.3063,500.8096,501.0835,5372.0
2024-02-16 14:50:00,512.36,512.49,512.14,512.32,2222.0,501.2009,501.3281,500.9857,501.1618,2222.0
2024-02-16 14:55:00,512.32,512.33,511.54,511.58,2087.0,501.1618,501.1715,500.3988,500.4379,2087.0
2024-02-16 15:00:00,511.57,512.09,511.57,511.92,2568.0,500.4281,500.9368,500.4281,500.7705,2568.0
2024-02-16 15:05:00,512.05,512.06,511.78,511.78,1453.0,500.8976,500.9074,500.6335,500.6335,1453.0
2024-02-16 15:10:00,511.84,512.07,511.72,512.04,1570.0,500.6922,500.9172,500.5748,500.8879,1570.0
2024-02-16 15:15:00,512.05,512.09,511.83,512.03,2445.0,500.8976,500.9368,500.6824,500.8781,2445.0
2024-02-16 15:20:00,512.05,512.36,511.95,512.36,3536.0,500.8976,501.2009,500.7998,501.2009,3536.0
2024-02-16 15:25:00,512.36,512.6,512.28,512.52,3704.0,501.2009,501.4357,501.1226,501.3574,3704.0
2024-02-16 15:30:00,512.48,512.74,512.4,512.67,2512.0,501.3183,501.5726,501.24,501.5041,2512.0
2024-02-16 15:35:00,512.57,512.61,512.0,512.03,3948.0,501.4063,501.4454,500.8487,500.8781,3948.0
2024-02-16 15:40:00,512.09,512.34,512.0,512.23,5060.0,500.9368,501.1813,500.8487,501.0737,5060.0
2024-02-16 15:45:00,512.02,512.17,511.62,511.78,11098.0,500.8683,501.015,500.477,500.6335,11098.0
2024-02-16 15:50:00,511.5,512.21,511.49,512.13,10672.0,500.3596,501.0542,500.3498,500.9759,10672.0
2024-02-16 15:55:00,512.13,512.93,512.13,512.46,28658.0,500.9759,501.7585,500.9759,501.2987,28658.0
2024-02-20 09:30:00,512.63,514.0,511.52,513.49,18007.0,501.465,502.8052,500.3792,502.3063,18007.0
2024-02-20 09:35:00,513.18,514.12,513.12,514.06,2519.0,502.003,502.9226,501.9443,502.8639,2519.0
2024-02-20 09:40:00,513.92,514.13,513.39,514.1,6352.0,502.7269,502.9323,502.2085,502.903,6352.0
2024-02-20 09:45:00,514.0,514.19,513.49,513.83,1367.0,502.8052,502.991,502.3063,502.6389,1367.0
2024-02-20 09:50:00,514.19,515.35,513.88,515.03,20885.0,502.991,504.1258,502.6878,503.8127,20885.0
2024-02-20 09:55:00,514.75,514.88,513.68,514.27,2668.0,503.5388,503.666,502.4921,503.0693,2668.0
2024-02-20 10:00:00,514.14,514.73,513.63,514.02,2381.0,502.9421,503.5193,502.4432,502.8247,2381.0
2024-02-20 10:05:00,514.32,514.46,513.1,513.39,2022.0,503.1182,503.2552,501.9248,502.2085,2022.0
2024-02-20 10:10:00,513.78,514.09,513.41,513.53,1740.0,502.59,502.8932,502.228,502.3454,1740.0
2024-02-20 10:15:00,512.92,513.59,512.48,513.59,1312.0,501.7487,502.4041,501.3183,502.4041,1312.0
2024-02-20 10:20:00,513.22,514.16,512.94,513.6,1917.0,502.0422,502.9617,501.7683,502.4139,1917.0
2024-02-20 10:25:00,513.88,514.59,513.88,514.25,3872.0,502.6878,503.3823,502.6878,503.0497,3872.0
2024-02-20 10:30:00,514.76,514.76,514.34,514.34,1591.0,503.5486,503.5486,503.1378,503.1378,1591.0
2024-02-20 10:35:00,514.08,514.49,513.67,514.05,2100.0,502.8834,503.2845,502.4824,502.8541,2100.0
2024-02-20 10:40:00,513.63,513.67,513.4,513.48,2974.0,502.4432,502.4824,502.2182,502.2965,2974.0
2024-02-20 10:45:00,513.48,513.52,513.37,513.52,700.0,502.2965,502.3356,502.1889,502.3356,700.0
2024-02-20 10:50:00,513.6,513.75,513.16,513.75,2337.0,502.4139,502.5606,501.9835,502.5606,2337.0
2024-02-20 10:55:00,513.51,513.51,512.87,513.27,2108.0,502.3258,502.3258,501.6998,502.0911,2108.0
2024-02-20 11:00:00,513.03,513.04,512.55,512.6,2100.0,501.8563,501.8661,501.3868,501.4357,2100.0
2024-02-20 11:05:00,512.6,512.75,512.4,512.74,812.0,501.4357,501.5824,501.24,501.5726,812.0
2024-02-20 11:10:00,512.69,512.69,511.85,511.89,1984.0,501.5237,501.5237,500.702,500.7411,1984.0
2024-02-20 11:15:00,511.69,511.92,510.92,511.92,2365.0,500.5455,500.7705,499.7923,500.7705,2365.0
2024-02-20 11:20:00,511.67,512.07,511.39,512.04,4128.0,500.5259,500.9172,500.252,500.8879,4128.0
2024-02-20 11:25:00,511.91,511.91,511.83,511.83,855.0,500.7607,500.7607,500.6824,500.6824,855.0
2024-02-20 11:30:00,512.01,512.22,511.77,512.04,1743.0,500.8585,501.0639,500.6237,500.8879,1743.0
2024-02-20 11:35:00,512.02,512.12,511.8,511.83,700.0,500.8683,500.9661,500.6531,500.6824,700.0
2024-02-20 11:40:00,511.48,511.5,511.17,511.17,1000.0,500.3401,500.3596,500.0368,500.0368,1000.0
2024-02-20 11:45:00,511.06,511.8,511.03,511.4,2323.0,499.9292,500.6531,499.8999,500.2618,2323.0
2024-02-20 11:50:00,511.61,511.61,511.13,511.47,2172.0,500.4672,500.4672,499.9977,500.3303,2172.0
2024-02-20 11:55:00,511.21,511.33,511.17,511.27,603.0,500.0759,500.1933,500.0368,500.1346,603.0
2024-02-20 12:00:00,510.96,510.96,510.37,510.52,1480.0,499.8314,499.8314,499.2542,499.401,1480.0
2024-02-20 12:05:00,510.17,510.99,510.17,510.99,1536.0,499.0586,499.8607,499.0586,499.8607,1536.0
2024-02-20 12:10:00,510.53,510.81,510.49,510.54,955.0,499.4107,499.6847,499.3716,499.4205,955.0
2024-02-20 12:15:00,510.47,511.17,510.47,510.97,1350.0,499.3521,500.0368,499.3521,499.8412,1350.0
2024-02-20 12:20:00,511.27,511.39,511.21,511.25,701.0,500.1346,500.252,500.0759,500.1151,701.0
2024-02-20 12:25:00,511.31,511.32,510.95,511.02,901.0,500.1738,500.1835,499.8216,499.8901,901.0
2024-02-20 12:30:00,510.91,511.55,510.91,511.55,2166.0,499.7825,500.4085,499.7825,500.4085,2166.0
2024-02-20 12:35:00,511.59,511.59,511.54,511.54,455.0,500.4477,500.4477,500.3988,500.3988,455.0
2024-02-20 12:40:00,511.53,511.87,511.52,511.87,2114.0,500.389,500.7216,500.3792,500.7216,2114.0
2024-02-20 12:45:00,511.92,511.95,511.9,511.91,2621.0,500.7705,500.7998,500.7509,500.7607,2621.0
2024-02-20 12:50:00,511.97,512.26,511.84,512.25,1806.0,500.8194,501.1031,500.6922,501.0933,1806.0
2024-02-20 12:55:00,512.13,512.35,511.76,512.35,800.0,500.9759,501.1911,500.614,501.1911,800.0
2024-02-20 13:00:00,512.05,512.06,512.05,512.06,200.0,500.8976,500.9074,500.8976,500.9074,200.0
2024-02-20 13:05:00,512.0,512.25,512.0,512.25,300.0,500.8487,501.0933,500.8487,501.0933,300.0
2024-02-20 13:10:00,511.92,511.92,511.91,511.92,220.0,500.7705,500.7705,500.7607,500.7705,220.0
2024-02-20 13:15:00,511.92,511.93,511.48,511.57,848.0,500.7705,500.7803,500.3401,500.4281,848.0
2024-02-20 13:20:00,511.92,512.02,511.91,512.02,300.0,500.7705,500.8683,500.7607,500.8683,300.0
2024-02-20 13:25:00,512.03,512.04,511.71,511.78,946.0,500.8781,500.8879,500.565,500.6335,946.0
2024-02-20 13:30:00,511.64,511.64,511.38,511.41,418.0,500.4966,500.4966,500.2422,500.2716,418.0
2024-02-20 13:35:00,511.53,511.53,511.11,511.12,575.0,500.389,500.389,499.9781,499.9879,575.0
2024-02-20 13:40:00,511.13,511.38,511.04,511.38,2266.0,499.9977,500.2422,499.9096,500.2422,2266.0
2024-02-20 13:45:00,511.2,511.6,511.19,511.38,2593.0,500.0662,500.4574,500.0564,500.2422,2593.0
2024-02-20 13:50:00,511.65,511.65,511.57,511.58,349.0,500.5064,500.5064,500.4281,500.4379,349.0
2024-02-20 13:55:00,511.58,511.85,511.58,511.69,1800.0,500.4379,500.702,500.4379,500.5455,1800.0
2024-02-20 14:00:00,511.6,511.82,511.53,511.53,883.0,500.4574,500.6727,500.389,500.389,883.0
2024-02-20 14:05:00,511.51,511.68,511.35,511.59,1406.0,500.3694,500.5357,500.2129,500.4477,1406.0
2024-02-20 14:10:00,511.75,512.02,511.75,512.02,741.0,500.6042,500.8683,500.6042,500.8683,741.0
2024-02-20 14:15:00,511.78,511.81,511.77,511.77,500.0,500.6335,500.6629,500.6237,500.6237,500.0
2024-02-20 14:20:00,511.62,511.62,511.28,511.37,1256.0,500.477,500.477,500.1444,500.2325,1256.0
2024-02-20 14:25:00,511.56,512.02,511.56,511.91,2178.0,500.4183,500.8683,500.4183,500.7607,2178.0
2024-02-20 14:30:00,512.07,512.18,511.69,511.69,763.0,500.9172,501.0248,500.5455,500.5455,763.0
2024-02-20 14:35:00,511.61,511.84,511.54,511.84,1541.0,500.4672,500.6922,500.3988,500.6922,1541.0
2024-02-20 14:40:00,511.67,512.11,511.59,511.64,1153.0,500.5259,500.9563,500.4477,500.4966,1153.0
2024-02-20 14:45:00,511.82,511.98,511.72,511.75,1331.0,500.6727,500.8292,500.5748,500.6042,1331.0
2024-02-20 14:50:00,511.76,512.1,511.5,511.5,1980.0,500.614,500.9466,500.3596,500.3596,1980.0
2024-02-20 14:55:00,511.46,511.46,510.9,510.9,1115.0,500.3205,500.3205,499.7727,499.7727,1115.0
2024-02-20 15:00:00,510.71,510.96,510.43,510.72,1779.0,499.5868,499.8314,499.3129,499.5966,1779.0
2024-02-20 15:05:00,510.79,510.81,510.45,510.54,1372.0,499.6651,499.6847,499.3325,499.4205,1372.0
2024-02-20 15:10:00,510.48,510.64,510.3,510.34,2428.0,499.3618,499.5184,499.1858,499.2249,2428.0
2024-02-20 15:15:00,510.23,510.23,509.62,509.62,12265.0,499.1173,499.1173,498.5206,498.5206,12265.0
2024-02-20 15:20:00,509.7,509.99,509.56,509.8,2457.0,498.5988,498.8825,498.4619,498.6966,2457.0
2024-02-20 15:25:00,510.04,510.13,509.81,510.11,4442.0,498.9314,499.0195,498.7064,498.9999,4442.0
2024-02-20 15:30:00,510.12,510.31,509.47,509.77,3463.0,499.0097,499.1955,498.3738,498.6673,3463.0
2024-02-20 15:35:00,509.54,510.12,509.5,509.5,2199.0,498.4423,499.0097,498.4032,498.4032,2199.0
2024-02-20 15:40:00,509.44,509.69,509.05,509.05,1922.0,498.3445,498.589,497.963,497.963,1922.0
2024-02-20 15:45:00,509.14,509.28,508.96,509.16,5562.0,498.051,498.188,497.8749,498.0706,5562.0
2024-02-20 15:50:00,509.16,509.16,508.68,509.02,5420.0,498.0706,498.0706,497.601,497.9336,5420.0
2024-02-20 15:55:00,509.03,509.23,508.29,509.22,27875.0,497.9434,498.1391,497.2195,498.1293,27875.0
2024-02-21 09:30:00,510.84,511.53,508.21,509.89,9763.0,499.714,500.389,497.1413,498.7847,9763.0
2024-02-21 09:35:00,510.22,510.89,509.63,509.68,4754.0,499.1075,499.7629,498.5304,498.5793,4754.0
2024-02-21 09:40:00,509.11,509.56,508.43,508.49,2398.0,498.0217,498.4619,497.3565,497.4152,2398.0
2024-02-21 09:45:00,508.45,509.06,508.27,508.81,2634.0,497.3761,497.9728,497.2,497.7282,2634.0
2024-02-21 09:50:00,508.83,509.23,508.41,508.7,4346.0,497.7478,498.1391,497.3369,497.6206,4346.0
2024-02-21 09:55:00,508.96,509.02,508.31,508.31,1588.0,497.8749,497.9336,497.2391,497.2391,1588.0
2024-02-21 10:00:00,508.48,509.08,508.39,508.71,2793.0,497.4054,497.9923,497.3174,497.6304,2793.0
2024-02-21 10:05:00,508.22,508.22,507.24,507.91,1936.0,497.1511,497.1511,496.1924,496.8478,1936.0
2024-02-21 10:10:00,507.9,509.07,507.9,508.54,1785.0,496.838,497.9825,496.838,497.4641,1785.0
2024-02-21 10:15:00,508.61,508.63,507.97,508.01,1118.0,497.5326,497.5521,496.9065,496.9456,1118.0
2024-02-21 10:20:00,508.13,508.25,507.56,508.1,4862.0,497.063,497.1804,496.5054,497.0337,4862.0
2024-02-21 10:25:00,507.84,507.88,507.58,507.58,1151.0,496.7793,496.8185,496.525,496.525,1151.0
2024-02-21 10:30:00,507.74,507.74,507.43,507.61,2734.0,496.6815,496.6815,496.3783,496.5543,2734.0
2024-02-21 10:35:00,507.61,507.87,507.42,507.6,1713.0,496.5543,496.8087,496.3685,496.5446,1713.0
2024-02-21 10:40:00,507.52,507.86,507.52,507.86,655.0,496.4663,496.7989,496.4663,496.7989,655.0
2024-02-21 10:45:00,507.57,507.98,507.57,507.95,1550.0,496.5152,496.9163,496.5152,496.8869,1550.0
2024-02-21 10:50:00,508.09,508.33,507.9,508.33,1271.0,497.0239,497.2587,496.838,497.2587,1271.0
2024-02-21 10:55:00,508.33,508.37,507.8,507.88,2949.0,497.2587,497.2978,496.7402,496.8185,2949.0
2024-02-21 11:00:00,508.11,508.3,508.06,508.08,1152.0,497.0435,497.2293,496.9945,497.0141,1152.0
2024-02-21 11:05:00,508.18,508.32,508.14,508.32,1600.0,497.1119,497.2489,497.0728,497.2489,1600.0
2024-02-21 11:10:00,508.19,508.34,508.17,508.21,1400.0,497.1217,497.2684,497.1022,497.1413,1400.0
2024-02-21 11:15:00,508.22,508.35,507.88,507.96,3727.0,497.1511,497.2782,496.8185,496.8967,3727.0
2024-02-21 11:20:00,507.95,508.33,507.94,508.08,1303.0,496.8869,497.2587,496.8772,497.0141,1303.0
2024-02-21 11:25:00,508.19,508.24,507.82,507.83,3638.0,497.1217,497.1706,496.7598,496.7696,3638.0
2024-02-21 11:30:00,507.83,507.83,506.83,507.07,5413.0,496.7696,496.7696,495.7913,496.0261,5413.0
2024-02-21 11:35:00,507.2,507.49,507.09,507.38,1402.0,496.1533,496.437,496.0457,496.3294,1402.0
2024-02-21 11:40:00,507.14,508.0,507.14,507.61,2669.0,496.0946,496.9359,496.0946,496.5543,2669.0
2024-02-21 11:45:00,507.53,507.54,507.36,507.49,1250.0,496.4761,496.4859,496.3098,496.437,1250.0
2024-02-21 11:50:00,507.49,507.49,507.09,507.3,1988.0,496.437,496.437,496.0457,496.2511,1988.0
2024-02-21 11:55:00,507.11,507.27,506.82,506.91,2598.0,496.0652,496.2218,495.7816,495.8696,2598.0
2024-02-21 12:00:00,507.11,507.42,506.62,507.41,5802.0,496.0652,496.3685,495.5859,496.3587,5802.0
2024-02-21 12:05:00,507.67,507.78,506.96,506.96,3651.0,496.613,496.7206,495.9185,495.9185,3651.0
2024-02-21 12:10:00,507.15,507.68,507.14,507.68,1515.0,496.1044,496.6228,496.0946,496.6228,1515.0
2024-02-21 12:15:00,507.62,507.74,507.19,507.63,1825.0,496.5641,496.6815,496.1435,496.5739,1825.0
2024-02-21 12:20:00,507.67,507.67,507.13,507.2,3262.0,496.613,496.613,496.0848,496.1533,3262.0
2024-02-21 12:25:00,507.15,507.15,506.78,506.95,1500.0,496.1044,496.1044,495.7424,495.9087,1500.0
2024-02-21 12:30:00,507.01,507.01,506.43,506.5,2164.0,495.9674,495.9674,495.4,495.4685,2164.0
2024-02-21 12:35:00,506.66,506.67,506.35,506.5,1962.0,495.625,495.6348,495.3218,495.4685,1962.0
2024-02-21 12:40:00,506.53,506.6,506.4,506.52,1345.0,495.4979,495.5663,495.3707,495.4881,1345.0
2024-02-21 12:45:00,506.6,506.85,506.34,506.65,2279.0,495.5663,495.8109,495.312,495.6153,2279.0
2024-02-21 12:50:00,506.65,506.91,506.43,506.91,1512.0,495.6153,495.8696,495.4,495.8696,1512.0
2024-02-21 12:55:00,506.62,506.73,506.61,506.61,700.0,495.5859,495.6935,495.5761,495.5761,700.0
2024-02-21 13:00:00,506.71,506.73,506.05,506.5,2145.0,495.6739,495.6935,495.0283,495.4685,2145.0
2024-02-21 13:05:00,506.68,506.8,506.41,506.8,1510.0,495.6446,495.762,495.3805,495.762,1510.0
2024-02-21 13:10:00,507.01,507.12,506.73,506.75,2777.0,495.9674,496.075,495.6935,495.7131,2777.0
2024-02-21 13:15:00,506.89,507.04,506.88,506.91,603.0,495.85,495.9968,495.8402,495.8696,603.0
2024-02-21 13:20:00,506.97,507.15,506.8,507.15,1657.0,495.9283,496.1044,495.762,496.1044,1657.0
2024-02-21 13:25:00,507.12,507.12,506.82,506.82,1944.0,496.075,496.075,495.7816,495.7816,1944.0
2024-02-21 13:30:00,506.76,507.16,506.73,506.73,1842.0,495.7229,496.1141,495.6935,495.6935,1842.0
2024-02-21 13:35:00,506.8,506.89,506.69,506.8,1937.0,495.762,495.85,495.6544,495.762,1937.0
2024-02-21 13:40:00,506.66,507.06,506.65,506.94,1302.0,495.625,496.0163,495.6153,495.8989,1302.0
2024-02-21 13:45:00,507.07,507.16,506.9,507.1,2815.0,496.0261,496.1141,495.8598,496.0555,2815.0
2024-02-21 13:50:00,507.08,507.53,507.07,507.49,2901.0,496.0359,496.4761,496.0261,496.437,2901.0
2024-02-21 13:55:00,507.37,507.74,507.37,507.51,2065.0,496.3196,496.6815,496.3196,496.4565,2065.0
2024-02-21 14:00:00,507.47,508.19,507.42,507.95,3666.0,496.4174,497.1217,496.3685,496.8869,3666.0
2024-02-21 14:05:00,508.0,508.06,507.73,507.79,1684.0,496.9359,496.9945,496.6717,496.7304,1684.0
2024-02-21 14:10:00,507.79,508.1,507.1,507.1,4150.0,496.7304,497.0337,496.0555,496.0555,4150.0
2024-02-21 14:15:00,507.24,507.46,507.11,507.21,1710.0,496.1924,496.4076,496.0652,496.1631,1710.0
2024-02-21 14:20:00,507.16,507.32,506.83,507.02,2601.0,496.1141,496.2707,495.7913,495.9772,2601.0
2024-02-21 14:25:00,507.14,507.17,506.86,506.99,2568.0,496.0946,496.1239,495.8207,495.9479,2568.0
2024-02-21 14:30:00,506.83,506.89,506.7,506.7,1710.0,495.7913,495.85,495.6642,495.6642,1710.0
2024-02-21 14:35:00,506.98,507.0,506.84,506.85,1269.0,495.9381,495.9576,495.8011,495.8109,1269.0
2024-02-21 14:40:00,506.97,507.24,506.82,507.1,2660.0,495.9283,496.1924,495.7816,496.0555,2660.0
2024-02-21 14:45:00,507.16,507.59,507.0,507.52,2721.0,496.1141,496.5348,495.9576,496.4663,2721.0
2024-02-21 14:50:00,507.49,507.49,507.22,507.3,2560.0,496.437,496.437,496.1728,496.2511,2560.0
2024-02-21 14:55:00,507.22,507.86,507.22,507.79,3386.0,496.1728,496.7989,496.1728,496.7304,3386.0
2024-02-21 15:00:00,507.94,507.94,507.62,507.63,1393.0,496.8772,496.8772,496.5641,496.5739,1393.0
2024-02-21 15:05:00,507.68,507.82,507.6,507.73,6188.0,496.6228,496.7598,496.5446,496.6717,6188.0
2024-02-21 15:10:00,507.84,507.84,507.18,507.31,4128.0,496.7793,496.7793,496.1337,496.2609,4128.0
2024-02-21 15:15:00,507.3,507.3,506.78,506.8,5881.0,496.2511,496.2511,495.7424,495.762,5881.0
2024-02-21 15:20:00,506.84,507.04,506.77,506.91,2739.0,495.8011,495.9968,495.7326,495.8696,2739.0
2024-02-21 15:25:00,506.92,507.51,506.9,507.08,7820.0,495.8794,496.4565,495.8598,496.0359,7820.0
2024-02-21 15:30:00,507.0,507.38,506.93,507.13,6315.0,495.9576,496.3294,495.8892,496.0848,6315.0
2024-02-21 15:35:00,507.21,507.9,507.07,507.63,8192.0,496.1631,496.838,496.0261,496.5739,8192.0
2024-02-21 15:40:00,507.53,508.23,507.48,508.22,3909.0,496.4761,497.1608,496.4272,497.1511,3909.0
2024-02-21 15:45:00,508.18,508.34,507.86,508.34,7591.0,497.1119,497.2684,496.7989,497.2684,7591.0
2024-02-21 15:50:00,508.36,509.34,508.35,509.12,6271.0,497.288,498.2467,497.2782,498.0315,6271.0
2024-02-21 15:55:00,509.14,509.71,509.13,509.45,22721.0,498.051,498.6086,498.0412,498.3543,22721.0
2024-02-22 09:30:00,514.47,514.47,509.65,511.31,16511.0,503.2649,503.2649,498.5499,500.1738,16511.0
2024-02-22 09:35:00,511.07,511.07,509.53,509.83,3368.0,499.939,499.939,498.4325,498.726,3368.0
2024-02-22 09:40:00,509.55,509.55,507.07,507.41,3083.0,498.4521,498.4521,496.0261,496.3587,3083.0
2024-02-22 09:45:00,507.32,508.76,506.33,508.29,8821.0,496.2707,497.6793,495.3022,497.2195,8821.0
2024-02-22 09:50:00,508.29,509.78,507.78,509.74,4616.0,497.2195,498.6771,496.7206,498.638,4616.0
2024-02-22 09:55:00,510.04,510.88,509.45,509.56,6691.0,498.9314,499.7531,498.3543,498.4619,6691.0
2024-02-22 10:00:00,510.09,510.6,509.62,510.22,2357.0,498.9803,499.4792,498.5206,499.1075,2357.0
2024-02-22 10:05:00,509.88,509.95,508.0,508.28,2731.0,498.7749,498.8434,496.9359,497.2098,2731.0
2024-02-22 10:10:00,508.41,508.44,507.86,507.87,2528.0,497.3369,497.3663,496.7989,496.8087,2528.0
2024-02-22 10:15:00,508.09,508.56,508.09,508.55,814.0,497.0239,497.4837,497.0239,497.4739,814.0
2024-02-22 10:20:00,508.58,508.58,507.64,508.08,3675.0,497.5032,497.5032,496.5837,497.0141,3675.0
2024-02-22 10:25:00,508.08,508.55,508.04,508.28,1740.0,497.0141,497.4739,496.975,497.2098,1740.0
2024-02-22 10:30:00,508.51,509.05,507.91,509.04,5704.0,497.4347,497.963,496.8478,497.9532,5704.0
2024-02-22 10:35:00,508.92,509.2,508.88,508.88,1719.0,497.8358,498.1097,497.7967,497.7967,1719.0
2024-02-22 10:40:00,508.93,509.26,508.69,508.9,4391.0,497.8456,498.1684,497.6108,497.8163,4391.0
2024-02-22 10:45:00,509.19,509.71,509.02,509.71,2076.0,498.0999,498.6086,497.9336,498.6086,2076.0
2024-02-22 10:50:00,509.72,510.15,509.5,509.87,2773.0,498.6184,499.039,498.4032,498.7651,2773.0
2024-02-22 10:55:00,509.46,509.46,508.92,509.02,1811.0,498.3641,498.3641,497.8358,497.9336,1811.0
2024-02-22 11:00:00,508.97,508.97,508.64,508.64,2348.0,497.8847,497.8847,497.5619,497.5619,2348.0
2024-02-22 11:05:00,509.05,509.18,508.95,508.96,1404.0,497.963,498.0902,497.8652,497.8749,1404.0
2024-02-22 11:10:00,509.11,509.41,509.05,509.05,3010.0,498.0217,498.3151,497.963,497.963,3010.0
2024-02-22 11:15:00,508.95,509.72,508.94,509.56,2754.0,497.8652,498.6184,497.8554,498.4619,2754.0
2024-02-22 11:20:00,509.46,509.84,509.37,509.69,1433.0,498.3641,498.7358,498.276,498.589,1433.0
2024-02-22 11:25:00,509.39,510.15,509.39,510.15,850.0,498.2956,499.039,498.2956,499.039,850.0
2024-02-22 11:30:00,510.04,510.62,510.04,510.62,800.0,498.9314,499.4988,498.9314,499.4988,800.0
2024-02-22 11:35:00,510.63,510.89,510.5,510.69,900.0,499.5086,499.7629,499.3814,499.5673,900.0
2024-02-22 11:40:00,510.67,511.29,510.67,511.29,1100.0,499.5477,500.1542,499.5477,500.1542,1100.0
2024-02-22 11:45:00,511.29,511.32,509.77,509.77,2264.0,500.1542,500.1835,498.6673,498.6673,2264.0
2024-02-22 11:50:00,509.77,510.14,508.96,510.09,1117.0,498.6673,499.0292,497.8749,498.9803,1117.0
2024-02-22 11:55:00,509.47,509.85,509.06,509.06,968.0,498.3738,498.7456,497.9728,497.9728,968.0
2024-02-22 12:00:00,509.44,509.7,509.44,509.7,311.0,498.3445,498.5988,498.3445,498.5988,311.0
2024-02-22 12:05:00,509.52,509.52,509.51,509.51,388.0,498.4227,498.4227,498.413,498.413,388.0
2024-02-22 12:10:00,509.52,509.83,509.24,509.83,569.0,498.4227,498.726,498.1488,498.726,569.0
2024-02-22 12:15:00,509.28,509.63,509.28,509.63,611.0,498.188,498.5304,498.188,498.5304,611.0
2024-02-22 12:20:00,509.81,509.94,509.74,509.94,1100.0,498.7064,498.8336,498.638,498.8336,1100.0
2024-02-22 12:25:00,509.75,510.35,508.97,509.26,5319.0,498.6477,499.2347,497.8847,498.1684,5319.0
2024-02-22 12:30:00,509.59,509.6,508.63,509.35,2512.0,498.4912,498.501,497.5521,498.2564,2512.0
2024-02-22 12:35:00,509.47,509.86,509.39,509.39,2000.0,498.3738,498.7553,498.2956,498.2956,2000.0
2024-02-22 12:40:00,509.26,509.63,509.08,509.11,1819.0,498.1684,498.5304,497.9923,498.0217,1819.0
2024-02-22 12:45:00,509.14,509.45,509.03,509.31,2400.0,498.051,498.3543,497.9434,498.2173,2400.0
2024-02-22 12:50:00,509.43,509.52,509.37,509.42,1380.0,498.3347,498.4227,498.276,498.3249,1380.0
2024-02-22 12:55:00,509.56,509.82,509.41,509.6,3799.0,498.4619,498.7162,498.3151,498.501,3799.0
2024-02-22 13:00:00,509.4,509.4,509.05,509.25,4201.0,498.3054,498.3054,497.963,498.1586,4201.0
2024-02-22 13:05:00,509.51,509.74,509.45,509.52,2179.0,498.413,498.638,498.3543,498.4227,2179.0
2024-02-22 13:10:00,509.61,509.64,509.21,509.21,1346.0,498.5108,498.5401,498.1195,498.1195,1346.0
2024-02-22 13:15:00,509.1,509.6,509.1,509.51,920.0,498.0119,498.501,498.0119,498.413,920.0
2024-02-22 13:20:00,509.71,509.96,509.66,509.84,1707.0,498.6086,498.8532,498.5597,498.7358,1707.0
2024-02-22 13:25:00,510.41,510.44,510.13,510.25,928.0,499.2934,499.3227,499.0195,499.1368,928.0
2024-02-22 13:30:00,510.37,510.86,509.86,510.86,2037.0,499.2542,499.7336,498.7553,499.7336,2037.0
2024-02-22 13:35:00,510.61,510.61,510.36,510.42,918.0,499.489,499.489,499.2445,499.3031,918.0
2024-02-22 13:40:00,510.48,511.0,510.36,510.41,2759.0,499.3618,499.8705,499.2445,499.2934,2759.0
2024-02-22 13:45:00,510.4,510.4,510.15,510.23,2913.0,499.2836,499.2836,499.039,499.1173,2913.0
2024-02-22 13:50:00,510.09,510.34,510.09,510.33,1280.0,498.9803,499.2249,498.9803,499.2151,1280.0
2024-02-22 13:55:00,510.35,510.63,510.35,510.63,649.0,499.2347,499.5086,499.2347,499.5086,649.0
2024-02-22 14:00:00,510.59,511.19,510.59,511.14,1117.0,499.4694,500.0564,499.4694,500.0075,1117.0
2024-02-22 14:05:00,510.89,510.89,510.61,510.81,701.0,499.7629,499.7629,499.489,499.6847,701.0
2024-02-22 14:10:00,511.04,511.13,510.82,511.0,3541.0,499.9096,499.9977,499.6944,499.8705,3541.0
2024-02-22 14:15:00,510.98,511.22,510.98,511.11,1900.0,499.8509,500.0857,499.8509,499.9781,1900.0
2024-02-22 14:20:00,511.1,511.32,510.9,511.19,1619.0,499.9683,500.1835,499.7727,500.0564,1619.0
2024-02-22 14:25:00,511.55,511.55,511.41,511.5,300.0,500.4085,500.4085,500.2716,500.3596,300.0
2024-02-22 14:30:00,511.42,511.56,511.22,511.48,2285.0,500.2814,500.4183,500.0857,500.3401,2285.0
2024-02-22 14:35:00,511.28,511.62,511.28,511.56,1900.0,500.1444,500.477,500.1444,500.4183,1900.0
2024-02-22 14:40:00,511.77,511.77,511.22,511.43,2179.0,500.6237,500.6237,500.0857,500.2911,2179.0
2024-02-22 14:45:00,511.36,511.43,510.91,510.96,1616.0,500.2227,500.2911,499.7825,499.8314,1616.0
2024-02-22 14:50:00,510.9,510.95,510.38,510.38,1363.0,499.7727,499.8216,499.264,499.264,1363.0
2024-02-22 14:55:00,510.4,510.4,509.64,510.16,7300.0,499.2836,499.2836,498.5401,499.0488,7300.0
2024-02-22 15:00:00,510.42,510.47,510.26,510.47,2028.0,499.3031,499.3521,499.1466,499.3521,2028.0
2024-02-22 15:05:00,510.34,510.44,509.78,509.79,1180.0,499.2249,499.3227,498.6771,498.6869,1180.0
2024-02-22 15:10:00,509.9,510.29,509.9,509.95,4468.0,498.7945,499.176,498.7945,498.8434,4468.0
2024-02-22 15:15:00,509.94,510.89,509.94,510.65,14002.0,498.8336,499.7629,498.8336,499.5281,14002.0
2024-02-22 15:20:00,510.7,511.28,510.69,511.28,1548.0,499.577,500.1444,499.5673,500.1444,1548.0
2024-02-22 15:25:00,511.31,511.72,511.13,511.15,4030.0,500.1738,500.5748,499.9977,500.0172,4030.0
2024-02-22 15:30:00,511.24,511.35,510.92,511.18,2096.0,500.1053,500.2129,499.7923,500.0466,2096.0
2024-02-22 15:35:00,511.18,512.2,511.18,512.14,2086.0,500.0466,501.0444,500.0466,500.9857,2086.0
2024-02-22 15:40:00,512.27,512.41,511.9,511.96,7599.0,501.1129,501.2498,500.7509,500.8096,7599.0
2024-02-22 15:45:00,512.12,512.51,511.93,512.05,4405.0,500.9661,501.3476,500.7803,500.8976,4405.0
2024-02-22 15:50:00,512.05,512.37,511.79,512.14,23894.0,500.8976,501.2107,500.6433,500.9857,23894.0
2024-02-22 15:55:00,512.2,512.21,511.34,511.95,59876.0,501.0444,501.0542,500.2031,500.7998,59876.0
2024-02-23 09:30:00,511.77,511.77,508.41,508.52,11812.0,500.6237,500.6237,497.3369,497.4445,11812.0
2024-02-23 09:35:00,509.34,511.06,509.34,510.34,1391.0,498.2467,499.9292,498.2467,499.2249,1391.0
2024-02-23 09:40:00,510.33,511.16,509.76,509.8,5236.0,499.2151,500.027,498.6575,498.6966,5236.0
2024-02-23 09:45:00,510.43,511.52,510.42,510.97,2018.0,499.3129,500.3792,499.3031,499.8412,2018.0
2024-02-23 09:50:00,511.33,512.02,511.33,511.91,3176.0,500.1933,500.8683,500.1933,500.7607,3176.0
2024-02-23 09:55:00,512.48,513.91,512.45,513.59,3985.0,501.3183,502.7171,501.2889,502.4041,3985.0
2024-02-23 10:00:00,514.0,514.0,512.88,512.88,3144.0,502.8052,502.8052,501.7096,501.7096,3144.0
2024-02-23 10:05:00,513.09,513.34,512.8,513.25,1597.0,501.915,502.1595,501.6313,502.0715,1597.0
2024-02-23 10:10:00,513.11,513.11,512.22,512.33,1586.0,501.9346,501.9346,501.0639,501.1715,1586.0
2024-02-23 10:15:00,512.55,512.69,512.1,512.19,1186.0,501.3868,501.5237,500.9466,501.0346,1186.0
2024-02-23 10:20:00,512.27,512.6,511.96,512.6,2303.0,501.1129,501.4357,500.8096,501.4357,2303.0
2024-02-23 10:25:00,512.61,512.92,512.61,512.81,1373.0,501.4454,501.7487,501.4454,501.6411,1373.0
2024-02-23 10:30:00,512.92,513.1,512.63,512.97,1812.0,501.7487,501.9248,501.465,501.7976,1812.0
2024-02-23 10:35:00,513.07,513.18,512.69,512.69,2628.0,501.8954,502.003,501.5237,501.5237,2628.0
2024-02-23 10:40:00,512.92,513.48,512.59,513.15,2017.0,501.7487,502.2965,501.4259,501.9737,2017.0
2024-02-23 10:45:00,513.16,513.23,512.43,512.65,3532.0,501.9835,502.0519,501.2694,501.4846,3532.0
2024-02-23 10:50:00,512.64,512.65,511.97,512.28,1318.0,501.4748,501.4846,500.8194,501.1226,1318.0
2024-02-23 10:55:00,512.01,512.64,511.65,512.63,1784.0,500.8585,501.4748,500.5064,501.465,1784.0
2024-02-23 11:00:00,512.65,512.96,512.42,512.42,1563.0,501.4846,501.7878,501.2596,501.2596,1563.0
2024-02-23 11:05:00,512.47,512.92,512.25,512.25,912.0,501.3085,501.7487,501.0933,501.0933,912.0
2024-02-23 11:10:00,512.25,512.25,511.74,511.76,1234.0,501.0933,501.0933,500.5944,500.614,1234.0
2024-02-23 11:15:00,511.88,512.23,511.87,512.13,900.0,500.7313,501.0737,500.7216,500.9759,900.0
2024-02-23 11:20:00,512.13,512.35,511.67,511.67,1580.0,500.9759,501.1911,500.5259,500.5259,1580.0
2024-02-23 11:25:00,511.64,511.9,511.64,511.88,3300.0,500.4966,500.7509,500.4966,500.7313,3300.0
2024-02-23 11:30:00,511.9,511.91,511.64,511.66,5254.0,500.7509,500.7607,500.4966,500.5161,5254.0
2024-02-23 11:35:00,511.66,512.21,511.66,512.21,1339.0,500.5161,501.0542,500.5161,501.0542,1339.0
2024-02-23 11:40:00,512.25,512.25,511.96,512.01,1062.0,501.0933,501.0933,500.8096,500.8585,1062.0
2024-02-23 11:45:00,511.92,512.08,511.78,512.0,1499.0,500.7705,500.927,500.6335,500.8487,1499.0
2024-02-23 11:50:00,512.08,512.08,511.82,512.01,800.0,500.927,500.927,500.6727,500.8585,800.0
2024-02-23 11:55:00,511.81,511.9,511.48,511.49,2101.0,500.6629,500.7509,500.3401,500.3498,2101.0
2024-02-23 12:00:00,511.74,511.79,511.54,511.54,809.0,500.5944,500.6433,500.3988,500.3988,809.0
2024-02-23 12:05:00,511.6,511.73,511.39,511.73,466.0,500.4574,500.5846,500.252,500.5846,466.0
2024-02-23 12:10:00,511.46,511.94,511.28,511.83,3003.0,500.3205,500.79,500.1444,500.6824,3003.0
2024-02-23 12:15:00,511.93,512.02,511.53,511.53,2406.0,500.7803,500.8683,500.389,500.389,2406.0
2024-02-23 12:20:00,511.95,511.95,511.45,511.8,2120.0,500.7998,500.7998,500.3107,500.6531,2120.0
2024-02-23 12:25:00,511.88,511.88,511.88,511.88,1014.0,500.7313,500.7313,500.7313,500.7313,1014.0
2024-02-23 12:30:00,511.68,511.88,511.48,511.7,1386.0,500.5357,500.7313,500.3401,500.5553,1386.0
2024-02-23 12:35:00,511.78,511.94,511.77,511.78,420.0,500.6335,500.79,500.6237,500.6335,420.0
2024-02-23 12:40:00,512.07,512.26,512.02,512.2,853.0,500.9172,501.1031,500.8683,501.0444,853.0
2024-02-23 12:45:00,512.22,512.22,511.94,512.04,929.0,501.0639,501.0639,500.79,500.8879,929.0
2024-02-23 12:50:00,511.93,511.98,511.62,511.87,1419.0,500.7803,500.8292,500.477,500.7216,1419.0
2024-02-23 12:55:00,511.68,511.9,511.59,511.6,901.0,500.5357,500.7509,500.4477,500.4574,901.0
2024-02-23 13:00:00,511.9,511.9,511.57,511.57,828.0,500.7509,500.7509,500.4281,500.4281,828.0
2024-02-23 13:05:00,511.9,511.98,511.87,511.94,500.0,500.7509,500.8292,500.7216,500.79,500.0
2024-02-23 13:10:00,511.79,512.35,511.79,512.2,1329.0,500.6433,501.1911,500.6433,501.0444,1329.0
2024-02-23 13:15:00,512.31,512.31,511.96,512.03,1200.0,501.152,501.152,500.8096,500.8781,1200.0
2024-02-23 13:20:00,512.08,512.08,512.04,512.04,347.0,500.927,500.927,500.8879,500.8879,347.0
2024-02-23 13:25:00,512.18,512.18,511.94,511.94,576.0,501.0248,501.0248,500.79,500.79,576.0
2024-02-23 13:30:00,512.07,512.69,512.06,512.69,1249.0,500.9172,501.5237,500.9074,501.5237,1249.0
2024-02-23 13:35:00,512.67,512.67,512.67,512.67,100.0,501.5041,501.5041,501.5041,501.5041,100.0
2024-02-23 13:40:00,512.71,512.78,512.25,512.25,1022.0,501.5433,501.6117,501.0933,501.0933,1022.0
2024-02-23 13:45:00,512.0,512.06,511.85,511.89,1000.0,500.8487,500.9074,500.702,500.7411,1000.0
2024-02-23 13:50:00,512.0,512.01,511.87,511.88,700.0,500.8487,500.8585,500.7216,500.7313,700.0
2024-02-23 13:55:00,511.78,511.87,511.77,511.86,502.0,500.6335,500.7216,500.6237,500.7118,502.0
2024-02-23 14:00:00,511.84,511.84,511.57,511.66,2118.0,500.6922,500.6922,500.4281,500.5161,2118.0
2024-02-23 14:05:00,511.65,511.65,511.31,511.33,1735.0,500.5064,500.5064,500.1738,500.1933,1735.0
2024-02-23 14:10:00,511.31,511.41,511.2,511.2,842.0,500.1738,500.2716,500.0662,500.0662,842.0
2024-02-23 14:15:00,511.16,511.16,510.74,510.85,3151.0,500.027,500.027,499.6162,499.7238,3151.0
2024-02-23 14:20:00,510.84,510.84,510.84,510.84,215.0,499.714,499.714,499.714,499.714,215.0
2024-02-23 14:25:00,511.03,511.03,510.63,511.02,972.0,499.8999,499.8999,499.5086,499.8901,972.0
2024-02-23 14:30:00,511.1,511.19,510.87,511.13,1506.0,499.9683,500.0564,499.7433,499.9977,1506.0
2024-02-23 14:35:00,511.23,511.23,510.78,511.21,1705.0,500.0955,500.0955,499.6553,500.0759,1705.0
2024-02-23 14:40:00,511.26,511.37,510.92,510.97,4122.0,500.1249,500.2325,499.7923,499.8412,4122.0
2024-02-23 14:45:00,510.97,511.03,510.86,511.03,541.0,499.8412,499.8999,499.7336,499.8999,541.0
2024-02-23 14:50:00,510.86,510.99,510.66,510.84,3393.0,499.7336,499.8607,499.5379,499.714,3393.0
2024-02-23 14:55:00,511.09,511.39,511.08,511.38,2382.0,499.9586,500.252,499.9488,500.2422,2382.0
2024-02-23 15:00:00,511.36,512.01,511.36,512.0,1100.0,500.2227,500.8585,500.2227,500.8487,1100.0
2024-02-23 15:05:00,512.0,512.08,511.73,511.73,1876.0,500.8487,500.927,500.5846,500.5846,1876.0
2024-02-23 15:10:00,511.87,512.3,511.77,512.23,2711.0,500.7216,501.1422,500.6237,501.0737,2711.0
2024-02-23 15:15:00,512.24,512.33,512.12,512.3,1005.0,501.0835,501.1715,500.9661,501.1422,1005.0
2024-02-23 15:20:00,512.32,512.44,512.27,512.38,2226.0,501.1618,501.2792,501.1129,501.2205,2226.0
2024-02-23 15:25:00,512.49,512.68,512.49,512.6,4995.0,501.3281,501.5139,501.3281,501.4357,4995.0
2024-02-23 15:30:00,512.6,512.76,512.47,512.47,2612.0,501.4357,501.5922,501.3085,501.3085,2612.0
2024-02-23 15:35:00,512.53,512.66,512.42,512.55,2095.0,501.3672,501.4944,501.2596,501.3868,2095.0
2024-02-23 15:40:00,512.54,512.64,512.38,512.49,5881.0,501.377,501.4748,501.2205,501.3281,5881.0
2024-02-23 15:45:00,512.5,513.67,512.49,513.66,3164.0,501.3378,502.4824,501.3281,502.4726,3164.0
2024-02-23 15:50:00,513.75,514.08,513.38,513.56,9990.0,502.5606,502.8834,502.1987,502.3748,9990.0
2024-02-23 15:55:00,513.7,514.24,513.58,514.1,53977.0,502.5117,503.0399,502.3943,502.903,53977.0
2024-02-26 09:30:00,515.24,515.24,511.6,515.07,7227.0,504.0182,504.0182,500.4574,503.8519,7227.0
2024-02-26 09:35:00,515.22,515.23,514.39,514.69,3126.0,503.9986,504.0084,503.1867,503.4801,3126.0
2024-02-26 09:40:00,514.75,515.03,513.83,514.44,4995.0,503.5388,503.8127,502.6389,503.2356,4995.0
2024-02-26 09:45:00,515.02,515.18,514.39,515.0,5700.0,503.803,503.9595,503.1867,503.7834,5700.0
2024-02-26 09:50:00,515.18,516.13,515.18,515.66,4993.0,503.9595,504.8888,503.9595,504.429,4993.0
2024-02-26 09:55:00,515.67,515.73,514.87,515.18,2755.0,504.4388,504.4975,503.6562,503.9595,2755.0
2024-02-26 10:00:00,515.71,516.61,515.34,515.63,3441.0,504.4779,505.3583,504.116,504.3997,3441.0
2024-02-26 10:05:00,515.38,515.92,515.09,515.56,2300.0,504.1551,504.6834,503.8714,504.3312,2300.0
2024-02-26 10:10:00,515.44,515.97,514.59,515.34,8724.0,504.2138,504.7323,503.3823,504.116,8724.0
2024-02-26 10:15:00,514.27,514.27,513.32,513.32,403.0,503.0693,503.0693,502.14,502.14,403.0
2024-02-26 10:20:00,513.02,513.42,512.74,513.19,800.0,501.8465,502.2378,501.5726,502.0128,800.0
2024-02-26 10:25:00,512.95,513.16,512.88,512.88,922.0,501.778,501.9835,501.7096,501.7096,922.0
2024-02-26 10:30:00,513.0,513.2,512.37,512.37,1016.0,501.827,502.0226,501.2107,501.2107,1016.0
2024-02-26 10:35:00,512.62,512.91,512.38,512.75,1600.0,501.4552,501.7389,501.2205,501.5824,1600.0
2024-02-26 10:40:00,512.94,513.05,512.79,512.79,923.0,501.7683,501.8759,501.6215,501.6215,923.0
2024-02-26 10:45:00,512.82,512.82,512.5,512.67,424.0,501.6509,501.6509,501.3378,501.5041,424.0
2024-02-26 10:50:00,512.45,512.64,512.12,512.31,1794.0,501.2889,501.4748,500.9661,501.152,1794.0
2024-02-26 10:55:00,512.49,512.49,511.95,511.95,606.0,501.3281,501.3281,500.7998,500.7998,606.0
2024-02-26 11:00:00,512.36,512.38,511.78,511.97,1000.0,501.2009,501.2205,500.6335,500.8194,1000.0
2024-02-26 11:05:00,511.87,512.4,511.87,512.4,700.0,500.7216,501.24,500.7216,501.24,700.0
2024-02-26 11:10:00,512.44,512.64,512.42,512.61,700.0,501.2792,501.4748,501.2596,501.4454,700.0
2024-02-26 11:15:00,512.45,512.6,512.31,512.6,1289.0,501.2889,501.4357,501.152,501.4357,1289.0
2024-02-26 11:20:00,512.3,512.63,512.17,512.5,3084.0,501.1422,501.465,501.015,501.3378,3084.0
2024-02-26 11:25:00,512.36,512.36,511.55,511.55,1807.0,501.2009,501.2009,500.4085,500.4085,1807.0
2024-02-26 11:30:00,511.38,511.5,511.28,511.31,757.0,500.2422,500.3596,500.1444,500.1738,757.0
2024-02-26 11:35:00,510.71,511.16,510.27,510.27,2835.0,499.5868,500.027,499.1564,499.1564,2835.0
2024-02-26 11:40:00,510.3,510.91,509.99,510.66,1678.0,499.1858,499.7825,498.8825,499.5379,1678.0
2024-02-26 11:45:00,510.59,510.59,510.03,510.03,700.0,499.4694,499.4694,498.9216,498.9216,700.0
2024-02-26 11:50:00,510.17,510.32,509.73,509.75,1160.0,499.0586,499.2053,498.6282,498.6477,1160.0
2024-02-26 11:55:00,510.11,510.79,510.11,510.18,2528.0,498.9999,499.6651,498.9999,499.0684,2528.0
2024-02-26 12:00:00,510.22,510.22,509.74,509.84,2462.0,499.1075,499.1075,498.638,498.7358,2462.0
2024-02-26 12:05:00,509.77,509.77,509.47,509.48,995.0,498.6673,498.6673,498.3738,498.3836,995.0
2024-02-26 12:10:00,509.52,509.52,509.52,509.52,100.0,498.4227,498.4227,498.4227,498.4227,100.0
2024-02-26 12:15:00,509.46,509.73,509.35,509.73,1899.0,498.3641,498.6282,498.2564,498.6282,1899.0
2024-02-26 12:20:00,509.66,509.82,509.62,509.62,1000.0,498.5597,498.7162,498.5206,498.5206,1000.0
2024-02-26 12:25:00,509.77,509.87,509.64,509.87,1119.0,498.6673,498.7651,498.5401,498.7651,1119.0
2024-02-26 12:30:00,509.82,509.82,509.31,509.51,3893.0,498.7162,498.7162,498.2173,498.413,3893.0
2024-02-26 12:35:00,509.3,509.31,509.18,509.29,670.0,498.2075,498.2173,498.0902,498.1978,670.0
2024-02-26 12:40:00,509.17,509.42,508.8,509.3,3840.0,498.0804,498.3249,497.7184,498.2075,3840.0
2024-02-26 12:45:00,509.3,509.41,509.24,509.32,1300.0,498.2075,498.3151,498.1488,498.2271,1300.0
2024-02-26 12:50:00,509.34,509.34,509.01,509.11,2354.0,498.2467,498.2467,497.9239,498.0217,2354.0
2024-02-26 12:55:00,508.87,509.01,508.85,508.86,2160.0,497.7869,497.9239,497.7673,497.7771,2160.0
2024-02-26 13:00:00,508.85,508.85,508.41,508.64,1732.0,497.7673,497.7673,497.3369,497.5619,1732.0
2024-02-26 13:05:00,508.52,508.83,508.38,508.55,2668.0,497.4445,497.7478,497.3076,497.4739,2668.0
2024-02-26 13:10:00,508.39,509.27,508.25,509.13,2757.0,497.3174,498.1782,497.1804,498.0412,2757.0
2024-02-26 13:15:00,508.86,508.91,508.63,508.63,701.0,497.7771,497.826,497.5521,497.5521,701.0
2024-02-26 13:20:00,508.51,508.51,508.02,508.22,2663.0,497.4347,497.4347,496.9554,497.1511,2663.0
2024-02-26 13:25:00,508.01,508.34,508.01,508.16,1067.0,496.9456,497.2684,496.9456,497.0924,1067.0
2024-02-26 13:30:00,508.03,508.22,507.84,507.93,1957.0,496.9652,497.1511,496.7793,496.8674,1957.0
2024-02-26 13:35:00,507.93,508.01,507.79,507.88,979.0,496.8674,496.9456,496.7304,496.8185,979.0
2024-02-26 13:40:00,508.04,508.27,508.04,508.22,1012.0,496.975,497.2,496.975,497.1511,1012.0
2024-02-26 13:45:00,508.04,508.04,507.31,507.49,5243.0,496.975,496.975,496.2609,496.437,5243.0
2024-02-26 13:50:00,507.64,507.85,507.49,507.79,2675.0,496.5837,496.7891,496.437,496.7304,2675.0
2024-02-26 13:55:00,507.8,507.87,507.64,507.66,1688.0,496.7402,496.8087,496.5837,496.6033,1688.0
2024-02-26 14:00:00,507.65,507.69,507.48,507.51,1386.0,496.5935,496.6326,496.4272,496.4565,1386.0
2024-02-26 14:05:00,507.65,508.02,507.65,507.8,2382.0,496.5935,496.9554,496.5935,496.7402,2382.0
2024-02-26 14:10:00,507.65,507.67,507.19,507.2,4044.0,496.5935,496.613,496.1435,496.1533,4044.0
2024-02-26 14:15:00,507.16,507.16,506.7,507.08,2882.0,496.1141,496.1141,495.6642,496.0359,2882.0
2024-02-26 14:20:00,506.97,507.04,506.93,507.04,854.0,495.9283,495.9968,495.8892,495.9968,854.0
2024-02-26 14:25:00,507.09,507.5,507.03,507.5,1291.0,496.0457,496.4467,495.987,496.4467,1291.0
2024-02-26 14:30:00,507.56,507.68,507.26,507.27,772.0,496.5054,496.6228,496.212,496.2218,772.0
2024-02-26 14:35:00,507.27,507.66,507.05,507.33,2493.0,496.2218,496.6033,496.0065,496.2804,2493.0
2024-02-26 14:40:00,507.05,507.12,506.76,507.11,1645.0,496.0065,496.075,495.7229,496.0652,1645.0
2024-02-26 14:45:00,507.03,507.4,506.97,507.29,800.0,495.987,496.3489,495.9283,496.2413,800.0
2024-02-26 14:50:00,507.31,507.72,507.22,507.51,913.0,496.2609,496.662,496.1728,496.4565,913.0
2024-02-26 14:55:00,507.51,507.68,507.39,507.4,1114.0,496.4565,496.6228,496.3391,496.3489,1114.0
2024-02-26 15:00:00,507.59,507.96,507.54,507.88,2068.0,496.5348,496.8967,496.4859,496.8185,2068.0
2024-02-26 15:05:00,507.99,508.08,507.78,507.79,1215.0,496.9261,497.0141,496.7206,496.7304,1215.0
2024-02-26 15:10:00,508.02,508.29,507.75,508.2,2688.0,496.9554,497.2195,496.6913,497.1315,2688.0
2024-02-26 15:15:00,508.16,508.16,507.86,508.06,5117.0,497.0924,497.0924,496.7989,496.9945,5117.0
2024-02-26 15:20:00,508.21,508.35,508.07,508.35,2656.0,497.1413,497.2782,497.0043,497.2782,2656.0
2024-02-26 15:25:00,508.44,508.57,508.3,508.3,3187.0,497.3663,497.4934,497.2293,497.2293,3187.0
2024-02-26 15:30:00,508.17,508.24,507.96,508.18,2159.0,497.1022,497.1706,496.8967,497.1119,2159.0
2024-02-26 15:35:00,508.11,508.27,507.65,507.76,3461.0,497.0435,497.2,496.5935,496.7011,3461.0
2024-02-26 15:40:00,507.55,507.62,507.04,507.04,3204.0,496.4957,496.5641,495.9968,495.9968,3204.0
2024-02-26 15:45:00,507.22,507.76,507.13,507.76,6151.0,496.1728,496.7011,496.0848,496.7011,6151.0
2024-02-26 15:50:00,507.91,507.96,506.81,507.06,6944.0,496.8478,496.8967,495.7718,496.0163,6944.0
2024-02-26 15:55:00,507.06,507.61,506.2,506.6,30460.0,496.0163,496.5543,495.1751,495.5663,30460.0
2024-02-27 09:30:00,505.63,505.63,503.18,503.92,10955.0,494.6175,494.6175,492.2208,492.9447,10955.0
2024-02-27 09:35:00,503.78,505.59,503.55,505.59,5214.0,492.8078,494.5783,492.5828,494.5783,5214.0
2024-02-27 09:40:00,505.21,506.62,505.13,506.62,6280.0,494.2066,495.5859,494.1284,495.5859,6280.0
2024-02-27 09:45:00,506.47,507.96,506.46,507.42,5082.0,495.4392,496.8967,495.4294,496.3685,5082.0
2024-02-27 09:50:00,507.5,507.78,507.01,507.01,2844.0,496.4467,496.7206,495.9674,495.9674,2844.0
2024-02-27 09:55:00,507.05,507.6,506.63,507.6,1500.0,496.0065,496.5446,495.5957,496.5446,1500.0
2024-02-27 10:00:00,507.35,508.03,507.19,507.2,3360.0,496.3,496.9652,496.1435,496.1533,3360.0
2024-02-27 10:05:00,506.93,506.97,506.42,506.54,1406.0,495.8892,495.9283,495.3903,495.5077,1406.0
2024-02-27 10:10:00,506.88,506.88,506.82,506.82,648.0,495.8402,495.8402,495.7816,495.7816,648.0
2024-02-27 10:15:00,506.6,507.44,506.59,507.44,800.0,495.5663,496.388,495.5566,496.388,800.0
2024-02-27 10:20:00,507.64,508.4,507.61,508.4,1770.0,496.5837,497.3271,496.5543,497.3271,1770.0
2024-02-27 10:25:00,508.59,508.8,507.83,507.83,2014.0,497.513,497.7184,496.7696,496.7696,2014.0
2024-02-27 10:30:00,507.88,507.99,507.54,507.99,3942.0,496.8185,496.9261,496.4859,496.9261,3942.0
2024-02-27 10:35:00,507.78,507.91,507.59,507.77,1077.0,496.7206,496.8478,496.5348,496.7109,1077.0
2024-02-27 10:40:00,507.77,507.77,506.96,507.31,1509.0,496.7109,496.7109,495.9185,496.2609,1509.0
2024-02-27 10:45:00,506.99,506.99,506.77,506.78,300.0,495.9479,495.9479,495.7326,495.7424,300.0
2024-02-27 10:50:00,506.69,506.69,506.44,506.59,2000.0,495.6544,495.6544,495.4098,495.5566,2000.0
2024-02-27 10:55:00,506.59,506.95,506.58,506.87,1385.0,495.5566,495.9087,495.5468,495.8305,1385.0
2024-02-27 11:00:00,506.69,507.01,506.44,506.67,2390.0,495.6544,495.9674,495.4098,495.6348,2390.0
2024-02-27 11:05:00,506.73,506.99,506.43,506.99,3206.0,495.6935,495.9479,495.4,495.9479,3206.0
2024-02-27 11:10:00,506.73,506.94,506.57,506.67,1223.0,495.6935,495.8989,495.537,495.6348,1223.0
2024-02-27 11:15:00,506.9,506.99,506.77,506.77,797.0,495.8598,495.9479,495.7326,495.7326,797.0
2024-02-27 11:20:00,506.77,506.79,506.49,506.49,2924.0,495.7326,495.7522,495.4587,495.4587,2924.0
2024-02-27 11:25:00,506.67,506.78,506.66,506.66,600.0,495.6348,495.7424,495.625,495.625,600.0
2024-02-27 11:30:00,506.83,506.83,506.44,506.48,1289.0,495.7913,495.7913,495.4098,495.449,1289.0
2024-02-27 11:35:00,506.4,506.45,505.88,506.05,1401.0,495.3707,495.4196,494.862,495.0283,1401.0
2024-02-27 11:40:00,506.23,506.58,506.19,506.52,1171.0,495.2044,495.5468,495.1653,495.4881,1171.0
2024-02-27 11:45:00,506.38,506.38,506.0,506.0,2155.0,495.3511,495.3511,494.9794,494.9794,2155.0
2024-02-27 11:50:00,505.78,505.79,505.57,505.57,1171.0,494.7642,494.774,494.5588,494.5588,1171.0
2024-02-27 11:55:00,505.33,505.55,505.32,505.55,200.0,494.324,494.5392,494.3142,494.5392,200.0
2024-02-27 12:00:00,505.56,505.83,505.48,505.78,600.0,494.549,494.8131,494.4707,494.7642,600.0
2024-02-27 12:05:00,505.85,505.85,505.63,505.63,1100.0,494.8327,494.8327,494.6175,494.6175,1100.0
2024-02-27 12:10:00,505.62,505.82,505.55,505.79,1285.0,494.6077,494.8033,494.5392,494.774,1285.0
2024-02-27 12:15:00,505.96,506.0,505.81,506.0,1111.0,494.9403,494.9794,494.7936,494.9794,1111.0
2024-02-27 12:20:00,506.0,506.21,505.99,506.03,906.0,494.9794,495.1848,494.9696,495.0088,906.0
2024-02-27 12:25:00,506.19,506.22,506.19,506.22,200.0,495.1653,495.1946,495.1653,495.1946,200.0
2024-02-27 12:30:00,506.26,506.49,506.16,506.44,1555.0,495.2337,495.4587,495.1359,495.4098,1555.0
2024-02-27 12:35:00,506.44,506.44,506.27,506.37,600.0,495.4098,495.4098,495.2435,495.3414,600.0
2024-02-27 12:40:00,506.4,506.4,506.08,506.08,2113.0,495.3707,495.3707,495.0577,495.0577,2113.0
2024-02-27 12:45:00,506.13,506.13,506.13,506.13,100.0,495.1066,495.1066,495.1066,495.1066,100.0
2024-02-27 12:50:00,506.0,506.16,505.99,506.16,431.0,494.9794,495.1359,494.9696,495.1359,431.0
2024-02-27 12:55:00,506.2,506.21,505.96,506.01,2996.0,495.1751,495.1848,494.9403,494.9892,2996.0
2024-02-27 13:00:00,506.08,506.42,506.08,506.42,910.0,495.0577,495.3903,495.0577,495.3903,910.0
2024-02-27 13:05:00,506.39,506.39,506.39,506.39,200.0,495.3609,495.3609,495.3609,495.3609,200.0
2024-02-27 13:10:00,506.86,506.86,506.41,506.41,2204.0,495.8207,495.8207,495.3805,495.3805,2204.0
2024-02-27 13:15:00,506.44,506.44,506.17,506.17,1348.0,495.4098,495.4098,495.1457,495.1457,1348.0
2024-02-27 13:20:00,506.23,506.47,506.19,506.37,1564.0,495.2044,495.4392,495.1653,495.3414,1564.0
2024-02-27 13:25:00,506.37,506.68,506.33,506.49,1500.0,495.3414,495.6446,495.3022,495.4587,1500.0
2024-02-27 13:30:00,506.46,506.46,506.46,506.46,500.0,495.4294,495.4294,495.4294,495.4294,500.0
2024-02-27 13:35:00,506.6,506.7,506.6,506.64,1425.0,495.5663,495.6642,495.5663,495.6055,1425.0
2024-02-27 13:40:00,506.64,506.84,506.62,506.84,1523.0,495.6055,495.8011,495.5859,495.8011,1523.0
2024-02-27 13:45:00,506.84,507.12,506.83,507.1,1616.0,495.8011,496.075,495.7913,496.0555,1616.0
2024-02-27 13:50:00,507.14,507.14,506.98,506.98,684.0,496.0946,496.0946,495.9381,495.9381,684.0
2024-02-27 13:55:00,507.27,507.49,507.13,507.49,1000.0,496.2218,496.437,496.0848,496.437,1000.0
2024-02-27 14:00:00,507.45,507.51,507.34,507.34,763.0,496.3978,496.4565,496.2902,496.2902,763.0
2024-02-27 14:05:00,507.25,507.25,507.1,507.14,2000.0,496.2022,496.2022,496.0555,496.0946,2000.0
2024-02-27 14:10:00,507.11,507.28,507.03,507.14,1666.0,496.0652,496.2315,495.987,496.0946,1666.0
2024-02-27 14:15:00,507.23,507.39,507.11,507.11,1088.0,496.1826,496.3391,496.0652,496.0652,1088.0
2024-02-27 14:20:00,507.26,507.26,507.01,507.23,1615.0,496.212,496.212,495.9674,496.1826,1615.0
2024-02-27 14:25:00,507.26,507.43,507.23,507.43,900.0,496.212,496.3783,496.1826,496.3783,900.0
2024-02-27 14:30:00,507.55,507.55,507.12,507.28,2218.0,496.4957,496.4957,496.075,496.2315,2218.0
2024-02-27 14:35:00,507.11,507.51,507.1,507.37,1992.0,496.0652,496.4565,496.0555,496.3196,1992.0
2024-02-27 14:40:00,507.37,507.37,507.14,507.14,1631.0,496.3196,496.3196,496.0946,496.0946,1631.0
2024-02-27 14:45:00,507.12,507.12,506.75,506.93,2352.0,496.075,496.075,495.7131,495.8892,2352.0
2024-02-27 14:50:00,506.97,507.0,506.72,506.96,2100.0,495.9283,495.9576,495.6837,495.9185,2100.0
2024-02-27 14:55:00,506.84,507.4,506.84,507.4,1088.0,495.8011,496.3489,495.8011,496.3489,1088.0
2024-02-27 15:00:00,507.4,508.03,507.4,508.0,3119.0,496.3489,496.9652,496.3489,496.9359,3119.0
2024-02-27 15:05:00,507.99,507.99,507.71,507.89,1200.0,496.9261,496.9261,496.6522,496.8282,1200.0
2024-02-27 15:10:00,507.87,508.02,507.8,507.86,601.0,496.8087,496.9554,496.7402,496.7989,601.0
2024-02-27 15:15:00,507.79,507.86,507.4,507.52,2608.0,496.7304,496.7989,496.3489,496.4663,2608.0
2024-02-27 15:20:00,507.61,507.97,507.61,507.97,1130.0,496.5543,496.9065,496.5543,496.9065,1130.0
2024-02-27 15:25:00,508.11,508.12,507.84,507.95,1427.0,497.0435,497.0532,496.7793,496.8869,1427.0
2024-02-27 15:30:00,507.92,508.08,507.83,507.88,1337.0,496.8576,497.0141,496.7696,496.8185,1337.0
2024-02-27 15:35:00,507.92,508.73,507.91,508.73,2992.0,496.8576,497.65,496.8478,497.65,2992.0
2024-02-27 15:40:00,508.71,509.2,507.66,507.97,13638.0,497.6304,498.1097,496.6033,496.9065,13638.0
2024-02-27 15:45:00,507.65,507.7,505.75,506.48,27782.0,496.5935,496.6424,494.7349,495.449,27782.0
2024-02-27 15:50:00,506.68,507.59,506.33,506.97,12618.0,495.6446,496.5348,495.3022,495.9283,12618.0
2024-02-27 15:55:00,506.88,507.95,506.5,507.61,36045.0,495.8402,496.8869,495.4685,496.5543,36045.0
2024-02-28 09:30:00,503.2,504.53,501.77,504.01,12043.0,492.2404,493.5414,490.8415,493.0328,12043.0
2024-02-28 09:35:00,504.26,504.29,502.8,502.81,2890.0,493.2773,493.3067,491.8491,491.8589,2890.0
2024-02-28 09:40:00,502.72,502.72,499.58,500.34,20410.0,491.7709,491.7709,488.6992,489.4427,20410.0
2024-02-28 09:45:00,500.36,501.36,500.35,500.38,14955.0,489.4623,490.4405,489.4525,489.4818,14955.0
2024-02-28 09:50:00,500.71,502.15,499.78,502.11,9421.0,489.8046,491.2133,488.8949,491.1741,9421.0
2024-02-28 09:55:00,502.6,502.95,501.99,502.48,4130.0,491.6535,491.9958,491.0567,491.5361,4130.0
2024-02-28 10:00:00,502.43,502.73,501.59,502.47,14892.0,491.4872,491.7806,490.6655,491.5263,14892.0
2024-02-28 10:05:00,502.7,503.35,501.8,501.8,6680.0,491.7513,492.3871,490.8709,490.8709,6680.0
2024-02-28 10:10:00,502.21,503.46,502.21,503.39,10678.0,491.272,492.4947,491.272,492.4263,10678.0
2024-02-28 10:15:00,503.37,503.92,503.33,503.61,11262.0,492.4067,492.9447,492.3676,492.6415,11262.0
2024-02-28 10:20:00,503.62,504.2,503.31,504.2,5764.0,492.6512,493.2186,492.348,493.2186,5764.0
2024-02-28 10:25:00,504.13,504.13,503.0,503.36,8857.0,493.1501,493.1501,492.0448,492.3969,8857.0
2024-02-28 10:30:00,503.42,504.72,503.0,504.7,28874.0,492.4556,493.7273,492.0448,493.7077,28874.0
2024-02-28 10:35:00,504.86,505.96,504.73,505.92,16440.0,493.8642,494.9403,493.7371,494.9012,16440.0
2024-02-28 10:40:00,505.95,506.86,505.95,506.63,7840.0,494.9305,495.8207,494.9305,495.5957,7840.0
2024-02-28 10:45:00,506.16,507.5,506.16,507.5,2344.0,495.1359,496.4467,495.1359,496.4467,2344.0
2024-02-28 10:50:00,507.37,507.85,506.39,506.68,9838.0,496.3196,496.7891,495.3609,495.6446,9838.0
2024-02-28 10:55:00,506.53,506.54,505.41,505.96,3315.0,495.4979,495.5077,494.4023,494.9403,3315.0
2024-02-28 11:00:00,506.19,506.32,505.46,506.32,6137.0,495.1653,495.2924,494.4512,495.2924,6137.0
2024-02-28 11:05:00,506.52,507.07,506.52,506.87,5326.0,495.4881,496.0261,495.4881,495.8305,5326.0
2024-02-28 11:10:00,507.02,507.24,506.11,506.11,15639.0,495.9772,496.1924,495.087,495.087,15639.0
2024-02-28 11:15:00,505.49,505.49,503.75,503.93,4357.0,494.4805,494.4805,492.7784,492.9545,4357.0
2024-02-28 11:20:00,503.71,504.83,503.44,504.5,3640.0,492.7393,493.8349,492.4752,493.5121,3640.0
2024-02-28 11:25:00,504.28,504.28,502.15,502.26,3185.0,493.2969,493.2969,491.2133,491.3209,3185.0
2024-02-28 11:30:00,502.56,503.13,502.31,502.61,3996.0,491.6143,492.1719,491.3698,491.6632,3996.0
2024-02-28 11:35:00,502.54,502.75,502.24,502.25,4095.0,491.5948,491.8002,491.3013,491.3111,4095.0
2024-02-28 11:40:00,502.35,502.91,502.35,502.91,2140.0,491.4089,491.9567,491.4089,491.9567,2140.0
2024-02-28 11:45:00,502.94,502.94,502.31,502.57,2817.0,491.9861,491.9861,491.3698,491.6241,2817.0
2024-02-28 11:50:00,502.63,502.63,502.2,502.2,4079.0,491.6828,491.6828,491.2622,491.2622,4079.0
2024-02-28 11:55:00,502.52,502.53,502.0,502.47,11008.0,491.5752,491.585,491.0665,491.5263,11008.0
2024-02-28 12:00:00,502.36,502.37,501.5,501.62,13962.0,491.4187,491.4285,490.5774,490.6948,13962.0
2024-02-28 12:05:00,501.74,502.99,501.58,502.99,11911.0,490.8122,492.035,490.6557,492.035,11911.0
2024-02-28 12:10:00,502.99,503.4,502.85,503.3,2680.0,492.035,492.436,491.898,492.3382,2680.0
2024-02-28 12:15:00,503.38,503.75,503.28,503.73,1620.0,492.4165,492.7784,492.3187,492.7589,1620.0
2024-02-28 12:20:00,503.54,505.04,503.54,505.01,3702.0,492.573,494.0403,492.573,494.011,3702.0
2024-02-28 12:25:00,504.93,505.09,504.01,504.95,2704.0,493.9327,494.0892,493.0328,493.9523,2704.0
2024-02-28 12:30:00,504.63,504.73,503.96,504.46,1442.0,493.6393,493.7371,492.9838,493.473,1442.0
2024-02-28 12:35:00,504.67,504.75,504.3,504.38,900.0,493.6784,493.7566,493.3164,493.3947,900.0
2024-02-28 12:40:00,504.03,504.51,504.02,504.2,1318.0,493.0523,493.5219,493.0425,493.2186,1318.0
2024-02-28 12:45:00,504.4,504.96,504.23,504.38,4393.0,493.4143,493.9621,493.248,493.3947,4393.0
2024-02-28 12:50:00,504.21,504.7,504.21,504.57,1667.0,493.2284,493.7077,493.2284,493.5806,1667.0
2024-02-28 12:55:00,504.6,504.75,504.42,504.69,1368.0,493.6099,493.7566,493.4338,493.6979,1368.0
2024-02-28 13:00:00,504.39,504.73,504.34,504.34,1460.0,493.4045,493.7371,493.3556,493.3556,1460.0
2024-02-28 13:05:00,504.44,504.55,503.78,503.82,2235.0,493.4534,493.561,492.8078,492.8469,2235.0
2024-02-28 13:10:00,504.08,504.26,503.37,503.37,1598.0,493.1012,493.2773,492.4067,492.4067,1598.0
2024-02-28 13:15:00,503.67,503.87,503.27,503.28,2644.0,492.7002,492.8958,492.3089,492.3187,2644.0
2024-02-28 13:20:00,503.46,503.7,503.17,503.45,3746.0,492.4947,492.7295,492.211,492.485,3746.0
2024-02-28 13:25:00,503.42,503.71,503.15,503.71,2062.0,492.4556,492.7393,492.1915,492.7393,2062.0
2024-02-28 13:30:00,503.87,503.87,503.45,503.75,1147.0,492.8958,492.8958,492.485,492.7784,1147.0
2024-02-28 13:35:00,503.93,504.13,503.78,503.78,1879.0,492.9545,493.1501,492.8078,492.8078,1879.0
2024-02-28 13:40:00,503.78,503.79,503.09,503.09,1895.0,492.8078,492.8175,492.1328,492.1328,1895.0
2024-02-28 13:45:00,503.08,503.39,502.94,502.98,4258.0,492.123,492.4263,491.9861,492.0252,4258.0
2024-02-28 13:50:00,502.85,502.99,502.5,502.64,4357.0,491.898,492.035,491.5556,491.6926,4357.0
2024-02-28 13:55:00,502.63,502.67,502.4,502.52,1950.0,491.6828,491.7219,491.4578,491.5752,1950.0
2024-02-28 14:00:00,502.49,502.49,502.0,502.24,16980.0,491.5459,491.5459,491.0665,491.3013,16980.0
2024-02-28 14:05:00,502.22,502.43,502.0,502.16,6277.0,491.2817,491.4872,491.0665,491.223,6277.0
2024-02-28 14:10:00,502.23,502.31,501.85,501.88,2817.0,491.2915,491.3698,490.9198,490.9491,2817.0
2024-02-28 14:15:00,501.75,502.04,501.61,501.95,3661.0,490.822,491.1057,490.685,491.0176,3661.0
2024-02-28 14:20:00,501.85,502.04,501.84,501.93,1211.0,490.9198,491.1057,490.91,490.9981,1211.0
2024-02-28 14:25:00,501.95,502.0,501.75,501.75,1218.0,491.0176,491.0665,490.822,490.822,1218.0
2024-02-28 14:30:00,501.8,502.39,501.47,502.39,8505.0,490.8709,491.448,490.5481,491.448,8505.0
2024-02-28 14:35:00,502.19,502.4,502.0,502.2,5690.0,491.2524,491.4578,491.0665,491.2622,5690.0
2024-02-28 14:40:00,502.15,502.15,502.0,502.1,600.0,491.2133,491.2133,491.0665,491.1644,600.0
2024-02-28 14:45:00,502.06,502.17,501.26,501.26,6566.0,491.1252,491.2328,490.3426,490.3426,6566.0
2024-02-28 14:50:00,501.05,502.3,501.05,502.3,8965.0,490.1372,491.36,490.1372,491.36,8965.0
2024-02-28 14:55:00,502.3,503.1,502.27,502.39,4523.0,491.36,492.1426,491.3307,491.448,4523.0
2024-02-28 15:00:00,502.5,503.16,502.39,502.57,5961.0,491.5556,492.2013,491.448,491.6241,5961.0
2024-02-28 15:05:00,502.55,502.55,501.51,501.9,3268.0,491.6046,491.6046,490.5872,490.9687,3268.0
2024-02-28 15:10:00,501.83,502.12,501.59,501.97,4882.0,490.9002,491.1839,490.6655,491.0372,4882.0
2024-02-28 15:15:00,502.07,502.74,502.06,502.36,3654.0,491.135,491.7904,491.1252,491.4187,3654.0
2024-02-28 15:20:00,502.37,502.82,502.07,502.72,10792.0,491.4285,491.8687,491.135,491.7709,10792.0
2024-02-28 15:25:00,502.64,502.86,502.47,502.6,10544.0,491.6926,491.9078,491.5263,491.6535,10544.0
2024-02-28 15:30:00,502.58,503.18,502.34,502.49,11561.0,491.6339,492.2208,491.3991,491.5459,11561.0
2024-02-28 15:35:00,502.51,502.52,501.9,501.96,8165.0,491.5654,491.5752,490.9687,491.0274,8165.0
2024-02-28 15:40:00,502.0,502.87,501.93,502.36,15283.0,491.0665,491.9176,490.9981,491.4187,15283.0
2024-02-28 15:45:00,502.4,502.64,501.92,502.22,10472.0,491.4578,491.6926,490.9883,491.2817,10472.0
2024-02-28 15:50:00,502.34,502.63,501.87,502.63,13529.0,491.3991,491.6828,490.9394,491.6828,13529.0
2024-02-28 15:55:00,502.67,503.43,502.05,503.43,40948.0,491.7219,492.4654,491.1154,492.4654,40948.0
2024-02-29 09:30:00,503.01,504.21,503.0,503.56,22469.0,492.0545,493.2284,492.0448,492.5926,22469.0
2024-02-29 09:35:00,503.5,503.5,502.22,502.22,9992.0,492.5339,492.5339,491.2817,491.2817,9992.0
2024-02-29 09:40:00,502.28,504.98,502.08,503.77,10423.0,491.3404,493.9816,491.1448,492.798,10423.0
2024-02-29 09:45:00,503.21,504.46,503.21,503.41,7936.0,492.2502,493.473,492.2502,492.4458,7936.0
2024-02-29 09:50:00,503.58,504.3,503.06,503.06,3647.0,492.6121,493.3164,492.1034,492.1034,3647.0
2024-02-29 09:55:00,502.71,504.19,502.52,503.64,4807.0,491.7611,493.2088,491.5752,492.6708,4807.0
2024-02-29 10:00:00,503.64,504.15,502.37,502.64,4221.0,492.6708,493.1697,491.4285,491.6926,4221.0
2024-02-29 10:05:00,502.74,502.74,501.37,502.38,4834.0,491.7904,491.7904,490.4503,491.4383,4834.0
2024-02-29 10:10:00,502.59,503.2,500.73,500.73,3878.0,491.6437,492.2404,489.8242,489.8242,3878.0
2024-02-29 10:15:00,500.76,501.3,500.06,500.7,6194.0,489.8535,490.3818,489.1688,489.7948,6194.0
2024-02-29 10:20:00,500.31,500.62,499.94,500.51,2513.0,489.4133,489.7166,489.0514,489.609,2513.0
2024-02-29 10:25:00,500.31,501.07,500.31,500.88,3148.0,489.4133,490.1568,489.4133,489.9709,3148.0
2024-02-29 10:30:00,500.69,500.84,499.92,499.92,2857.0,489.7851,489.9318,489.0318,489.0318,2857.0
2024-02-29 10:35:00,499.84,500.01,499.48,499.77,1328.0,488.9536,489.1199,488.6014,488.8851,1328.0
2024-02-29 10:40:00,500.01,500.02,499.61,499.86,2838.0,489.1199,489.1297,488.7286,488.9731,2838.0
2024-02-29 10:45:00,500.06,501.3,500.05,501.3,2200.0,489.1688,490.3818,489.159,490.3818,2200.0
2024-02-29 10:50:00,501.21,502.22,501.2,501.89,4382.0,490.2937,491.2817,490.284,490.9589,4382.0
2024-02-29 10:55:00,501.98,503.32,501.98,502.78,18373.0,491.047,492.3578,491.047,491.8295,18373.0
2024-02-29 11:00:00,502.61,502.85,502.45,502.58,13153.0,491.6632,491.898,491.5067,491.6339,13153.0
2024-02-29 11:05:00,502.45,502.89,502.45,502.58,11196.0,491.5067,491.9371,491.5067,491.6339,11196.0
2024-02-29 11:10:00,502.46,502.53,501.8,502.35,5383.0,491.5165,491.585,490.8709,491.4089,5383.0
2024-02-29 11:15:00,502.28,502.76,502.27,502.76,1305.0,491.3404,491.81,491.3307,491.81,1305.0
2024-02-29 11:20:00,502.56,502.92,502.33,502.42,4522.0,491.6143,491.9665,491.3893,491.4774,4522.0
2024-02-29 11:25:00,502.38,502.38,501.81,501.81,1854.0,491.4383,491.4383,490.8807,490.8807,1854.0
2024-02-29 11:30:00,501.33,501.7,501.12,501.59,3860.0,490.4111,490.7731,490.2057,490.6655,3860.0
2024-02-29 11:35:00,501.18,501.35,500.41,500.5,3678.0,490.2644,490.4307,489.5112,489.5992,3678.0
2024-02-29 11:40:00,500.25,500.89,500.24,500.44,2451.0,489.3546,489.9807,489.3449,489.5405,2451.0
2024-02-29 11:45:00,500.66,500.7,500.2,500.29,1106.0,489.7557,489.7948,489.3057,489.3938,1106.0
2024-02-29 11:50:00,500.45,500.66,500.22,500.25,1913.0,489.5503,489.7557,489.3253,489.3546,1913.0
2024-02-29 11:55:00,500.27,500.87,500.25,500.41,2504.0,489.3742,489.9611,489.3546,489.5112,2504.0
2024-02-29 12:00:00,500.3,500.3,499.9,499.9,1910.0,489.4036,489.4036,489.0123,489.0123,1910.0
2024-02-29 12:05:00,499.89,499.89,499.06,499.31,2798.0,489.0025,489.0025,488.1906,488.4351,2798.0
2024-02-29 12:10:00,499.3,499.36,498.93,499.03,2527.0,488.4253,488.484,488.0634,488.1612,2527.0
2024-02-29 12:15:00,498.93,498.95,498.65,498.79,1726.0,488.0634,488.083,487.7895,487.9264,1726.0
2024-02-29 12:20:00,498.69,498.86,498.65,498.86,1620.0,487.8286,487.9949,487.7895,487.9949,1620.0
2024-02-29 12:25:00,498.81,499.48,498.81,499.48,1801.0,487.946,488.6014,487.946,488.6014,1801.0
2024-02-29 12:30:00,499.55,499.84,499.55,499.83,903.0,488.6699,488.9536,488.6699,488.9438,903.0
2024-02-29 12:35:00,499.75,500.39,499.74,500.03,2943.0,488.8655,489.4916,488.8558,489.1394,2943.0
2024-02-29 12:40:00,499.87,500.18,499.77,500.13,1559.0,488.9829,489.2862,488.8851,489.2373,1559.0
2024-02-29 12:45:00,500.07,500.07,499.53,499.54,3020.0,489.1786,489.1786,488.6503,488.6601,3020.0
2024-02-29 12:50:00,499.71,499.95,499.63,499.83,1100.0,488.8264,489.0612,488.7481,488.9438,1100.0
2024-02-29 12:55:00,499.53,499.79,499.1,499.79,1611.0,488.6503,488.9047,488.2297,488.9047,1611.0
2024-02-29 13:00:00,499.86,499.86,499.65,499.67,1605.0,488.9731,488.9731,488.7677,488.7873,1605.0
2024-02-29 13:05:00,499.83,499.83,499.01,499.01,4894.0,488.9438,488.9438,488.1417,488.1417,4894.0
2024-02-29 13:10:00,498.95,499.09,498.66,498.87,1679.0,488.083,488.2199,487.7993,488.0047,1679.0
2024-02-29 13:15:00,498.7,499.36,498.69,498.94,1953.0,487.8384,488.484,487.8286,488.0732,1953.0
2024-02-29 13:20:00,498.89,499.32,498.89,499.31,1613.0,488.0243,488.4449,488.0243,488.4351,1613.0
2024-02-29 13:25:00,499.52,499.76,499.45,499.56,2303.0,488.6405,488.8753,488.5721,488.6797,2303.0
2024-02-29 13:30:00,499.73,499.81,499.56,499.79,1252.0,488.846,488.9242,488.6797,488.9047,1252.0
2024-02-29 13:35:00,499.71,499.75,499.54,499.54,828.0,488.8264,488.8655,488.6601,488.6601,828.0
2024-02-29 13:40:00,499.72,501.11,499.7,501.11,4543.0,488.8362,490.1959,488.8166,490.1959,4543.0
2024-02-29 13:45:00,500.81,500.89,500.33,500.33,2243.0,489.9024,489.9807,489.4329,489.4329,2243.0
2024-02-29 13:50:00,500.47,500.85,500.47,500.64,1203.0,489.5699,489.9416,489.5699,489.7362,1203.0
2024-02-29 13:55:00,500.81,500.96,500.5,500.96,997.0,489.9024,490.0492,489.5992,490.0492,997.0
2024-02-29 14:00:00,501.04,501.54,501.03,501.21,2345.0,490.1274,490.6166,490.1177,490.2937,2345.0
2024-02-29 14:05:00,501.13,501.18,500.86,500.86,2329.0,490.2155,490.2644,489.9514,489.9514,2329.0
2024-02-29 14:10:00,500.8,500.8,500.19,500.4,3332.0,489.8927,489.8927,489.296,489.5014,3332.0
2024-02-29 14:15:00,500.25,500.68,500.07,500.56,2211.0,489.3546,489.7753,489.1786,489.6579,2211.0
2024-02-29 14:20:00,500.7,501.18,500.63,500.9,1679.0,489.7948,490.2644,489.7264,489.9905,1679.0
2024-02-29 14:25:00,501.1,501.18,500.89,500.91,1578.0,490.1861,490.2644,489.9807,490.0003,1578.0
2024-02-29 14:30:00,501.01,501.18,500.86,501.08,1646.0,490.0981,490.2644,489.9514,490.1666,1646.0
2024-02-29 14:35:00,500.91,500.91,500.17,500.32,3294.0,490.0003,490.0003,489.2764,489.4231,3294.0
2024-02-29 14:40:00,500.22,500.35,500.08,500.08,499.0,489.3253,489.4525,489.1883,489.1883,499.0
2024-02-29 14:45:00,500.19,500.51,499.95,500.18,2114.0,489.296,489.609,489.0612,489.2862,2114.0
2024-02-29 14:50:00,500.29,500.63,500.14,500.41,1940.0,489.3938,489.7264,489.247,489.5112,1940.0
2024-02-29 14:55:00,500.52,501.01,500.51,501.01,2314.0,489.6188,490.0981,489.609,490.0981,2314.0
2024-02-29 15:00:00,501.23,501.36,501.22,501.36,300.0,490.3133,490.4405,490.3035,490.4405,300.0
2024-02-29 15:05:00,502.08,502.08,501.76,501.76,4134.0,491.1448,491.1448,490.8318,490.8318,4134.0
2024-02-29 15:10:00,501.77,501.88,501.37,501.58,2833.0,490.8415,490.9491,490.4503,490.6557,2833.0
2024-02-29 15:15:00,501.67,501.83,501.48,501.5,1877.0,490.7437,490.9002,490.5579,490.5774,1877.0
2024-02-29 15:20:00,501.48,501.66,501.39,501.49,5239.0,490.5579,490.7339,490.4698,490.5676,5239.0
2024-02-29 15:25:00,501.57,501.57,501.21,501.5,2775.0,490.6459,490.6459,490.2937,490.5774,2775.0
2024-02-29 15:30:00,501.55,502.19,501.55,502.18,4919.0,490.6263,491.2524,490.6263,491.2426,4919.0
2024-02-29 15:35:00,502.36,502.36,501.8,502.16,3730.0,491.4187,491.4187,490.8709,491.223,3730.0
2024-02-29 15:40:00,502.03,502.17,501.88,502.11,6056.0,491.0959,491.2328,490.9491,491.1741,6056.0
2024-02-29 15:45:00,502.2,502.97,502.16,502.87,7086.0,491.2622,492.0154,491.223,491.9176,7086.0
2024-02-29 15:50:00,502.7,502.97,502.1,502.97,7686.0,491.7513,492.0154,491.1644,492.0154,7686.0
2024-02-29 15:55:00,502.98,502.98,500.98,501.18,47483.0,492.0252,492.0252,490.0687,490.2644,47483.0
2024-03-01 09:30:00,499.62,500.48,496.65,497.39,18118.0,488.7384,489.5796,485.8331,486.5569,18118.0
2024-03-01 09:35:00,497.39,497.65,496.31,497.07,4464.0,486.5569,486.8113,485.5005,486.2439,4464.0
2024-03-01 09:40:00,497.4,498.33,495.92,496.96,4282.0,486.5667,487.4765,485.119,486.1363,4282.0
2024-03-01 09:45:00,496.6,497.28,495.58,495.58,5369.0,485.7841,486.4493,484.7864,484.7864,5369.0
2024-03-01 09:50:00,495.49,495.49,493.23,493.52,4965.0,484.6983,484.6983,482.4875,482.7712,4965.0
2024-03-01 09:55:00,493.23,494.27,492.14,494.25,6598.0,482.4875,483.5049,481.4213,483.4853,6598.0
2024-03-01 10:00:00,494.62,494.72,492.06,493.17,5687.0,483.8473,483.9451,481.343,482.4288,5687.0
2024-03-01 10:05:00,493.67,494.84,493.1,494.19,5124.0,482.918,484.0625,482.3604,483.4266,5124.0
2024-03-01 10:10:00,494.68,495.87,494.41,495.87,5322.0,483.906,485.07,483.6418,485.07,5322.0
2024-03-01 10:15:00,495.44,495.8,494.42,494.87,1842.0,484.6494,485.0016,483.6516,484.0918,1842.0
2024-03-01 10:20:00,494.88,495.76,493.88,493.9,2714.0,484.1016,484.9624,483.1234,483.1429,2714.0
2024-03-01 10:25:00,493.9,494.43,493.47,494.19,4561.0,483.1429,483.6614,482.7223,483.4266,4561.0
2024-03-01 10:30:00,494.2,494.39,493.9,494.0,1436.0,483.4364,483.6223,483.1429,483.2408,1436.0
2024-03-01 10:35:00,494.34,494.38,493.6,494.03,2562.0,483.5734,483.6125,482.8495,483.2701,2562.0
2024-03-01 10:40:00,494.59,494.79,493.45,493.64,3197.0,483.8179,484.0136,482.7027,482.8886,3197.0
2024-03-01 10:45:00,493.64,494.1,493.39,494.08,2244.0,482.8886,483.3386,482.6441,483.319,2244.0
2024-03-01 10:50:00,493.93,494.57,493.8,493.95,4855.0,483.1723,483.7984,483.0451,483.1919,4855.0
2024-03-01 10:55:00,494.16,494.4,493.55,493.55,7538.0,483.3973,483.6321,482.8006,482.8006,7538.0
2024-03-01 11:00:00,493.87,494.38,493.79,494.21,5029.0,483.1136,483.6125,483.0353,483.4462,5029.0
2024-03-01 11:05:00,494.43,494.44,493.81,493.94,4874.0,483.6614,483.6712,483.0549,483.1821,4874.0
2024-03-01 11:10:00,493.94,494.08,493.29,494.08,8474.0,483.1821,483.319,482.5462,483.319,8474.0
2024-03-01 11:15:00,493.87,494.34,493.79,494.15,2079.0,483.1136,483.5734,483.0353,483.3875,2079.0
2024-03-01 11:20:00,493.94,494.61,493.91,494.5,15721.0,483.1821,483.8375,483.1527,483.7299,15721.0
2024-03-01 11:25:00,494.73,495.81,494.42,495.0,7839.0,483.9549,485.0113,483.6516,484.219,7839.0
2024-03-01 11:30:00,495.05,495.61,494.78,494.88,5053.0,484.2679,484.8157,484.0038,484.1016,5053.0
2024-03-01 11:35:00,495.04,495.33,494.73,495.33,2692.0,484.2581,484.5418,483.9549,484.5418,2692.0
2024-03-01 11:40:00,495.5,495.5,495.18,495.32,3151.0,484.7081,484.7081,484.3951,484.532,3151.0
2024-03-01 11:45:00,495.52,496.23,495.52,496.0,3654.0,484.7277,485.4222,484.7277,485.1972,3654.0
2024-03-01 11:50:00,496.16,496.79,496.16,496.79,2817.0,485.3537,485.97,485.3537,485.97,2817.0
2024-03-01 11:55:00,497.29,497.52,497.01,497.01,1402.0,486.4591,486.6841,486.1852,486.1852,1402.0
2024-03-01 12:00:00,496.98,497.59,496.98,497.59,1821.0,486.1559,486.7526,486.1559,486.7526,1821.0
2024-03-01 12:05:00,497.66,498.27,497.64,498.22,23483.0,486.8211,487.4178,486.8015,487.3689,23483.0
2024-03-01 12:10:00,498.22,498.79,497.93,498.67,4380.0,487.3689,487.9264,487.0852,487.8091,4380.0
2024-03-01 12:15:00,498.67,499.36,498.66,499.14,4341.0,487.8091,488.484,487.7993,488.2688,4341.0
2024-03-01 12:20:00,499.13,499.13,498.22,498.23,1633.0,488.259,488.259,487.3689,487.3786,1633.0
2024-03-01 12:25:00,498.36,498.37,497.74,497.97,1409.0,487.5058,487.5156,486.8993,487.1243,1409.0
2024-03-01 12:30:00,498.0,498.24,497.68,497.92,1992.0,487.1537,487.3884,486.8406,487.0754,1992.0
2024-03-01 12:35:00,498.11,498.33,498.11,498.33,1001.0,487.2613,487.4765,487.2613,487.4765,1001.0
2024-03-01 12:40:00,498.15,498.53,498.14,498.33,2775.0,487.3004,487.6721,487.2906,487.4765,2775.0
2024-03-01 12:45:00,498.35,498.44,498.2,498.41,1365.0,487.496,487.5841,487.3493,487.5547,1365.0
2024-03-01 12:50:00,498.41,498.41,498.22,498.31,1205.0,487.5547,487.5547,487.3689,487.4569,1205.0
2024-03-01 12:55:00,498.32,498.52,498.22,498.52,1002.0,487.4667,487.6623,487.3689,487.6623,1002.0
2024-03-01 13:00:00,498.57,498.68,497.86,497.9,3515.0,487.7112,487.8188,487.0167,487.0558,3515.0
2024-03-01 13:05:00,498.0,498.17,497.96,498.04,1028.0,487.1537,487.3199,487.1145,487.1928,1028.0
2024-03-01 13:10:00,498.1,498.1,497.79,498.05,3294.0,487.2515,487.2515,486.9482,487.2026,3294.0
2024-03-01 13:15:00,498.17,498.32,498.11,498.18,1183.0,487.3199,487.4667,487.2613,487.3297,1183.0
2024-03-01 13:20:00,498.14,498.91,498.14,498.85,2215.0,487.2906,488.0438,487.2906,487.9851,2215.0
2024-03-01 13:25:00,498.95,498.99,498.66,498.67,1373.0,488.083,488.1221,487.7993,487.8091,1373.0
2024-03-01 13:30:00,498.65,498.82,498.47,498.58,2688.0,487.7895,487.9558,487.6134,487.721,2688.0
2024-03-01 13:35:00,498.57,498.63,498.35,498.56,3163.0,487.7112,487.7699,487.496,487.7015,3163.0
2024-03-01 13:40:00,498.52,498.68,498.34,498.68,3910.0,487.6623,487.8188,487.4862,487.8188,3910.0
2024-03-01 13:45:00,498.79,499.27,498.66,498.7,2947.0,487.9264,488.396,487.7993,487.8384,2947.0
2024-03-01 13:50:00,498.45,498.52,498.24,498.24,1242.0,487.5938,487.6623,487.3884,487.3884,1242.0
2024-03-01 13:55:00,498.21,498.21,497.95,498.15,7513.0,487.3591,487.3591,487.1047,487.3004,7513.0
2024-03-01 14:00:00,498.11,498.94,498.1,498.79,2400.0,487.2613,488.0732,487.2515,487.9264,2400.0
2024-03-01 14:05:00,498.96,499.33,498.96,499.02,5338.0,488.0927,488.4547,488.0927,488.1514,5338.0
2024-03-01 14:10:00,499.14,499.14,498.82,498.83,2425.0,488.2688,488.2688,487.9558,487.9656,2425.0
2024-03-01 14:15:00,498.81,499.08,498.78,498.79,1760.0,487.946,488.2101,487.9167,487.9264,1760.0
2024-03-01 14:20:00,499.06,499.34,498.99,499.08,3163.0,488.1906,488.4645,488.1221,488.2101,3163.0
2024-03-01 14:25:00,499.05,499.44,498.99,499.07,4925.0,488.1808,488.5623,488.1221,488.2003,4925.0
2024-03-01 14:30:00,498.81,498.81,498.02,498.2,3814.0,487.946,487.946,487.1732,487.3493,3814.0
2024-03-01 14:35:00,498.01,498.06,497.85,497.85,1366.0,487.1634,487.2123,487.0069,487.0069,1366.0
2024-03-01 14:40:00,497.89,498.0,497.46,497.46,4339.0,487.046,487.1537,486.6254,486.6254,4339.0
2024-03-01 14:45:00,497.49,497.82,497.4,497.52,4558.0,486.6548,486.9776,486.5667,486.6841,4558.0
2024-03-01 14:50:00,497.29,497.47,497.12,497.12,1805.0,486.4591,486.6352,486.2928,486.2928,1805.0
2024-03-01 14:55:00,497.16,497.33,497.04,497.04,2833.0,486.3319,486.4982,486.2146,486.2146,2833.0
2024-03-01 15:00:00,497.14,497.32,497.0,497.26,3888.0,486.3124,486.4885,486.1754,486.4298,3888.0
2024-03-01 15:05:00,497.16,497.68,497.09,497.68,3879.0,486.3319,486.8406,486.2635,486.8406,3879.0
2024-03-01 15:10:00,497.69,497.69,497.34,497.68,4375.0,486.8504,486.8504,486.508,486.8406,4375.0
2024-03-01 15:15:00,497.57,497.93,497.26,497.92,5395.0,486.733,487.0852,486.4298,487.0754,5395.0
2024-03-01 15:20:00,497.93,498.4,497.93,498.36,3215.0,487.0852,487.5449,487.0852,487.5058,3215.0
2024-03-01 15:25:00,498.14,498.37,498.0,498.01,4173.0,487.2906,487.5156,487.1537,487.1634,4173.0
2024-03-01 15:30:00,498.09,498.47,498.08,498.4,3426.0,487.2417,487.6134,487.2319,487.5449,3426.0
2024-03-01 15:35:00,498.4,498.59,498.36,498.59,2884.0,487.5449,487.7308,487.5058,487.7308,2884.0
2024-03-01 15:40:00,498.54,498.66,498.41,498.66,5652.0,487.6819,487.7993,487.5547,487.7993,5652.0
2024-03-01 15:45:00,498.66,499.48,498.65,499.43,8014.0,487.7993,488.6014,487.7895,488.5525,8014.0
2024-03-01 15:50:00,499.43,499.49,498.97,499.25,12195.0,488.5525,488.6112,488.1025,488.3764,12195.0
2024-03-01 15:55:00,499.26,500.13,498.97,499.26,71763.0,488.3862,489.2373,488.1025,488.3862,71763.0
2024-03-04 09:30:00,500.18,506.8,498.87,506.8,61856.0,489.2862,495.762,488.0047,495.762,61856.0
2024-03-04 09:35:00,505.84,511.72,505.58,511.71,21396.0,494.8229,500.5748,494.5686,500.565,21396.0
2024-03-04 09:40:00,511.25,512.47,510.13,511.39,11600.0,500.1151,501.3085,499.0195,500.252,11600.0
2024-03-04 09:45:00,511.95,511.95,509.22,511.26,6223.0,500.7998,500.7998,498.1293,500.1249,6223.0
2024-03-04 09:50:00,510.72,510.72,508.68,509.11,3230.0,499.5966,499.5966,497.601,498.0217,3230.0
2024-03-04 09:55:00,508.57,508.9,507.24,508.9,5589.0,497.4934,497.8163,496.1924,497.8163,5589.0
2024-03-04 10:00:00,509.36,509.36,507.52,507.61,9442.0,498.2662,498.2662,496.4663,496.5543,9442.0
2024-03-04 10:05:00,507.36,507.54,506.53,507.19,2683.0,496.3098,496.4859,495.4979,496.1435,2683.0
2024-03-04 10:10:00,507.09,507.5,506.24,506.24,3684.0,496.0457,496.4467,495.2142,495.2142,3684.0
2024-03-04 10:15:00,506.81,506.94,506.11,506.24,3308.0,495.7718,495.8989,495.087,495.2142,3308.0
2024-03-04 10:20:00,506.3,506.81,505.49,505.75,13111.0,495.2729,495.7718,494.4805,494.7349,13111.0
2024-03-04 10:25:00,505.95,506.19,505.33,505.7,2898.0,494.9305,495.1653,494.324,494.6859,2898.0
2024-03-04 10:30:00,505.86,506.28,505.0,505.0,3598.0,494.8425,495.2533,494.0012,494.0012,3598.0
2024-03-04 10:35:00,504.74,505.34,504.63,505.0,1904.0,493.7469,494.3338,493.6393,494.0012,1904.0
2024-03-04 10:40:00,505.28,505.88,505.26,505.63,3816.0,494.2751,494.862,494.2555,494.6175,3816.0
2024-03-04 10:45:00,506.02,506.12,505.81,505.81,1104.0,494.999,495.0968,494.7936,494.7936,1104.0
2024-03-04 10:50:00,505.55,505.56,505.08,505.38,2815.0,494.5392,494.549,494.0794,494.3729,2815.0
2024-03-04 10:55:00,505.15,505.15,504.48,504.92,6683.0,494.1479,494.1479,493.4925,493.9229,6683.0
2024-03-04 11:00:00,505.06,505.06,504.31,504.31,2726.0,494.0599,494.0599,493.3262,493.3262,2726.0
2024-03-04 11:05:00,504.4,504.46,503.93,504.08,6705.0,493.4143,493.473,492.9545,493.1012,6705.0
2024-03-04 11:10:00,503.63,503.75,503.0,503.26,4283.0,492.661,492.7784,492.0448,492.2991,4283.0
2024-03-04 11:15:00,503.3,503.37,502.54,502.71,11744.0,492.3382,492.4067,491.5948,491.7611,11744.0
2024-03-04 11:20:00,502.44,503.16,502.2,502.73,3630.0,491.4969,492.2013,491.2622,491.7806,3630.0
2024-03-04 11:25:00,502.74,502.77,501.82,502.77,3902.0,491.7904,491.8198,490.8905,491.8198,3902.0
2024-03-04 11:30:00,502.59,503.41,502.59,503.24,1737.0,491.6437,492.4458,491.6437,492.2795,1737.0
2024-03-04 11:35:00,503.4,503.4,502.53,503.04,3885.0,492.436,492.436,491.585,492.0839,3885.0
2024-03-04 11:40:00,502.87,503.17,502.87,503.17,406.0,491.9176,492.211,491.9176,492.211,406.0
2024-03-04 11:45:00,503.42,503.86,503.41,503.86,1450.0,492.4556,492.886,492.4458,492.886,1450.0
2024-03-04 11:50:00,503.99,504.63,503.89,504.49,1894.0,493.0132,493.6393,492.9154,493.5023,1894.0
2024-03-04 11:55:00,504.64,504.73,504.35,504.38,1696.0,493.649,493.7371,493.3653,493.3947,1696.0
2024-03-04 12:00:00,504.53,505.56,504.53,505.39,2420.0,493.5414,494.549,493.5414,494.3827,2420.0
2024-03-04 12:05:00,505.48,505.56,504.98,505.03,2503.0,494.4707,494.549,493.9816,494.0305,2503.0
2024-03-04 12:10:00,505.4,505.71,505.17,505.69,1859.0,494.3925,494.6957,494.1675,494.6762,1859.0
2024-03-04 12:15:00,505.51,506.17,505.43,506.12,3796.0,494.5001,495.1457,494.4218,495.0968,3796.0
2024-03-04 12:20:00,505.96,506.59,505.96,506.08,2466.0,494.9403,495.5566,494.9403,495.0577,2466.0
2024-03-04 12:25:00,506.06,506.56,506.06,506.15,1469.0,495.0381,495.5272,495.0381,495.1261,1469.0
2024-03-04 12:30:00,506.15,506.18,505.49,505.72,3441.0,495.1261,495.1555,494.4805,494.7055,3441.0
2024-03-04 12:35:00,505.44,505.54,505.3,505.31,1033.0,494.4316,494.5294,494.2947,494.3044,1033.0
2024-03-04 12:40:00,505.37,505.43,505.07,505.28,2194.0,494.3631,494.4218,494.0697,494.2751,2194.0
2024-03-04 12:45:00,505.27,505.3,504.92,505.06,2229.0,494.2653,494.2947,493.9229,494.0599,2229.0
2024-03-04 12:50:00,505.12,505.3,505.12,505.28,900.0,494.1186,494.2947,494.1186,494.2751,900.0
2024-03-04 12:55:00,504.93,505.03,504.49,504.78,1827.0,493.9327,494.0305,493.5023,493.786,1827.0
2024-03-04 13:00:00,504.56,504.75,504.39,504.6,1217.0,493.5708,493.7566,493.4045,493.6099,1217.0
2024-03-04 13:05:00,504.71,504.84,504.38,504.52,1511.0,493.7175,493.8447,493.3947,493.5316,1511.0
2024-03-04 13:10:00,504.65,504.68,503.94,503.94,1047.0,493.6588,493.6882,492.9643,492.9643,1047.0
2024-03-04 13:15:00,504.09,504.55,504.06,504.06,1271.0,493.111,493.561,493.0817,493.0817,1271.0
2024-03-04 13:20:00,504.23,504.23,503.84,504.19,1427.0,493.248,493.248,492.8665,493.2088,1427.0
2024-03-04 13:25:00,504.18,504.18,503.79,503.84,1297.0,493.1991,493.1991,492.8175,492.8665,1297.0
2024-03-04 13:30:00,503.64,504.71,503.64,504.6,3432.0,492.6708,493.7175,492.6708,493.6099,3432.0
2024-03-04 13:35:00,504.59,504.59,503.98,504.01,3012.0,493.6001,493.6001,493.0034,493.0328,3012.0
2024-03-04 13:40:00,504.21,504.21,503.81,504.16,803.0,493.2284,493.2284,492.8371,493.1795,803.0
2024-03-04 13:45:00,503.79,504.3,503.79,504.3,1245.0,492.8175,493.3164,492.8175,493.3164,1245.0
2024-03-04 13:50:00,504.24,504.4,504.1,504.26,1351.0,493.2577,493.4143,493.1208,493.2773,1351.0
2024-03-04 13:55:00,504.42,504.62,504.32,504.6,2233.0,493.4338,493.6295,493.336,493.6099,2233.0
2024-03-04 14:00:00,504.65,504.8,504.3,504.71,1917.0,493.6588,493.8055,493.3164,493.7175,1917.0
2024-03-04 14:05:00,504.71,505.18,504.41,504.66,3955.0,493.7175,494.1773,493.424,493.6686,3955.0
2024-03-04 14:10:00,505.07,505.14,504.98,505.02,699.0,494.0697,494.1381,493.9816,494.0208,699.0
2024-03-04 14:15:00,505.28,505.54,504.76,504.91,3067.0,494.2751,494.5294,493.7664,493.9132,3067.0
2024-03-04 14:20:00,504.62,504.71,504.03,504.03,2075.0,493.6295,493.7175,493.0523,493.0523,2075.0
2024-03-04 14:25:00,504.3,504.32,503.99,504.23,1321.0,493.3164,493.336,493.0132,493.248,1321.0
2024-03-04 14:30:00,503.99,504.11,503.81,504.02,4262.0,493.0132,493.1306,492.8371,493.0425,4262.0
2024-03-04 14:35:00,503.86,504.3,503.84,504.0,2241.0,492.886,493.3164,492.8665,493.023,2241.0
2024-03-04 14:40:00,504.56,504.78,504.1,504.1,2110.0,493.5708,493.786,493.1208,493.1208,2110.0
2024-03-04 14:45:00,503.79,503.79,503.23,503.23,1737.0,492.8175,492.8175,492.2697,492.2697,1737.0
2024-03-04 14:50:00,503.43,504.04,503.43,503.61,2452.0,492.4654,493.0621,492.4654,492.6415,2452.0
2024-03-04 14:55:00,503.85,504.05,503.76,504.05,2309.0,492.8762,493.0719,492.7882,493.0719,2309.0
2024-03-04 15:00:00,504.13,504.66,504.1,504.22,3163.0,493.1501,493.6686,493.1208,493.2382,3163.0
2024-03-04 15:05:00,504.42,504.43,503.91,504.09,2676.0,493.4338,493.4436,492.9349,493.111,2676.0
2024-03-04 15:10:00,504.09,504.43,503.91,504.28,2434.0,493.111,493.4436,492.9349,493.2969,2434.0
2024-03-04 15:15:00,504.28,504.28,503.88,503.97,2602.0,493.2969,493.2969,492.9056,492.9936,2602.0
2024-03-04 15:20:00,503.81,504.04,503.58,503.97,2786.0,492.8371,493.0621,492.6121,492.9936,2786.0
2024-03-04 15:25:00,503.66,503.99,503.61,503.64,3655.0,492.6904,493.0132,492.6415,492.6708,3655.0
2024-03-04 15:30:00,503.91,504.56,503.91,504.2,3004.0,492.9349,493.5708,492.9349,493.2186,3004.0
2024-03-04 15:35:00,504.12,504.19,503.3,503.68,2486.0,493.1404,493.2088,492.3382,492.7099,2486.0
2024-03-04 15:40:00,503.88,504.4,503.81,504.4,3747.0,492.9056,493.4143,492.8371,493.4143,3747.0
2024-03-04 15:45:00,504.3,505.01,504.29,505.01,3641.0,493.3164,494.011,493.3067,494.011,3641.0
2024-03-04 15:50:00,505.04,505.04,504.07,504.46,10720.0,494.0403,494.0403,493.0914,493.473,10720.0
2024-03-04 15:55:00,504.45,504.8,504.24,504.25,28478.0,493.4632,493.8055,493.2577,493.2675,28478.0
2024-03-05 09:30:00,503.35,503.47,500.97,502.67,15570.0,492.3871,492.5045,490.059,491.7219,15570.0
2024-03-05 09:35:00,502.66,502.66,500.43,501.81,3762.0,491.7122,491.7122,489.5307,490.8807,3762.0
2024-03-05 09:40:00,500.6,500.91,500.29,500.43,600.0,489.697,490.0003,489.3938,489.5307,600.0
2024-03-05 09:45:00,501.28,502.5,501.28,501.3,3223.0,490.3622,491.5556,490.3622,490.3818,3223.0
2024-03-05 09:50:00,501.5,501.71,501.34,501.35,718.0,490.5774,490.7828,490.4209,490.4307,718.0
2024-03-05 09:55:00,501.71,501.91,501.19,501.91,1755.0,490.7828,490.9785,490.2742,490.9785,1755.0
2024-03-05 10:00:00,501.28,502.1,501.01,501.6,2520.0,490.3622,491.1644,490.0981,490.6752,2520.0
2024-03-05 10:05:00,501.6,501.6,500.59,501.24,2332.0,490.6752,490.6752,489.6872,490.3231,2332.0
2024-03-05 10:10:00,501.05,501.46,500.32,501.1,3716.0,490.1372,490.5383,489.4231,490.1861,3716.0
2024-03-05 10:15:00,500.98,501.45,500.97,501.45,603.0,490.0687,490.5285,490.059,490.5285,603.0
2024-03-05 10:20:00,501.17,501.7,501.13,501.3,2325.0,490.2546,490.7731,490.2155,490.3818,2325.0
2024-03-05 10:25:00,501.61,501.61,500.75,500.95,702.0,490.685,490.685,489.8438,490.0394,702.0
2024-03-05 10:30:00,501.01,501.01,499.93,500.14,2775.0,490.0981,490.0981,489.0416,489.247,2775.0
2024-03-05 10:35:00,499.81,500.36,499.72,500.29,1728.0,488.9242,489.4623,488.8362,489.3938,1728.0
2024-03-05 10:40:00,499.77,500.12,499.4,499.5,1003.0,488.8851,489.2275,488.5232,488.621,1003.0
2024-03-05 10:45:00,499.3,499.84,499.23,499.23,1264.0,488.4253,488.9536,488.3569,488.3569,1264.0
2024-03-05 10:50:00,499.48,499.92,498.67,498.83,3274.0,488.6014,489.0318,487.8091,487.9656,3274.0
2024-03-05 10:55:00,498.64,499.03,498.64,498.67,2100.0,487.7797,488.1612,487.7797,487.8091,2100.0
2024-03-05 11:00:00,498.78,498.78,498.13,498.49,1524.0,487.9167,487.9167,487.2808,487.633,1524.0
2024-03-05 11:05:00,498.61,498.61,498.29,498.34,1425.0,487.7504,487.7504,487.4373,487.4862,1425.0
2024-03-05 11:10:00,498.4,498.66,497.98,498.41,2079.0,487.5449,487.7993,487.1341,487.5547,2079.0
2024-03-05 11:15:00,498.53,499.01,498.53,498.97,9535.0,487.6721,488.1417,487.6721,488.1025,9535.0
2024-03-05 11:20:00,498.77,499.22,498.67,498.82,3705.0,487.9069,488.3471,487.8091,487.9558,3705.0
2024-03-05 11:25:00,498.93,498.93,497.91,498.26,4279.0,488.0634,488.0634,487.0656,487.408,4279.0
2024-03-05 11:30:00,498.2,498.98,498.14,498.98,1442.0,487.3493,488.1123,487.2906,488.1123,1442.0
2024-03-05 11:35:00,499.06,499.07,498.37,498.37,1583.0,488.1906,488.2003,487.5156,487.5156,1583.0
2024-03-05 11:40:00,497.98,498.29,497.8,497.8,1300.0,487.1341,487.4373,486.958,486.958,1300.0
2024-03-05 11:45:00,497.91,497.94,497.34,497.34,5960.0,487.0656,487.095,486.508,486.508,5960.0
2024-03-05 11:50:00,497.63,498.12,497.62,498.12,2234.0,486.7917,487.271,486.7819,487.271,2234.0
2024-03-05 11:55:00,498.11,498.24,497.86,498.16,2560.0,487.2613,487.3884,487.0167,487.3102,2560.0
2024-03-05 12:00:00,498.01,498.08,497.71,498.07,982.0,487.1634,487.2319,486.87,487.2221,982.0
2024-03-05 12:05:00,498.01,498.23,498.01,498.15,600.0,487.1634,487.3786,487.1634,487.3004,600.0
2024-03-05 12:10:00,497.98,497.98,497.68,497.68,1471.0,487.1341,487.1341,486.8406,486.8406,1471.0
2024-03-05 12:15:00,498.05,498.05,497.41,497.58,1662.0,487.2026,487.2026,486.5765,486.7428,1662.0
2024-03-05 12:20:00,497.71,497.84,497.48,497.5,1826.0,486.87,486.9971,486.645,486.6645,1826.0
2024-03-05 12:25:00,497.48,497.48,497.31,497.42,1497.0,486.645,486.645,486.4787,486.5863,1497.0
2024-03-05 12:30:00,497.03,497.59,496.76,497.5,3823.0,486.2048,486.7526,485.9407,486.6645,3823.0
2024-03-05 12:35:00,497.4,497.57,496.96,497.21,4729.0,486.5667,486.733,486.1363,486.3809,4729.0
2024-03-05 12:40:00,497.21,497.51,497.05,497.23,4664.0,486.3809,486.6743,486.2243,486.4004,4664.0
2024-03-05 12:45:00,497.36,497.36,496.7,496.97,6316.0,486.5276,486.5276,485.882,486.1461,6316.0
2024-03-05 12:50:00,497.02,497.02,496.75,496.87,4586.0,486.195,486.195,485.9309,486.0483,4586.0
2024-03-05 12:55:00,497.01,497.19,496.93,497.19,1700.0,486.1852,486.3613,486.107,486.3613,1700.0
2024-03-05 13:00:00,497.2,497.31,496.99,497.31,2742.0,486.3711,486.4787,486.1656,486.4787,2742.0
2024-03-05 13:05:00,497.3,497.68,497.29,497.68,1820.0,486.4689,486.8406,486.4591,486.8406,1820.0
2024-03-05 13:10:00,497.68,498.19,497.63,498.04,3123.0,486.8406,487.3395,486.7917,487.1928,3123.0
2024-03-05 13:15:00,498.0,498.18,497.58,497.58,1418.0,487.1537,487.3297,486.7428,486.7428,1418.0
2024-03-05 13:20:00,497.65,497.82,497.53,497.53,1376.0,486.8113,486.9776,486.6939,486.6939,1376.0
2024-03-05 13:25:00,497.53,497.89,497.53,497.81,1462.0,486.6939,487.046,486.6939,486.9678,1462.0
2024-03-05 13:30:00,497.54,497.99,497.54,497.87,2283.0,486.7037,487.1439,486.7037,487.0265,2283.0
2024-03-05 13:35:00,498.06,498.06,497.87,497.9,1014.0,487.2123,487.2123,487.0265,487.0558,1014.0
2024-03-05 13:40:00,497.77,498.17,497.76,497.84,2447.0,486.9287,487.3199,486.9189,486.9971,2447.0
2024-03-05 13:45:00,497.81,498.12,497.8,498.12,1959.0,486.9678,487.271,486.958,487.271,1959.0
2024-03-05 13:50:00,498.01,498.81,497.99,498.8,3880.0,487.1634,487.946,487.1439,487.9362,3880.0
2024-03-05 13:55:00,498.7,498.98,498.63,498.7,2046.0,487.8384,488.1123,487.7699,487.8384,2046.0
2024-03-05 14:00:00,498.65,499.33,498.65,499.16,3300.0,487.7895,488.4547,487.7895,488.2884,3300.0
2024-03-05 14:05:00,499.21,499.44,498.94,499.25,3619.0,488.3373,488.5623,488.0732,488.3764,3619.0
2024-03-05 14:10:00,499.09,499.09,498.59,498.74,2005.0,488.2199,488.2199,487.7308,487.8775,2005.0
2024-03-05 14:15:00,498.59,498.78,498.52,498.52,1100.0,487.7308,487.9167,487.6623,487.6623,1100.0
2024-03-05 14:20:00,498.52,498.52,498.12,498.2,2757.0,487.6623,487.6623,487.271,487.3493,2757.0
2024-03-05 14:25:00,498.29,498.36,498.0,498.07,1314.0,487.4373,487.5058,487.1537,487.2221,1314.0
2024-03-05 14:30:00,497.71,497.71,497.21,497.21,1889.0,486.87,486.87,486.3809,486.3809,1889.0
2024-03-05 14:35:00,497.0,497.38,496.83,496.93,2457.0,486.1754,486.5472,486.0091,486.107,2457.0
2024-03-05 14:40:00,496.95,497.27,496.92,497.04,6136.0,486.1265,486.4396,486.0972,486.2146,6136.0
2024-03-05 14:45:00,497.01,497.08,496.91,496.92,2283.0,486.1852,486.2537,486.0874,486.0972,2283.0
2024-03-05 14:50:00,497.13,497.55,497.13,497.55,1762.0,486.3026,486.7135,486.3026,486.7135,1762.0
2024-03-05 14:55:00,497.46,497.81,497.15,497.81,2011.0,486.6254,486.9678,486.3222,486.9678,2011.0
2024-03-05 15:00:00,497.81,498.07,497.72,497.83,1855.0,486.9678,487.2221,486.8797,486.9874,1855.0
2024-03-05 15:05:00,497.85,498.28,497.81,498.09,2874.0,487.0069,487.4276,486.9678,487.2417,2874.0
2024-03-05 15:10:00,498.23,498.23,497.7,497.7,3118.0,487.3786,487.3786,486.8602,486.8602,3118.0
2024-03-05 15:15:00,497.69,497.69,497.2,497.2,1210.0,486.8504,486.8504,486.3711,486.3711,1210.0
2024-03-05 15:20:00,497.32,497.55,497.24,497.36,1756.0,486.4885,486.7135,486.4102,486.5276,1756.0
2024-03-05 15:25:00,497.32,497.38,496.99,497.0,2226.0,486.4885,486.5472,486.1656,486.1754,2226.0
2024-03-05 15:30:00,497.0,497.63,496.94,497.63,3483.0,486.1754,486.7917,486.1167,486.7917,3483.0
2024-03-05 15:35:00,497.54,497.71,497.24,497.31,1854.0,486.7037,486.87,486.4102,486.4787,1854.0
2024-03-05 15:40:00,497.07,497.59,496.83,497.59,3344.0,486.2439,486.7526,486.0091,486.7526,3344.0
2024-03-05 15:45:00,497.63,498.66,497.51,498.66,4548.0,486.7917,487.7993,486.6743,487.7993,4548.0
2024-03-05 15:50:00,498.73,498.99,497.88,498.5,11671.0,487.8678,488.1221,487.0363,487.6428,11671.0
2024-03-05 15:55:00,498.5,499.0,498.06,498.48,44647.0,487.6428,488.1319,487.2123,487.6232,44647.0
2024-03-06 09:30:00,500.6,502.01,500.29,501.65,15392.0,489.697,491.0763,489.3938,490.7242,15392.0
2024-03-06 09:35:00,502.23,502.47,501.61,501.61,10544.0,491.2915,491.5263,490.685,490.685,10544.0
2024-03-06 09:40:00,501.61,503.22,501.6,502.88,12848.0,490.685,492.26,490.6752,491.9274,12848.0
2024-03-06 09:45:00,502.88,503.92,502.4,503.83,13683.0,491.9274,492.9447,491.4578,492.8567,13683.0
2024-03-06 09:50:00,503.72,503.96,503.26,503.88,3817.0,492.7491,492.9838,492.2991,492.9056,3817.0
2024-03-06 09:55:00,503.81,505.49,503.81,505.49,13209.0,492.8371,494.4805,492.8371,494.4805,13209.0
2024-03-06 10:00:00,505.16,505.78,504.59,505.11,9959.0,494.1577,494.7642,493.6001,494.1088,9959.0
2024-03-06 10:05:00,505.43,506.31,505.18,505.65,11554.0,494.4218,495.2827,494.1773,494.637,11554.0
2024-03-06 10:10:00,505.35,505.96,504.88,505.6,10011.0,494.3436,494.9403,493.8838,494.5881,10011.0
2024-03-06 10:15:00,504.67,505.38,504.61,504.62,4854.0,493.6784,494.3729,493.6197,493.6295,4854.0
2024-03-06 10:20:00,504.92,504.94,503.95,504.47,6430.0,493.9229,493.9425,492.9741,493.4827,6430.0
2024-03-06 10:25:00,504.68,504.84,504.13,504.23,3573.0,493.6882,493.8447,493.1501,493.248,3573.0
2024-03-06 10:30:00,504.14,504.66,503.73,504.66,7056.0,493.1599,493.6686,492.7589,493.6686,7056.0
2024-03-06 10:35:00,504.55,504.74,504.11,504.3,4079.0,493.561,493.7469,493.1306,493.3164,4079.0
2024-03-06 10:40:00,504.45,504.88,504.3,504.73,5377.0,493.4632,493.8838,493.3164,493.7371,5377.0
2024-03-06 10:45:00,504.73,505.28,504.52,504.52,4959.0,493.7371,494.2751,493.5316,493.5316,4959.0
2024-03-06 10:50:00,504.52,505.11,504.37,504.86,3279.0,493.5316,494.1088,493.3849,493.8642,3279.0
2024-03-06 10:55:00,504.86,505.11,504.46,504.46,2407.0,493.8642,494.1088,493.473,493.473,2407.0
2024-03-06 11:00:00,504.28,504.43,503.83,504.41,2626.0,493.2969,493.4436,492.8567,493.424,2626.0
2024-03-06 11:05:00,504.3,504.37,503.8,504.11,4211.0,493.3164,493.3849,492.8273,493.1306,4211.0
2024-03-06 11:10:00,504.3,504.81,504.29,504.65,8733.0,493.3164,493.8153,493.3067,493.6588,8733.0
2024-03-06 11:15:00,504.57,505.11,504.57,504.99,6661.0,493.5806,494.1088,493.5806,493.9914,6661.0
2024-03-06 11:20:00,505.08,505.38,504.9,505.38,3901.0,494.0794,494.3729,493.9034,494.3729,3901.0
2024-03-06 11:25:00,505.44,505.6,505.21,505.4,3102.0,494.4316,494.5881,494.2066,494.3925,3102.0
2024-03-06 11:30:00,505.6,505.61,504.89,504.89,5452.0,494.5881,494.5979,493.8936,493.8936,5452.0
2024-03-06 11:35:00,504.78,504.95,504.73,504.81,1100.0,493.786,493.9523,493.7371,493.8153,1100.0
2024-03-06 11:40:00,504.78,504.79,504.21,504.36,2700.0,493.786,493.7958,493.2284,493.3751,2700.0
2024-03-06 11:45:00,504.29,504.85,504.16,504.83,1608.0,493.3067,493.8545,493.1795,493.8349,1608.0
2024-03-06 11:50:00,504.72,504.83,504.34,504.37,3348.0,493.7273,493.8349,493.3556,493.3849,3348.0
2024-03-06 11:55:00,504.23,504.23,503.67,503.78,1000.0,493.248,493.248,492.7002,492.8078,1000.0
2024-03-06 12:00:00,503.68,503.98,502.82,502.84,2531.0,492.7099,493.0034,491.8687,491.8882,2531.0
2024-03-06 12:05:00,502.95,502.95,501.84,502.23,1845.0,491.9958,491.9958,490.91,491.2915,1845.0
2024-03-06 12:10:00,502.41,502.41,501.44,501.44,1838.0,491.4676,491.4676,490.5187,490.5187,1838.0
2024-03-06 12:15:00,501.65,501.65,501.25,501.63,1100.0,490.7242,490.7242,490.3329,490.7046,1100.0
2024-03-06 12:20:00,501.57,502.29,501.57,502.17,3782.0,490.6459,491.3502,490.6459,491.2328,3782.0
2024-03-06 12:25:00,502.03,502.03,501.6,501.84,2773.0,491.0959,491.0959,490.6752,490.91,2773.0
2024-03-06 12:30:00,501.95,502.49,501.87,501.9,3166.0,491.0176,491.5459,490.9394,490.9687,3166.0
2024-03-06 12:35:00,501.76,501.81,501.67,501.68,1279.0,490.8318,490.8807,490.7437,490.7535,1279.0
2024-03-06 12:40:00,501.78,502.15,501.51,502.15,1255.0,490.8513,491.2133,490.5872,491.2133,1255.0
2024-03-06 12:45:00,502.15,502.15,501.74,501.99,1376.0,491.2133,491.2133,490.8122,491.0567,1376.0
2024-03-06 12:50:00,501.98,502.0,501.49,501.49,1819.0,491.047,491.0665,490.5676,490.5676,1819.0
2024-03-06 12:55:00,501.47,501.66,500.89,500.99,2214.0,490.5481,490.7339,489.9807,490.0785,2214.0
2024-03-06 13:00:00,500.95,501.16,500.73,500.74,1759.0,490.0394,490.2448,489.8242,489.834,1759.0
2024-03-06 13:05:00,500.77,500.87,500.49,500.87,800.0,489.8633,489.9611,489.5894,489.9611,800.0
2024-03-06 13:10:00,500.67,500.78,500.45,500.62,2433.0,489.7655,489.8731,489.5503,489.7166,2433.0
2024-03-06 13:15:00,500.78,500.99,500.45,500.79,1661.0,489.8731,490.0785,489.5503,489.8829,1661.0
2024-03-06 13:20:00,501.34,502.11,501.34,501.86,3567.0,490.4209,491.1741,490.4209,490.9296,3567.0
2024-03-06 13:25:00,501.95,502.38,501.75,501.77,2745.0,491.0176,491.4383,490.822,490.8415,2745.0
2024-03-06 13:30:00,501.65,501.65,500.96,501.24,1517.0,490.7242,490.7242,490.0492,490.3231,1517.0
2024-03-06 13:35:00,500.89,501.85,500.84,501.85,1500.0,489.9807,490.9198,489.9318,490.9198,1500.0
2024-03-06 13:40:00,502.22,502.26,501.94,501.96,3918.0,491.2817,491.3209,491.0078,491.0274,3918.0
2024-03-06 13:45:00,501.93,501.93,501.21,501.38,1500.0,490.9981,490.9981,490.2937,490.46,1500.0
2024-03-06 13:50:00,501.14,501.6,501.08,501.6,2017.0,490.2253,490.6752,490.1666,490.6752,2017.0
2024-03-06 13:55:00,501.4,501.91,501.4,501.87,1147.0,490.4796,490.9785,490.4796,490.9394,1147.0
2024-03-06 14:00:00,501.75,502.19,501.75,502.1,3091.0,490.822,491.2524,490.822,491.1644,3091.0
2024-03-06 14:05:00,502.31,502.8,502.31,502.78,1600.0,491.3698,491.8491,491.3698,491.8295,1600.0
2024-03-06 14:10:00,502.75,503.12,502.61,502.7,4505.0,491.8002,492.1621,491.6632,491.7513,4505.0
2024-03-06 14:15:00,502.63,502.75,502.32,502.65,2914.0,491.6828,491.8002,491.3796,491.7024,2914.0
2024-03-06 14:20:00,502.49,502.78,502.35,502.72,2865.0,491.5459,491.8295,491.4089,491.7709,2865.0
2024-03-06 14:25:00,502.72,503.42,502.58,503.41,2978.0,491.7709,492.4556,491.6339,492.4458,2978.0
2024-03-06 14:30:00,503.39,503.97,503.26,503.97,6626.0,492.4263,492.9936,492.2991,492.9936,6626.0
2024-03-06 14:35:00,504.26,504.53,504.24,504.39,4054.0,493.2773,493.5414,493.2577,493.4045,4054.0
2024-03-06 14:40:00,504.27,504.66,504.21,504.24,3879.0,493.2871,493.6686,493.2284,493.2577,3879.0
2024-03-06 14:45:00,504.33,504.33,503.84,503.9,3201.0,493.3458,493.3458,492.8665,492.9251,3201.0
2024-03-06 14:50:00,504.42,504.52,504.14,504.42,1527.0,493.4338,493.5316,493.1599,493.4338,1527.0
2024-03-06 14:55:00,504.55,504.87,504.28,504.87,7915.0,493.561,493.874,493.2969,493.874,7915.0
2024-03-06 15:00:00,504.72,505.01,504.13,504.44,6381.0,493.7273,494.011,493.1501,493.4534,6381.0
2024-03-06 15:05:00,504.31,504.53,504.15,504.53,3636.0,493.3262,493.5414,493.1697,493.5414,3636.0
2024-03-06 15:10:00,504.64,505.01,504.62,504.76,6975.0,493.649,494.011,493.6295,493.7664,6975.0
2024-03-06 15:15:00,504.93,505.06,504.64,504.65,4278.0,493.9327,494.0599,493.649,493.6588,4278.0
2024-03-06 15:20:00,504.47,504.47,503.57,503.78,1795.0,493.4827,493.4827,492.6023,492.8078,1795.0
2024-03-06 15:25:00,503.81,504.43,503.8,504.43,2207.0,492.8371,493.4436,492.8273,493.4436,2207.0
2024-03-06 15:30:00,504.42,504.49,504.26,504.4,3952.0,493.4338,493.5023,493.2773,493.4143,3952.0
2024-03-06 15:35:00,504.39,504.59,504.36,504.52,4158.0,493.4045,493.6001,493.3751,493.5316,4158.0
2024-03-06 15:40:00,504.54,504.63,504.04,504.28,6063.0,493.5512,493.6393,493.0621,493.2969,6063.0
2024-03-06 15:45:00,504.23,505.16,504.22,504.91,5888.0,493.248,494.1577,493.2382,493.9132,5888.0
2024-03-06 15:50:00,504.89,505.38,504.66,505.17,16735.0,493.8936,494.3729,493.6686,494.1675,16735.0
2024-03-06 15:55:00,505.16,505.63,504.62,504.92,54501.0,494.1577,494.6175,493.6295,493.9229,54501.0
2024-03-07 09:30:00,506.09,506.98,506.09,506.88,12011.0,496.6763,497.5497,496.6763,497.4516,12011.0
2024-03-07 09:35:00,506.5,508.02,506.08,506.47,4599.0,497.0787,498.5704,496.6665,497.0492,4599.0
2024-03-07 09:40:00,506.56,506.56,505.38,506.18,2503.0,497.1375,497.1375,495.9795,496.7646,2503.0
2024-03-07 09:45:00,505.73,505.78,503.55,503.55,1901.0,496.323,496.3721,494.1835,494.1835,1901.0
2024-03-07 09:50:00,503.42,504.54,502.8,503.34,3452.0,494.056,495.1551,493.4475,493.9774,3452.0
2024-03-07 09:55:00,503.1,503.95,502.42,503.95,2912.0,493.7419,494.5761,493.0746,494.5761,2912.0
2024-03-07 10:00:00,503.36,503.36,501.43,501.85,3781.0,493.9971,493.9971,492.103,492.5152,3781.0
2024-03-07 10:05:00,501.49,501.96,501.25,501.96,2612.0,492.1619,492.6231,491.9263,492.6231,2612.0
2024-03-07 10:10:00,502.09,502.3,501.84,501.85,1217.0,492.7507,492.9568,492.5053,492.5152,1217.0
2024-03-07 10:15:00,501.99,502.23,501.67,502.21,3691.0,492.6526,492.8881,492.3385,492.8685,3691.0
2024-03-07 10:20:00,502.12,502.19,501.84,501.94,2138.0,492.7801,492.8488,492.5053,492.6035,2138.0
2024-03-07 10:25:00,501.87,502.57,501.67,502.48,1610.0,492.5348,493.2218,492.3385,493.1334,1610.0
2024-03-07 10:30:00,502.86,502.96,502.47,502.96,1750.0,493.5064,493.6045,493.1236,493.6045,1750.0
2024-03-07 10:35:00,502.75,503.04,501.95,502.12,7316.0,493.3984,493.683,492.6133,492.7801,7316.0
2024-03-07 10:40:00,502.14,502.64,501.86,502.33,8647.0,492.7998,493.2905,492.525,492.9862,8647.0
2024-03-07 10:45:00,502.34,503.34,502.31,503.07,3498.0,492.996,493.9774,492.9666,493.7125,3498.0
2024-03-07 10:50:00,502.99,503.27,502.91,503.17,3390.0,493.634,493.9087,493.5554,493.8106,3390.0
2024-03-07 10:55:00,502.9,502.99,502.6,502.91,6067.0,493.5456,493.634,493.2512,493.5554,6067.0
2024-03-07 11:00:00,502.91,503.25,502.85,503.25,3336.0,493.5554,493.8891,493.4966,493.8891,3336.0
2024-03-07 11:05:00,503.16,503.21,502.8,503.09,4233.0,493.8008,493.8499,493.4475,493.7321,4233.0
2024-03-07 11:10:00,503.08,503.08,502.45,502.67,4452.0,493.7223,493.7223,493.104,493.3199,4452.0
2024-03-07 11:15:00,502.69,502.86,502.54,502.73,7648.0,493.3395,493.5064,493.1923,493.3788,7648.0
2024-03-07 11:20:00,502.73,502.85,502.1,502.33,4198.0,493.3788,493.4966,492.7605,492.9862,4198.0
2024-03-07 11:25:00,502.45,502.65,502.26,502.53,2614.0,493.104,493.3003,492.9175,493.1825,2614.0
2024-03-07 11:30:00,502.73,503.17,502.64,503.17,8008.0,493.3788,493.8106,493.2905,493.8106,8008.0
2024-03-07 11:35:00,503.16,503.4,502.96,503.22,3568.0,493.8008,494.0363,493.6045,493.8597,3568.0
2024-03-07 11:40:00,503.05,503.35,502.72,502.81,10333.0,493.6928,493.9873,493.369,493.4573,10333.0
2024-03-07 11:45:00,502.81,503.21,502.73,503.1,4476.0,493.4573,493.8499,493.3788,493.7419,4476.0
2024-03-07 11:50:00,502.97,503.25,502.97,503.24,1657.0,493.6143,493.8891,493.6143,493.8793,1657.0
2024-03-07 11:55:00,503.34,503.37,502.79,503.09,2740.0,493.9774,494.0069,493.4377,493.7321,2740.0
2024-03-07 12:00:00,502.99,502.99,502.29,502.34,21100.0,493.634,493.634,492.947,492.996,21100.0
2024-03-07 12:05:00,502.35,502.35,501.6,501.63,1265.0,493.0059,493.0059,492.2698,492.2992,1265.0
2024-03-07 12:10:00,501.7,502.63,501.7,502.45,19995.0,492.3679,493.2806,492.3679,493.104,19995.0
2024-03-07 12:15:00,502.57,503.05,502.17,503.05,2113.0,493.2218,493.6928,492.8292,493.6928,2113.0
2024-03-07 12:20:00,502.9,503.03,502.7,503.03,1542.0,493.5456,493.6732,493.3493,493.6732,1542.0
2024-03-07 12:25:00,503.28,503.28,502.66,502.86,3039.0,493.9186,493.9186,493.3101,493.5064,3039.0
2024-03-07 12:30:00,502.88,502.89,502.37,502.44,28871.0,493.526,493.5358,493.0255,493.0942,28871.0
2024-03-07 12:35:00,502.45,502.82,502.44,502.44,1152.0,493.104,493.4671,493.0942,493.0942,1152.0
2024-03-07 12:40:00,502.3,502.3,501.82,502.05,819.0,492.9568,492.9568,492.4857,492.7114,819.0
2024-03-07 12:45:00,501.77,502.52,501.64,502.52,1466.0,492.4366,493.1727,492.3091,493.1727,1466.0
2024-03-07 12:50:00,502.71,502.71,502.22,502.28,829.0,493.3592,493.3592,492.8783,492.9372,829.0
2024-03-07 12:55:00,502.1,502.38,502.1,502.38,1892.0,492.7605,493.0353,492.7605,493.0353,1892.0
2024-03-07 13:00:00,502.35,503.18,502.34,503.18,2364.0,493.0059,493.8204,492.996,493.8204,2364.0
2024-03-07 13:05:00,503.07,503.07,502.74,502.84,21648.0,493.7125,493.7125,493.3886,493.4867,21648.0
2024-03-07 13:10:00,503.15,503.48,502.98,503.48,913.0,493.791,494.1148,493.6241,494.1148,913.0
2024-03-07 13:15:00,503.62,503.89,503.61,503.89,970.0,494.2522,494.5172,494.2424,494.5172,970.0
2024-03-07 13:20:00,503.62,503.64,503.33,503.45,1303.0,494.2522,494.2719,493.9676,494.0854,1303.0
2024-03-07 13:25:00,503.61,503.65,502.84,502.93,25306.0,494.2424,494.2817,493.4867,493.5751,25306.0
2024-03-07 13:30:00,503.19,503.25,502.92,502.95,500.0,493.8302,493.8891,493.5653,493.5947,500.0
2024-03-07 13:35:00,502.71,502.96,502.71,502.87,1053.0,493.3592,493.6045,493.3592,493.5162,1053.0
2024-03-07 13:40:00,502.93,503.38,502.69,503.38,11742.0,493.5751,494.0167,493.3395,494.0167,11742.0
2024-03-07 13:45:00,503.39,503.55,503.25,503.36,11820.0,494.0265,494.1835,493.8891,493.9971,11820.0
2024-03-07 13:50:00,503.33,504.53,503.33,504.19,3203.0,493.9676,495.1453,493.9676,494.8116,3203.0
2024-03-07 13:55:00,504.29,504.36,504.06,504.32,2295.0,494.9098,494.9785,494.684,494.9392,2295.0
2024-03-07 14:00:00,504.16,504.51,504.1,504.51,1986.0,494.7822,495.1257,494.7233,495.1257,1986.0
2024-03-07 14:05:00,504.53,504.53,504.35,504.35,1072.0,495.1453,495.1453,494.9687,494.9687,1072.0
2024-03-07 14:10:00,504.37,504.37,504.01,504.18,3124.0,494.9883,494.9883,494.635,494.8018,3124.0
2024-03-07 14:15:00,504.08,504.49,504.08,504.22,1639.0,494.7037,495.106,494.7037,494.8411,1639.0
2024-03-07 14:20:00,504.02,504.17,502.9,502.99,27277.0,494.6448,494.792,493.5456,493.634,27277.0
2024-03-07 14:25:00,502.99,503.14,502.62,502.63,3114.0,493.634,493.7812,493.2708,493.2806,3114.0
2024-03-07 14:30:00,502.63,502.87,502.54,502.65,3191.0,493.2806,493.5162,493.1923,493.3003,3191.0
2024-03-07 14:35:00,502.63,502.78,502.59,502.65,1200.0,493.2806,493.4279,493.2414,493.3003,1200.0
2024-03-07 14:40:00,502.69,502.83,502.55,502.66,1376.0,493.3395,493.4769,493.2021,493.3101,1376.0
2024-03-07 14:45:00,502.53,502.53,502.04,502.19,1900.0,493.1825,493.1825,492.7016,492.8488,1900.0
2024-03-07 14:50:00,502.09,502.21,502.09,502.2,600.0,492.7507,492.8685,492.7507,492.8586,600.0
2024-03-07 14:55:00,502.2,502.4,502.07,502.3,3297.0,492.8586,493.0549,492.7311,492.9568,3297.0
2024-03-07 15:00:00,502.14,502.14,501.75,501.89,1409.0,492.7998,492.7998,492.417,492.5544,1409.0
2024-03-07 15:05:00,501.85,502.03,501.78,501.78,700.0,492.5152,492.6918,492.4465,492.4465,700.0
2024-03-07 15:10:00,501.89,502.21,501.76,502.21,2118.0,492.5544,492.8685,492.4268,492.8685,2118.0
2024-03-07 15:15:00,502.3,502.58,502.29,502.41,1158.0,492.9568,493.2316,492.947,493.0647,1158.0
2024-03-07 15:20:00,502.54,503.11,502.54,503.09,11795.0,493.1923,493.7517,493.1923,493.7321,11795.0
2024-03-07 15:25:00,503.15,503.25,502.53,502.53,3452.0,493.791,493.8891,493.1825,493.1825,3452.0
2024-03-07 15:30:00,502.62,502.96,502.51,502.96,2919.0,493.2708,493.6045,493.1629,493.6045,2919.0
2024-03-07 15:35:00,502.93,503.06,502.71,502.75,2641.0,493.5751,493.7026,493.3592,493.3984,2641.0
2024-03-07 15:40:00,502.76,503.36,502.68,503.22,4593.0,493.4082,493.9971,493.3297,493.8597,4593.0
2024-03-07 15:45:00,503.28,503.28,502.41,502.42,6110.0,493.9186,493.9186,493.0647,493.0746,6110.0
2024-03-07 15:50:00,502.48,502.54,501.78,502.23,14224.0,493.1334,493.1923,492.4465,492.8881,14224.0
2024-03-07 15:55:00,502.26,502.33,501.52,501.57,40006.0,492.9175,492.9862,492.1913,492.2404,40006.0
2024-03-08 09:30:00,500.3,502.1,499.62,501.42,21852.0,490.994,492.7605,490.3266,492.0932,21852.0
2024-03-08 09:35:00,501.69,502.41,501.35,502.27,5669.0,492.3581,493.0647,492.0245,492.9273,5669.0
2024-03-08 09:40:00,502.22,503.67,501.87,503.05,7396.0,492.8783,494.3013,492.5348,493.6928,7396.0
2024-03-08 09:45:00,503.14,503.92,502.65,503.22,2100.0,493.7812,494.5467,493.3003,493.8597,2100.0
2024-03-08 09:50:00,503.22,503.23,501.65,501.77,8326.0,493.8597,493.8695,492.3189,492.4366,8326.0
2024-03-08 09:55:00,502.31,503.26,501.23,503.26,5774.0,492.9666,493.8989,491.9067,493.8989,5774.0
2024-03-08 10:00:00,503.21,503.51,502.33,503.27,5056.0,493.8499,494.1443,492.9862,493.9087,5056.0
2024-03-08 10:05:00,503.28,503.65,502.78,502.85,6703.0,493.9186,494.2817,493.4279,493.4966,6703.0
2024-03-08 10:10:00,503.19,503.2,502.5,502.63,5419.0,493.8302,493.84,493.1531,493.2806,5419.0
2024-03-08 10:15:00,502.7,503.35,502.55,503.1,6261.0,493.3493,493.9873,493.2021,493.7419,6261.0
2024-03-08 10:20:00,503.21,505.04,503.01,505.03,4759.0,493.8499,495.6458,493.6536,495.636,4759.0
2024-03-08 10:25:00,504.89,505.06,503.77,504.21,6691.0,495.4986,495.6654,494.3994,494.8313,6691.0
2024-03-08 10:30:00,504.21,504.68,504.08,504.08,2600.0,494.8313,495.2925,494.7037,494.7037,2600.0
2024-03-08 10:35:00,504.17,505.59,504.14,505.59,2035.0,494.792,496.1856,494.7626,496.1856,2035.0
2024-03-08 10:40:00,505.0,506.13,504.88,505.98,3374.0,495.6066,496.7155,495.4888,496.5683,3374.0
2024-03-08 10:45:00,506.08,506.08,505.25,505.54,3811.0,496.6665,496.6665,495.8519,496.1365,3811.0
2024-03-08 10:50:00,505.67,505.82,504.51,504.95,3236.0,496.2641,496.4113,495.1257,495.5575,3236.0
2024-03-08 10:55:00,504.85,505.28,504.64,505.28,4062.0,495.4594,495.8814,495.2533,495.8814,4062.0
2024-03-08 11:00:00,505.38,505.87,505.23,505.55,2568.0,495.9795,496.4604,495.8323,496.1463,2568.0
2024-03-08 11:05:00,506.1,506.13,505.5,506.13,1935.0,496.6861,496.7155,496.0973,496.7155,1935.0
2024-03-08 11:10:00,506.35,506.35,505.99,506.08,1017.0,496.9315,496.9315,496.5781,496.6665,1017.0
2024-03-08 11:15:00,506.42,506.81,506.4,506.78,3304.0,497.0001,497.3829,496.9805,497.3535,3304.0
2024-03-08 11:20:00,506.98,507.08,506.74,506.83,899.0,497.5497,497.6479,497.3142,497.4025,899.0
2024-03-08 11:25:00,507.19,507.5,506.88,507.5,1372.0,497.7558,498.0601,497.4516,498.0601,1372.0
2024-03-08 11:30:00,507.65,508.55,507.65,508.0,2466.0,498.2073,499.0905,498.2073,498.5508,2466.0
2024-03-08 11:35:00,508.17,508.17,507.21,507.66,3580.0,498.7176,498.7176,497.7755,498.2171,3580.0
2024-03-08 11:40:00,507.54,507.75,507.28,507.28,1425.0,498.0993,498.3054,497.8442,497.8442,1425.0
2024-03-08 11:45:00,507.53,507.83,507.47,507.47,2499.0,498.0895,498.3839,498.0306,498.0306,2499.0
2024-03-08 11:50:00,507.34,507.86,507.34,507.57,3645.0,497.903,498.4134,497.903,498.1288,3645.0
2024-03-08 11:55:00,507.37,507.37,506.28,506.37,2658.0,497.9325,497.9325,496.8628,496.9511,2658.0
2024-03-08 12:00:00,506.08,507.06,506.07,507.06,1335.0,496.6665,497.6282,496.6567,497.6282,1335.0
2024-03-08 12:05:00,506.71,506.8,506.57,506.58,1857.0,497.2848,497.3731,497.1474,497.1572,1857.0
2024-03-08 12:10:00,506.85,507.21,506.63,507.12,1633.0,497.4222,497.7755,497.2062,497.6871,1633.0
2024-03-08 12:15:00,507.22,507.85,507.18,507.29,4015.0,497.7853,498.4036,497.746,497.854,4015.0
2024-03-08 12:20:00,507.22,507.76,507.22,507.76,1100.0,497.7853,498.3152,497.7853,498.3152,1100.0
2024-03-08 12:25:00,507.86,507.93,507.58,507.93,1663.0,498.4134,498.4821,498.1386,498.4821,1663.0
2024-03-08 12:30:00,507.95,507.95,507.61,507.76,939.0,498.5017,498.5017,498.168,498.3152,939.0
2024-03-08 12:35:00,507.93,508.25,507.65,507.79,4277.0,498.4821,498.7961,498.2073,498.3447,4277.0
2024-03-08 12:40:00,508.02,508.33,507.74,507.91,2442.0,498.5704,498.8746,498.2956,498.4624,2442.0
2024-03-08 12:45:00,507.91,508.05,507.65,508.05,1266.0,498.4624,498.5998,498.2073,498.5998,1266.0
2024-03-08 12:50:00,508.16,508.51,507.82,508.0,2350.0,498.7078,499.0513,498.3741,498.5508,2350.0
2024-03-08 12:55:00,507.79,508.88,507.79,508.81,1310.0,498.3447,499.4144,498.3447,499.3457,1310.0
2024-03-08 13:00:00,508.75,508.8,508.47,508.47,2717.0,499.2868,499.3359,499.012,499.012,2717.0
2024-03-08 13:05:00,508.56,509.02,508.55,508.82,2000.0,499.1003,499.5518,499.0905,499.3555,2000.0
2024-03-08 13:10:00,508.67,509.24,508.63,509.24,3871.0,499.2083,499.7677,499.169,499.7677,3871.0
2024-03-08 13:15:00,508.93,509.19,508.48,508.49,2744.0,499.4635,499.7186,499.0218,499.0316,2744.0
2024-03-08 13:20:00,508.48,508.58,508.26,508.4,2452.0,499.0218,499.12,498.8059,498.9433,2452.0
2024-03-08 13:25:00,508.56,508.56,508.0,508.19,2951.0,499.1003,499.1003,498.5508,498.7372,2951.0
2024-03-08 13:30:00,508.29,508.36,507.82,507.83,3510.0,498.8354,498.9041,498.3741,498.3839,3510.0
2024-03-08 13:35:00,507.82,508.13,507.72,508.0,8970.0,498.3741,498.6783,498.276,498.5508,8970.0
2024-03-08 13:40:00,507.94,508.26,507.88,508.22,2105.0,498.4919,498.8059,498.433,498.7667,2105.0
2024-03-08 13:45:00,508.23,508.23,507.6,507.6,5838.0,498.7765,498.7765,498.1582,498.1582,5838.0
2024-03-08 13:50:00,507.82,508.05,507.47,507.72,2854.0,498.3741,498.5998,498.0306,498.276,2854.0
2024-03-08 13:55:00,507.56,507.6,507.39,507.39,1294.0,498.1189,498.1582,497.9521,497.9521,1294.0
2024-03-08 14:00:00,507.52,507.64,507.41,507.56,1200.0,498.0797,498.1975,497.9717,498.1189,1200.0
2024-03-08 14:05:00,507.56,507.69,507.33,507.46,3139.0,498.1189,498.2465,497.8932,498.0208,3139.0
2024-03-08 14:10:00,507.66,507.82,507.65,507.81,908.0,498.2171,498.3741,498.2073,498.3643,908.0
2024-03-08 14:15:00,507.63,507.7,507.51,507.68,1300.0,498.1876,498.2563,498.0699,498.2367,1300.0
2024-03-08 14:20:00,507.58,508.3,507.52,508.27,2947.0,498.1386,498.8452,498.0797,498.8157,2947.0
2024-03-08 14:25:00,508.26,508.56,508.25,508.4,2210.0,498.8059,499.1003,498.7961,498.9433,2210.0
2024-03-08 14:30:00,508.36,508.61,508.18,508.18,2137.0,498.9041,499.1494,498.7274,498.7274,2137.0
2024-03-08 14:35:00,508.31,508.31,508.16,508.18,1155.0,498.855,498.855,498.7078,498.7274,1155.0
2024-03-08 14:40:00,508.33,508.45,508.09,508.34,2435.0,498.8746,498.9924,498.6391,498.8844,2435.0
2024-03-08 14:45:00,508.1,508.14,507.88,507.89,2661.0,498.6489,498.6882,498.433,498.4428,2661.0
2024-03-08 14:50:00,508.03,508.56,508.02,508.35,3541.0,498.5802,499.1003,498.5704,498.8943,3541.0
2024-03-08 14:55:00,508.25,508.25,507.41,507.41,1700.0,498.7961,498.7961,497.9717,497.9717,1700.0
2024-03-08 15:00:00,507.58,507.59,507.2,507.3,2300.0,498.1386,498.1484,497.7656,497.8638,2300.0
2024-03-08 15:05:00,507.28,507.32,506.91,506.91,1226.0,497.8442,497.8834,497.481,497.481,1226.0
2024-03-08 15:10:00,506.38,506.52,506.02,506.1,2770.0,496.9609,497.0983,496.6076,496.6861,2770.0
2024-03-08 15:15:00,506.21,506.33,505.98,506.33,2068.0,496.7941,496.9118,496.5683,496.9118,2068.0
2024-03-08 15:20:00,506.29,506.36,505.94,506.02,1807.0,496.8726,496.9413,496.5291,496.6076,1807.0
2024-03-08 15:25:00,506.1,506.49,505.97,506.1,6680.0,496.6861,497.0688,496.5585,496.6861,6680.0
2024-03-08 15:30:00,506.28,506.58,506.28,506.58,567.0,496.8628,497.1572,496.8628,497.1572,567.0
2024-03-08 15:35:00,506.51,506.56,506.07,506.1,4286.0,497.0885,497.1375,496.6567,496.6861,4286.0
2024-03-08 15:40:00,506.09,506.38,506.03,506.03,8831.0,496.6763,496.9609,496.6174,496.6174,8831.0
2024-03-08 15:45:00,506.03,506.11,505.1,505.11,12578.0,496.6174,496.6959,495.7047,495.7145,12578.0
2024-03-08 15:50:00,504.9,505.44,504.61,505.26,9452.0,495.5084,496.0384,495.2238,495.8617,9452.0
2024-03-08 15:55:00,505.14,505.48,502.91,502.96,114588.0,495.744,496.0776,493.5554,493.6045,114588.0
2024-03-11 09:30:00,502.19,505.6,502.19,505.6,13177.0,492.8488,496.1954,492.8488,496.1954,13177.0
2024-03-11 09:35:00,505.43,505.44,503.2,503.21,2230.0,496.0286,496.0384,493.84,493.8499,2230.0
2024-03-11 09:40:00,503.2,503.73,502.64,502.75,2079.0,493.84,494.3602,493.2905,493.3984,2079.0
2024-03-11 09:45:00,503.24,503.78,503.12,503.78,1799.0,493.8793,494.4093,493.7615,494.4093,1799.0
2024-03-11 09:50:00,503.47,503.74,503.01,503.74,1379.0,494.105,494.37,493.6536,494.37,1379.0
2024-03-11 09:55:00,503.66,503.66,502.52,502.52,1988.0,494.2915,494.2915,493.1727,493.1727,1988.0
2024-03-11 10:00:00,501.84,502.09,500.54,500.54,4199.0,492.5053,492.7507,491.2295,491.2295,4199.0
2024-03-11 10:05:00,500.37,500.53,500.07,500.53,900.0,491.0627,491.2197,490.7683,491.2197,900.0
2024-03-11 10:10:00,500.68,500.7,499.85,500.42,2453.0,491.3669,491.3865,490.5524,491.1118,2453.0
2024-03-11 10:15:00,500.58,500.84,500.24,500.83,1202.0,491.2688,491.5239,490.9351,491.5141,1202.0
2024-03-11 10:20:00,501.07,501.34,500.29,500.29,3077.0,491.7497,492.0146,490.9842,490.9842,3077.0
2024-03-11 10:25:00,500.29,500.74,500.02,500.51,2314.0,490.9842,491.4258,490.7192,491.2001,2314.0
2024-03-11 10:30:00,500.23,501.6,499.92,501.6,5453.0,490.9253,492.2698,490.6211,492.2698,5453.0
2024-03-11 10:35:00,502.22,502.22,501.4,502.02,1819.0,492.8783,492.8783,492.0735,492.682,1819.0
2024-03-11 10:40:00,501.73,502.3,501.7,502.3,1104.0,492.3974,492.9568,492.3679,492.9568,1104.0
2024-03-11 10:45:00,502.13,503.36,502.13,503.36,1619.0,492.7899,493.9971,492.7899,493.9971,1619.0
2024-03-11 10:50:00,503.72,504.06,503.64,503.97,2329.0,494.3504,494.684,494.2719,494.5957,2329.0
2024-03-11 10:55:00,503.82,504.38,503.1,504.38,9181.0,494.4485,494.9981,493.7419,494.9981,9181.0
2024-03-11 11:00:00,504.38,505.08,504.27,504.92,3368.0,494.9981,495.6851,494.8901,495.5281,3368.0
2024-03-11 11:05:00,505.01,505.81,505.0,505.65,2563.0,495.6164,496.4015,495.6066,496.2445,2563.0
2024-03-11 11:10:00,505.7,505.74,505.07,505.28,3721.0,496.2935,496.3328,495.6753,495.8814,3721.0
2024-03-11 11:15:00,504.9,505.9,504.9,505.53,2486.0,495.5084,496.4898,495.5084,496.1267,2486.0
2024-03-11 11:20:00,505.47,506.15,505.38,505.39,4525.0,496.0678,496.7352,495.9795,495.9893,4525.0
2024-03-11 11:25:00,505.35,505.52,505.31,505.52,1024.0,495.9501,496.1169,495.9108,496.1169,1024.0
2024-03-11 11:30:00,505.22,505.81,504.71,504.71,3967.0,495.8225,496.4015,495.322,495.322,3967.0
2024-03-11 11:35:00,504.95,504.98,504.43,504.98,1607.0,495.5575,495.5869,495.0472,495.5869,1607.0
2024-03-11 11:40:00,504.91,505.21,504.91,504.95,1139.0,495.5182,495.8127,495.5182,495.5575,1139.0
2024-03-11 11:45:00,505.18,505.56,505.08,505.56,1220.0,495.7832,496.1561,495.6851,496.1561,1220.0
2024-03-11 11:50:00,505.66,506.29,505.66,506.25,1200.0,496.2543,496.8726,496.2543,496.8333,1200.0
2024-03-11 11:55:00,506.17,506.91,506.16,506.79,1862.0,496.7548,497.481,496.745,497.3633,1862.0
2024-03-11 12:00:00,506.93,507.13,505.84,506.0,2266.0,497.5007,497.6969,496.4309,496.588,2266.0
2024-03-11 12:05:00,506.0,506.0,505.43,505.61,3939.0,496.588,496.588,496.0286,496.2052,3939.0
2024-03-11 12:10:00,505.72,506.09,505.72,506.09,800.0,496.3132,496.6763,496.3132,496.6763,800.0
2024-03-11 12:15:00,506.1,506.1,505.34,505.34,1514.0,496.6861,496.6861,495.9402,495.9402,1514.0
2024-03-11 12:20:00,505.1,505.26,504.96,505.1,600.0,495.7047,495.8617,495.5673,495.7047,600.0
2024-03-11 12:25:00,505.06,505.74,505.05,505.33,3004.0,495.6654,496.3328,495.6556,495.9304,3004.0
2024-03-11 12:30:00,505.53,506.05,505.52,506.05,1300.0,496.1267,496.637,496.1169,496.637,1300.0
2024-03-11 12:35:00,505.89,505.97,505.68,505.73,1605.0,496.48,496.5585,496.2739,496.323,1605.0
2024-03-11 12:40:00,506.05,506.11,506.05,506.11,201.0,496.637,496.6959,496.637,496.6959,201.0
2024-03-11 12:45:00,506.22,506.5,505.77,506.24,3921.0,496.8039,497.0787,496.3622,496.8235,3921.0
2024-03-11 12:50:00,506.09,506.17,505.94,505.94,601.0,496.6763,496.7548,496.5291,496.5291,601.0
2024-03-11 12:55:00,506.53,506.7,506.34,506.48,1374.0,497.1081,497.2749,496.9216,497.059,1374.0
2024-03-11 13:00:00,506.16,506.29,506.11,506.29,1121.0,496.745,496.8726,496.6959,496.8726,1121.0
2024-03-11 13:05:00,506.58,506.82,506.58,506.81,1016.0,497.1572,497.3927,497.1572,497.3829,1016.0
2024-03-11 13:10:00,507.09,507.27,506.84,507.02,1027.0,497.6577,497.8343,497.4123,497.589,1027.0
2024-03-11 13:15:00,507.02,507.74,507.02,507.74,1340.0,497.589,498.2956,497.589,498.2956,1340.0
2024-03-11 13:20:00,507.63,508.04,507.63,507.98,1655.0,498.1876,498.59,498.1876,498.5311,1655.0
2024-03-11 13:25:00,507.77,508.06,507.6,508.06,924.0,498.325,498.6096,498.1582,498.6096,924.0
2024-03-11 13:30:00,508.15,508.15,507.75,507.94,1465.0,498.698,498.698,498.3054,498.4919,1465.0
2024-03-11 13:35:00,508.14,508.14,507.56,507.67,1679.0,498.6882,498.6882,498.1189,498.2269,1679.0
2024-03-11 13:40:00,507.6,507.82,507.3,507.54,1782.0,498.1582,498.3741,497.8638,498.0993,1782.0
2024-03-11 13:45:00,507.47,507.63,507.31,507.31,1846.0,498.0306,498.1876,497.8736,497.8736,1846.0
2024-03-11 13:50:00,507.56,507.63,507.29,507.5,2010.0,498.1189,498.1876,497.854,498.0601,2010.0
2024-03-11 13:55:00,507.78,507.78,507.13,507.21,2764.0,498.3349,498.3349,497.6969,497.7755,2764.0
2024-03-11 14:00:00,507.6,507.62,507.18,507.21,2481.0,498.1582,498.1778,497.746,497.7755,2481.0
2024-03-11 14:05:00,507.65,507.96,507.65,507.96,1794.0,498.2073,498.5115,498.2073,498.5115,1794.0
2024-03-11 14:10:00,507.83,507.85,507.55,507.83,3467.0,498.3839,498.4036,498.1091,498.3839,3467.0
2024-03-11 14:15:00,508.03,508.03,507.52,507.68,7404.0,498.5802,498.5802,498.0797,498.2367,7404.0
2024-03-11 14:20:00,507.53,507.71,507.3,507.71,3157.0,498.0895,498.2662,497.8638,498.2662,3157.0
2024-03-11 14:25:00,507.58,507.7,507.5,507.68,2451.0,498.1386,498.2563,498.0601,498.2367,2451.0
2024-03-11 14:30:00,507.66,508.07,507.53,507.72,5271.0,498.2171,498.6195,498.0895,498.276,5271.0
2024-03-11 14:35:00,507.55,507.57,507.33,507.39,2164.0,498.1091,498.1288,497.8932,497.9521,2164.0
2024-03-11 14:40:00,507.68,507.88,507.56,507.88,2102.0,498.2367,498.433,498.1189,498.433,2102.0
2024-03-11 14:45:00,507.77,507.77,507.4,507.56,2237.0,498.325,498.325,497.9619,498.1189,2237.0
2024-03-11 14:50:00,507.63,507.88,507.44,507.88,2067.0,498.1876,498.433,498.0012,498.433,2067.0
2024-03-11 14:55:00,507.65,507.83,507.38,507.83,8000.0,498.2073,498.3839,497.9423,498.3839,8000.0
2024-03-11 15:00:00,507.99,508.23,507.91,508.23,1538.0,498.5409,498.7765,498.4624,498.7765,1538.0
2024-03-11 15:05:00,508.23,508.69,508.08,508.69,3131.0,498.7765,499.2279,498.6293,499.2279,3131.0
2024-03-11 15:10:00,508.59,508.59,508.14,508.22,5170.0,499.1298,499.1298,498.6882,498.7667,5170.0
2024-03-11 15:15:00,508.19,508.27,508.07,508.15,2445.0,498.7372,498.8157,498.6195,498.698,2445.0
2024-03-11 15:20:00,508.31,508.31,507.53,507.65,7509.0,498.855,498.855,498.0895,498.2073,7509.0
2024-03-11 15:25:00,507.49,507.77,507.32,507.64,4809.0,498.0502,498.325,497.8834,498.1975,4809.0
2024-03-11 15:30:00,507.67,508.1,507.51,508.1,13235.0,498.2269,498.6489,498.0699,498.6489,13235.0
2024-03-11 15:35:00,508.04,508.26,508.04,508.18,3563.0,498.59,498.8059,498.59,498.7274,3563.0
2024-03-11 15:40:00,508.09,508.43,508.07,508.07,4835.0,498.6391,498.9728,498.6195,498.6195,4835.0
2024-03-11 15:45:00,508.0,508.11,507.1,507.11,3321.0,498.5508,498.6587,497.6675,497.6773,3321.0
2024-03-11 15:50:00,507.45,507.45,506.8,506.85,9831.0,498.011,498.011,497.3731,497.4222,9831.0
2024-03-11 15:55:00,507.01,507.21,506.55,506.6,46106.0,497.5792,497.7755,497.1277,497.1768,46106.0
2024-03-12 09:30:00,506.04,506.57,505.22,506.15,13876.0,496.6272,497.1474,495.8225,496.7352,13876.0
2024-03-12 09:35:00,506.06,506.07,504.69,505.07,4281.0,496.6468,496.6567,495.3023,495.6753,4281.0
2024-03-12 09:40:00,505.53,507.83,505.53,507.47,3890.0,496.1267,498.3839,496.1267,498.0306,3890.0
2024-03-12 09:45:00,506.44,506.8,505.69,505.69,3857.0,497.0198,497.3731,496.2837,496.2837,3857.0
2024-03-12 09:50:00,506.06,506.71,505.57,506.71,3524.0,496.6468,497.2848,496.166,497.2848,3524.0
2024-03-12 09:55:00,507.2,507.62,506.77,506.77,2716.0,497.7656,498.1778,497.3436,497.3436,2716.0
2024-03-12 10:00:00,506.61,506.95,504.87,504.88,4160.0,497.1866,497.5203,495.479,495.4888,4160.0
2024-03-12 10:05:00,504.6,504.85,503.55,503.81,8348.0,495.214,495.4594,494.1835,494.4387,8348.0
2024-03-12 10:10:00,503.84,504.81,503.43,504.78,2435.0,494.4681,495.4201,494.0658,495.3907,2435.0
2024-03-12 10:15:00,504.72,504.94,504.23,504.56,4050.0,495.3318,495.5477,494.8509,495.1747,4050.0
2024-03-12 10:20:00,505.16,505.29,505.16,505.29,200.0,495.7636,495.8912,495.7636,495.8912,200.0
2024-03-12 10:25:00,505.35,506.53,505.22,506.52,1301.0,495.9501,497.1081,495.8225,497.0983,1301.0
2024-03-12 10:30:00,506.1,506.11,505.08,505.39,3634.0,496.6861,496.6959,495.6851,495.9893,3634.0
2024-03-12 10:35:00,505.51,505.51,505.05,505.29,1200.0,496.1071,496.1071,495.6556,495.8912,1200.0
2024-03-12 10:40:00,505.49,505.84,505.37,505.75,5407.0,496.0874,496.4309,495.9697,496.3426,5407.0
2024-03-12 10:45:00,505.73,506.29,505.26,505.73,8514.0,496.323,496.8726,495.8617,496.323,8514.0
2024-03-12 10:50:00,505.69,506.41,505.69,505.97,3777.0,496.2837,496.9903,496.2837,496.5585,3777.0
2024-03-12 10:55:00,505.97,506.05,504.71,504.71,4377.0,496.5585,496.637,495.322,495.322,4377.0
2024-03-12 11:00:00,505.04,505.25,504.58,504.59,3970.0,495.6458,495.8519,495.1944,495.2042,3970.0
2024-03-12 11:05:00,504.43,504.6,504.36,504.51,1300.0,495.0472,495.214,494.9785,495.1257,1300.0
2024-03-12 11:10:00,504.64,505.45,504.64,505.06,3467.0,495.2533,496.0482,495.2533,495.6654,3467.0
2024-03-12 11:15:00,505.31,505.36,504.92,505.12,7021.0,495.9108,495.9599,495.5281,495.7243,7021.0
2024-03-12 11:20:00,505.37,505.55,504.88,504.93,3598.0,495.9697,496.1463,495.4888,495.5379,3598.0
2024-03-12 11:25:00,505.02,505.14,504.25,504.41,4000.0,495.6262,495.744,494.8705,495.0275,4000.0
2024-03-12 11:30:00,504.42,504.78,504.08,504.12,9309.0,495.0374,495.3907,494.7037,494.7429,9309.0
2024-03-12 11:35:00,504.1,505.43,504.1,505.29,2231.0,494.7233,496.0286,494.7233,495.8912,2231.0
2024-03-12 11:40:00,505.0,505.6,504.8,505.6,2810.0,495.6066,496.1954,495.4103,496.1954,2810.0
2024-03-12 11:45:00,505.64,505.64,505.06,505.22,4624.0,496.2347,496.2347,495.6654,495.8225,4624.0
2024-03-12 11:50:00,505.2,505.4,505.05,505.17,1693.0,495.8028,495.9991,495.6556,495.7734,1693.0
2024-03-12 11:55:00,505.29,505.5,504.53,504.77,6377.0,495.8912,496.0973,495.1453,495.3808,6377.0
2024-03-12 12:00:00,504.76,504.99,504.38,504.83,2355.0,495.371,495.5967,494.9981,495.4397,2355.0
2024-03-12 12:05:00,504.93,505.15,504.59,504.94,2614.0,495.5379,495.7538,495.2042,495.5477,2614.0
2024-03-12 12:10:00,505.06,505.06,504.5,504.5,2533.0,495.6654,495.6654,495.1159,495.1159,2533.0
2024-03-12 12:15:00,504.5,504.76,504.27,504.27,1989.0,495.1159,495.371,494.8901,494.8901,1989.0
2024-03-12 12:20:00,504.42,504.9,504.42,504.9,2443.0,495.0374,495.5084,495.0374,495.5084,2443.0
2024-03-12 12:25:00,505.06,505.55,505.05,505.26,1678.0,495.6654,496.1463,495.6556,495.8617,1678.0
2024-03-12 12:30:00,505.4,505.5,505.12,505.39,2887.0,495.9991,496.0973,495.7243,495.9893,2887.0
2024-03-12 12:35:00,505.37,505.56,505.36,505.53,1560.0,495.9697,496.1561,495.9599,496.1267,1560.0
2024-03-12 12:40:00,505.53,505.53,505.12,505.33,1829.0,496.1267,496.1267,495.7243,495.9304,1829.0
2024-03-12 12:45:00,505.18,505.18,504.76,505.12,1258.0,495.7832,495.7832,495.371,495.7243,1258.0
2024-03-12 12:50:00,505.0,505.24,504.81,505.15,2625.0,495.6066,495.8421,495.4201,495.7538,2625.0
2024-03-12 12:55:00,505.2,505.2,504.91,504.91,893.0,495.8028,495.8028,495.5182,495.5182,893.0
2024-03-12 13:00:00,505.1,505.1,504.74,504.88,1687.0,495.7047,495.7047,495.3514,495.4888,1687.0
2024-03-12 13:05:00,505.08,505.08,504.88,504.88,923.0,495.6851,495.6851,495.4888,495.4888,923.0
2024-03-12 13:10:00,504.78,504.78,504.54,504.54,2011.0,495.3907,495.3907,495.1551,495.1551,2011.0
2024-03-12 13:15:00,504.96,505.07,504.69,505.07,1100.0,495.5673,495.6753,495.3023,495.6753,1100.0
2024-03-12 13:20:00,505.24,505.44,504.79,504.79,4617.0,495.8421,496.0384,495.4005,495.4005,4617.0
2024-03-12 13:25:00,504.78,504.99,504.66,504.66,1671.0,495.3907,495.5967,495.2729,495.2729,1671.0
2024-03-12 13:30:00,504.94,505.09,504.73,504.73,1708.0,495.5477,495.6949,495.3416,495.3416,1708.0
2024-03-12 13:35:00,504.91,505.33,504.91,505.12,2409.0,495.5182,495.9304,495.5182,495.7243,2409.0
2024-03-12 13:40:00,505.4,505.6,505.25,505.53,1661.0,495.9991,496.1954,495.8519,496.1267,1661.0
2024-03-12 13:45:00,505.71,505.81,505.65,505.71,1318.0,496.3034,496.4015,496.2445,496.3034,1318.0
2024-03-12 13:50:00,505.76,505.76,505.65,505.65,592.0,496.3524,496.3524,496.2445,496.2445,592.0
2024-03-12 13:55:00,505.84,506.25,505.84,505.95,2912.0,496.4309,496.8333,496.4309,496.5389,2912.0
2024-03-12 14:00:00,506.05,506.08,505.75,505.75,740.0,496.637,496.6665,496.3426,496.3426,740.0
2024-03-12 14:05:00,505.85,505.89,505.61,505.76,1689.0,496.4408,496.48,496.2052,496.3524,1689.0
2024-03-12 14:10:00,505.73,505.94,505.57,505.6,639.0,496.323,496.5291,496.166,496.1954,639.0
2024-03-12 14:15:00,505.5,505.69,505.5,505.68,1104.0,496.0973,496.2837,496.0973,496.2739,1104.0
2024-03-12 14:20:00,505.76,505.86,505.75,505.86,420.0,496.3524,496.4506,496.3426,496.4506,420.0
2024-03-12 14:25:00,505.93,506.12,505.92,506.12,747.0,496.5193,496.7057,496.5095,496.7057,747.0
2024-03-12 14:30:00,506.4,506.51,506.13,506.33,2058.0,496.9805,497.0885,496.7155,496.9118,2058.0
2024-03-12 14:35:00,506.27,506.47,506.27,506.28,1026.0,496.8529,497.0492,496.8529,496.8628,1026.0
2024-03-12 14:40:00,506.28,506.28,505.54,505.54,2106.0,496.8628,496.8628,496.1365,496.1365,2106.0
2024-03-12 14:45:00,505.6,506.35,505.36,506.21,2537.0,496.1954,496.9315,495.9599,496.7941,2537.0
2024-03-12 14:50:00,506.21,506.3,505.97,506.05,1388.0,496.7941,496.8824,496.5585,496.637,1388.0
2024-03-12 14:55:00,505.84,506.08,505.83,505.96,1601.0,496.4309,496.6665,496.4211,496.5487,1601.0
2024-03-12 15:00:00,506.09,506.15,505.92,506.15,832.0,496.6763,496.7352,496.5095,496.7352,832.0
2024-03-12 15:05:00,506.08,506.08,505.83,506.04,1372.0,496.6665,496.6665,496.4211,496.6272,1372.0
2024-03-12 15:10:00,505.93,506.3,505.93,506.26,1358.0,496.5193,496.8824,496.5193,496.8431,1358.0
2024-03-12 15:15:00,506.34,506.6,506.27,506.6,3782.0,496.9216,497.1768,496.8529,497.1768,3782.0
2024-03-12 15:20:00,506.66,506.92,506.66,506.69,6836.0,497.2357,497.4908,497.2357,497.2651,6836.0
2024-03-12 15:25:00,506.76,506.94,506.54,506.65,1998.0,497.3338,497.5105,497.1179,497.2259,1998.0
2024-03-12 15:30:00,506.5,506.65,506.08,506.08,3777.0,497.0787,497.2259,496.6665,496.6665,3777.0
2024-03-12 15:35:00,506.13,506.13,505.62,505.73,1453.0,496.7155,496.7155,496.215,496.323,1453.0
2024-03-12 15:40:00,505.77,506.09,505.77,505.88,2890.0,496.3622,496.6763,496.3622,496.4702,2890.0
2024-03-12 15:45:00,506.02,506.46,505.97,506.17,4980.0,496.6076,497.0394,496.5585,496.7548,4980.0
2024-03-12 15:50:00,506.24,506.46,505.92,506.13,5209.0,496.8235,497.0394,496.5095,496.7155,5209.0
2024-03-12 15:55:00,506.18,506.34,505.38,505.4,38240.0,496.7646,496.9216,495.9795,495.9991,38240.0
2024-03-13 09:30:00,508.39,508.49,506.49,508.28,22770.0,498.9335,499.0316,497.0688,498.8256,22770.0
2024-03-13 09:35:00,507.5,508.27,506.87,507.73,4260.0,498.0601,498.8157,497.4418,498.2858,4260.0
2024-03-13 09:40:00,507.77,509.91,507.77,509.85,1455.0,498.325,500.4252,498.325,500.3663,1455.0
2024-03-13 09:45:00,509.48,511.3,509.47,511.07,5065.0,500.0032,501.7894,499.9934,501.5637,5065.0
2024-03-13 09:50:00,510.95,512.0,510.94,512.0,2621.0,501.4459,502.4764,501.4361,502.4764,2621.0
2024-03-13 09:55:00,511.69,512.73,511.49,512.73,10860.0,502.1721,503.1928,501.9758,503.1928,10860.0
2024-03-13 10:00:00,512.21,512.66,511.84,512.52,3395.0,502.6825,503.1241,502.3193,502.9867,3395.0
2024-03-13 10:05:00,512.16,512.76,510.99,510.99,3455.0,502.6334,503.2222,501.4851,501.4851,3455.0
2024-03-13 10:10:00,510.7,510.7,509.94,510.11,1656.0,501.2005,501.2005,500.4547,500.6215,1656.0
2024-03-13 10:15:00,510.1,510.56,509.78,510.17,4168.0,500.6117,501.0631,500.2977,500.6804,4168.0
2024-03-13 10:20:00,510.54,510.8,510.25,510.25,1210.0,501.0435,501.2987,500.7589,500.7589,1210.0
2024-03-13 10:25:00,510.26,510.95,510.25,510.95,817.0,500.7687,501.4459,500.7589,501.4459,817.0
2024-03-13 10:30:00,510.55,510.88,509.35,509.99,2485.0,501.0533,501.3772,499.8756,500.5037,2485.0
2024-03-13 10:35:00,509.7,509.7,509.16,509.22,1101.0,500.2191,500.2191,499.6892,499.7481,1101.0
2024-03-13 10:40:00,509.43,509.9,509.43,509.54,2055.0,499.9542,500.4154,499.9542,500.0621,2055.0
2024-03-13 10:45:00,510.02,510.02,509.07,509.07,9408.0,500.5332,500.5332,499.6009,499.6009,9408.0
2024-03-13 10:50:00,508.84,509.93,508.76,509.57,1996.0,499.3751,500.4449,499.2966,500.0916,1996.0
2024-03-13 10:55:00,509.88,509.88,509.14,509.79,2925.0,500.3958,500.3958,499.6696,500.3075,2925.0
2024-03-13 11:00:00,509.8,510.04,509.62,509.81,2201.0,500.3173,500.5528,500.1406,500.3271,2201.0
2024-03-13 11:05:00,509.65,509.76,509.48,509.48,2162.0,500.1701,500.278,500.0032,500.0032,2162.0
2024-03-13 11:10:00,509.5,509.8,509.26,509.8,2587.0,500.0229,500.3173,499.7873,500.3173,2587.0
2024-03-13 11:15:00,509.92,510.07,509.81,510.06,1967.0,500.435,500.5823,500.3271,500.5724,1967.0
2024-03-13 11:20:00,510.24,510.24,510.05,510.05,1232.0,500.7491,500.7491,500.5626,500.5626,1232.0
2024-03-13 11:25:00,510.03,510.03,509.52,509.52,1602.0,500.543,500.543,500.0425,500.0425,1602.0
2024-03-13 11:30:00,509.74,509.89,509.66,509.89,1604.0,500.2584,500.4056,500.1799,500.4056,1604.0
2024-03-13 11:35:00,509.59,509.85,509.5,509.57,2004.0,500.1112,500.3663,500.0229,500.0916,2004.0
2024-03-13 11:40:00,509.5,509.96,509.5,509.96,1400.0,500.0229,500.4743,500.0229,500.4743,1400.0
2024-03-13 11:45:00,509.77,509.77,509.4,509.71,1542.0,500.2878,500.2878,499.9247,500.229,1542.0
2024-03-13 11:50:00,509.54,509.54,509.33,509.33,1451.0,500.0621,500.0621,499.856,499.856,1451.0
2024-03-13 11:55:00,509.13,509.25,508.9,509.11,1866.0,499.6597,499.7775,499.434,499.6401,1866.0
2024-03-13 12:00:00,509.07,509.58,508.92,508.98,2710.0,499.6009,500.1014,499.4536,499.5125,2710.0
2024-03-13 12:05:00,509.07,509.09,508.88,509.02,1189.0,499.6009,499.6205,499.4144,499.5518,1189.0
2024-03-13 12:10:00,509.18,509.78,509.12,509.78,1057.0,499.7088,500.2977,499.6499,500.2977,1057.0
2024-03-13 12:15:00,509.54,509.56,509.32,509.32,727.0,500.0621,500.0817,499.8462,499.8462,727.0
2024-03-13 12:20:00,509.38,509.58,509.38,509.58,500.0,499.9051,500.1014,499.9051,500.1014,500.0
2024-03-13 12:25:00,509.45,509.82,509.39,509.68,2417.0,499.9738,500.3369,499.9149,500.1995,2417.0
2024-03-13 12:30:00,509.67,510.27,509.66,509.76,2038.0,500.1897,500.7785,500.1799,500.278,2038.0
2024-03-13 12:35:00,509.56,509.97,509.5,509.59,1448.0,500.0817,500.4841,500.0229,500.1112,1448.0
2024-03-13 12:40:00,509.73,509.73,509.37,509.37,509.0,500.2486,500.2486,499.8953,499.8953,509.0
2024-03-13 12:45:00,509.49,510.07,509.43,510.05,1020.0,500.013,500.5823,499.9542,500.5626,1020.0
2024-03-13 12:50:00,509.85,509.98,509.64,509.68,3984.0,500.3663,500.4939,500.1603,500.1995,3984.0
2024-03-13 12:55:00,509.66,509.92,509.52,509.67,1354.0,500.1799,500.435,500.0425,500.1897,1354.0
2024-03-13 13:00:00,509.81,509.97,509.72,509.97,1465.0,500.3271,500.4841,500.2388,500.4841,1465.0
2024-03-13 13:05:00,510.18,510.31,509.96,509.97,1274.0,500.6902,500.8178,500.4743,500.4841,1274.0
2024-03-13 13:10:00,510.04,510.33,509.94,510.33,943.0,500.5528,500.8374,500.4547,500.8374,943.0
2024-03-13 13:15:00,510.13,510.31,509.95,509.95,1079.0,500.6411,500.8178,500.4645,500.4645,1079.0
2024-03-13 13:20:00,509.88,510.2,509.75,509.82,1739.0,500.3958,500.7098,500.2682,500.3369,1739.0
2024-03-13 13:25:00,509.67,509.77,509.51,509.51,8306.0,500.1897,500.2878,500.0327,500.0327,8306.0
2024-03-13 13:30:00,509.37,509.62,509.04,509.05,3027.0,499.8953,500.1406,499.5714,499.5812,3027.0
2024-03-13 13:35:00,508.86,509.01,508.64,509.01,4654.0,499.3948,499.542,499.1789,499.542,4654.0
2024-03-13 13:40:00,508.95,508.95,508.23,508.23,17498.0,499.4831,499.4831,498.7765,498.7765,17498.0
2024-03-13 13:45:00,508.38,508.81,508.31,508.81,8302.0,498.9237,499.3457,498.855,499.3457,8302.0
2024-03-13 13:50:00,508.86,508.86,508.43,508.43,2251.0,499.3948,499.3948,498.9728,498.9728,2251.0
2024-03-13 13:55:00,508.66,509.56,508.66,509.34,4796.0,499.1985,500.0817,499.1985,499.8658,4796.0
2024-03-13 14:00:00,509.27,509.43,509.26,509.26,2117.0,499.7971,499.9542,499.7873,499.7873,2117.0
2024-03-13 14:05:00,509.42,509.77,509.33,509.77,1982.0,499.9443,500.2878,499.856,500.2878,1982.0
2024-03-13 14:10:00,509.75,509.99,509.61,509.99,2777.0,500.2682,500.5037,500.1308,500.5037,2777.0
2024-03-13 14:15:00,510.0,510.0,509.4,509.79,2976.0,500.5136,500.5136,499.9247,500.3075,2976.0
2024-03-13 14:20:00,509.8,509.83,509.65,509.65,1799.0,500.3173,500.3467,500.1701,500.1701,1799.0
2024-03-13 14:25:00,509.56,509.56,508.74,508.75,3361.0,500.0817,500.0817,499.277,499.2868,3361.0
2024-03-13 14:30:00,508.77,508.95,508.61,508.86,2712.0,499.3064,499.4831,499.1494,499.3948,2712.0
2024-03-13 14:35:00,508.97,509.27,508.68,509.27,4295.0,499.5027,499.7971,499.2181,499.7971,4295.0
2024-03-13 14:40:00,509.29,510.19,509.29,510.19,11824.0,499.8168,500.7,499.8168,500.7,11824.0
2024-03-13 14:45:00,510.08,510.08,509.28,509.56,4236.0,500.5921,500.5921,499.807,500.0817,4236.0
2024-03-13 14:50:00,509.51,509.51,508.84,509.08,3203.0,500.0327,500.0327,499.3751,499.6107,3203.0
2024-03-13 14:55:00,509.16,509.52,509.15,509.39,4414.0,499.6892,500.0425,499.6794,499.9149,4414.0
2024-03-13 15:00:00,509.28,509.28,508.89,509.06,3129.0,499.807,499.807,499.4242,499.591,3129.0
2024-03-13 15:05:00,509.13,509.13,508.29,508.3,3622.0,499.6597,499.6597,498.8354,498.8452,3622.0
2024-03-13 15:10:00,508.48,508.49,507.95,508.39,4109.0,499.0218,499.0316,498.5017,498.9335,4109.0
2024-03-13 15:15:00,508.34,509.1,508.25,508.77,7817.0,498.8844,499.6303,498.7961,499.3064,7817.0
2024-03-13 15:20:00,508.75,508.75,508.13,508.38,3412.0,499.2868,499.2868,498.6783,498.9237,3412.0
2024-03-13 15:25:00,508.55,508.62,507.01,507.25,3552.0,499.0905,499.1592,497.5792,497.8147,3552.0
2024-03-13 15:30:00,507.3,507.85,507.3,507.76,2724.0,497.8638,498.4036,497.8638,498.3152,2724.0
2024-03-13 15:35:00,507.87,508.4,507.87,508.4,2374.0,498.4232,498.9433,498.4232,498.9433,2374.0
2024-03-13 15:40:00,508.37,508.67,508.11,508.31,4740.0,498.9139,499.2083,498.6587,498.855,4740.0
2024-03-13 15:45:00,508.38,508.59,508.21,508.4,10425.0,498.9237,499.1298,498.7569,498.9433,10425.0
2024-03-13 15:50:00,508.53,508.84,508.07,508.84,10388.0,499.0709,499.3751,498.6195,499.3751,10388.0
2024-03-13 15:55:00,508.8,509.62,508.8,509.2,47200.0,499.3359,500.1406,499.3359,499.7284,47200.0
2024-03-14 09:30:00,508.75,510.99,505.72,506.86,18343.0,499.2868,501.4851,496.3132,497.432,18343.0
2024-03-14 09:35:00,505.87,508.95,505.87,506.01,5185.0,496.4604,499.4831,496.4604,496.5978,5185.0
2024-03-14 09:40:00,506.66,509.17,506.61,509.17,10112.0,497.2357,499.699,497.1866,499.699,10112.0
2024-03-14 09:45:00,509.15,510.18,508.92,510.02,3108.0,499.6794,500.6902,499.4536,500.5332,3108.0
2024-03-14 09:50:00,509.52,509.52,507.65,508.03,3869.0,500.0425,500.0425,498.2073,498.5802,3869.0
2024-03-14 09:55:00,507.92,508.16,507.0,507.32,2925.0,498.4722,498.7078,497.5694,497.8834,2925.0
2024-03-14 10:00:00,507.42,507.51,506.3,506.3,1129.0,497.9815,498.0699,496.8824,496.8824,1129.0
2024-03-14 10:05:00,506.26,506.6,505.89,506.31,4012.0,496.8431,497.1768,496.48,496.8922,4012.0
2024-03-14 10:10:00,506.31,506.8,506.15,506.15,6328.0,496.8922,497.3731,496.7352,496.7352,6328.0
2024-03-14 10:15:00,506.76,506.8,506.42,506.42,1626.0,497.3338,497.3731,497.0001,497.0001,1626.0
2024-03-14 10:20:00,506.07,506.07,505.31,506.05,7911.0,496.6567,496.6567,495.9108,496.637,7911.0
2024-03-14 10:25:00,505.93,507.12,505.92,506.7,2940.0,496.5193,497.6871,496.5095,497.2749,2940.0
2024-03-14 10:30:00,506.69,507.16,506.6,507.16,2602.0,497.2651,497.7264,497.1768,497.7264,2602.0
2024-03-14 10:35:00,507.4,507.4,506.81,506.81,1145.0,497.9619,497.9619,497.3829,497.3829,1145.0
2024-03-14 10:40:00,506.63,507.4,506.63,506.99,3131.0,497.2062,497.9619,497.2062,497.5595,3131.0
2024-03-14 10:45:00,506.96,507.25,506.8,507.25,1458.0,497.5301,497.8147,497.3731,497.8147,1458.0
2024-03-14 10:50:00,506.97,506.97,506.23,506.27,3081.0,497.5399,497.5399,496.8137,496.8529,3081.0
2024-03-14 10:55:00,505.83,506.21,505.65,505.97,1246.0,496.4211,496.7941,496.2445,496.5585,1246.0
2024-03-14 11:00:00,505.96,506.31,505.95,506.05,5923.0,496.5487,496.8922,496.5389,496.637,5923.0
2024-03-14 11:05:00,506.02,506.24,505.55,505.86,3113.0,496.6076,496.8235,496.1463,496.4506,3113.0
2024-03-14 11:10:00,505.92,507.09,505.91,507.09,2280.0,496.5095,497.6577,496.4996,497.6577,2280.0
2024-03-14 11:15:00,507.34,507.67,507.33,507.48,1512.0,497.903,498.2269,497.8932,498.0404,1512.0
2024-03-14 11:20:00,507.18,507.35,507.06,507.24,2639.0,497.746,497.9129,497.6282,497.8049,2639.0
2024-03-14 11:25:00,507.13,507.13,506.82,506.82,1880.0,497.6969,497.6969,497.3927,497.3927,1880.0
2024-03-14 11:30:00,507.05,507.55,506.91,507.37,5422.0,497.6184,498.1091,497.481,497.9325,5422.0
2024-03-14 11:35:00,507.5,508.22,507.5,507.76,3604.0,498.0601,498.7667,498.0601,498.3152,3604.0
2024-03-14 11:40:00,507.75,507.89,507.0,507.14,2300.0,498.3054,498.4428,497.5694,497.7068,2300.0
2024-03-14 11:45:00,506.86,507.02,506.86,507.02,373.0,497.432,497.589,497.432,497.589,373.0
2024-03-14 11:50:00,507.02,507.42,507.02,507.18,1913.0,497.589,497.9815,497.589,497.746,1913.0
2024-03-14 11:55:00,507.19,507.62,507.17,507.62,1368.0,497.7558,498.1778,497.7362,498.1778,1368.0
2024-03-14 12:00:00,507.49,507.77,507.33,507.77,1980.0,498.0502,498.325,497.8932,498.325,1980.0
2024-03-14 12:05:00,507.87,507.88,507.57,507.79,1971.0,498.4232,498.433,498.1288,498.3447,1971.0
2024-03-14 12:10:00,507.88,508.04,507.79,507.8,2572.0,498.433,498.59,498.3447,498.3545,2572.0
2024-03-14 12:15:00,507.8,508.66,507.79,508.66,8352.0,498.3545,499.1985,498.3447,499.1985,8352.0
2024-03-14 12:20:00,508.5,508.68,508.27,508.67,1284.0,499.0415,499.2181,498.8157,499.2083,1284.0
2024-03-14 12:25:00,508.36,508.68,508.36,508.68,300.0,498.9041,499.2181,498.9041,499.2181,300.0
2024-03-14 12:30:00,508.46,508.67,507.89,507.89,1321.0,499.0022,499.2083,498.4428,498.4428,1321.0
2024-03-14 12:35:00,508.11,508.12,507.71,507.98,4553.0,498.6587,498.6685,498.2662,498.5311,4553.0
2024-03-14 12:40:00,507.68,507.68,507.22,507.23,17791.0,498.2367,498.2367,497.7853,497.7951,17791.0
2024-03-14 12:45:00,507.23,507.55,507.22,507.38,930.0,497.7951,498.1091,497.7853,497.9423,930.0
2024-03-14 12:50:00,507.34,507.86,507.33,507.46,2274.0,497.903,498.4134,497.8932,498.0208,2274.0
2024-03-14 12:55:00,507.39,507.43,507.26,507.34,2199.0,497.9521,497.9914,497.8245,497.903,2199.0
2024-03-14 13:00:00,507.16,507.36,506.9,507.35,1979.0,497.7264,497.9227,497.4712,497.9129,1979.0
2024-03-14 13:05:00,507.37,507.63,507.01,507.63,1304.0,497.9325,498.1876,497.5792,498.1876,1304.0
2024-03-14 13:10:00,507.55,508.03,507.44,508.03,6593.0,498.1091,498.5802,498.0012,498.5802,6593.0
2024-03-14 13:15:00,508.24,508.24,507.64,507.65,2013.0,498.7863,498.7863,498.1975,498.2073,2013.0
2024-03-14 13:20:00,507.47,507.56,507.21,507.39,5951.0,498.0306,498.1189,497.7755,497.9521,5951.0
2024-03-14 13:25:00,507.37,507.61,507.21,507.22,1615.0,497.9325,498.168,497.7755,497.7853,1615.0
2024-03-14 13:30:00,507.05,507.39,506.98,507.32,2459.0,497.6184,497.9521,497.5497,497.8834,2459.0
2024-03-14 13:35:00,507.26,507.52,507.16,507.39,2288.0,497.8245,498.0797,497.7264,497.9521,2288.0
2024-03-14 13:40:00,507.39,508.11,507.38,508.11,3414.0,497.9521,498.6587,497.9423,498.6587,3414.0
2024-03-14 13:45:00,507.93,508.29,507.62,507.63,3196.0,498.4821,498.8354,498.1778,498.1876,3196.0
2024-03-14 13:50:00,507.8,508.3,507.8,508.1,1412.0,498.3545,498.8452,498.3545,498.6489,1412.0
2024-03-14 13:55:00,508.03,508.53,508.03,508.53,500.0,498.5802,499.0709,498.5802,499.0709,500.0
2024-03-14 14:00:00,508.42,508.74,508.34,508.53,2369.0,498.9629,499.277,498.8844,499.0709,2369.0
2024-03-14 14:05:00,508.64,508.79,508.39,508.39,1334.0,499.1789,499.3261,498.9335,498.9335,1334.0
2024-03-14 14:10:00,508.39,508.39,508.02,508.06,3169.0,498.9335,498.9335,498.5704,498.6096,3169.0
2024-03-14 14:15:00,508.19,508.19,507.56,507.56,10834.0,498.7372,498.7372,498.1189,498.1189,10834.0
2024-03-14 14:20:00,507.56,507.81,507.43,507.81,2974.0,498.1189,498.3643,497.9914,498.3643,2974.0
2024-03-14 14:25:00,508.06,508.07,507.85,507.99,1624.0,498.6096,498.6195,498.4036,498.5409,1624.0
2024-03-14 14:30:00,507.99,507.99,507.77,507.92,1150.0,498.5409,498.5409,498.325,498.4722,1150.0
2024-03-14 14:35:00,507.99,508.3,507.85,508.3,3821.0,498.5409,498.8452,498.4036,498.8452,3821.0
2024-03-14 14:40:00,508.3,508.51,508.09,508.38,1413.0,498.8452,499.0513,498.6391,498.9237,1413.0
2024-03-14 14:45:00,508.42,508.42,508.22,508.38,1603.0,498.9629,498.9629,498.7667,498.9237,1603.0
2024-03-14 14:50:00,508.27,508.67,508.27,508.44,1629.0,498.8157,499.2083,498.8157,498.9826,1629.0
2024-03-14 14:55:00,508.47,508.5,508.02,508.07,4379.0,499.012,499.0415,498.5704,498.6195,4379.0
2024-03-14 15:00:00,508.07,508.72,508.06,508.58,3032.0,498.6195,499.2574,498.6096,499.12,3032.0
2024-03-14 15:05:00,508.5,508.84,508.49,508.52,2337.0,499.0415,499.3751,499.0316,499.0611,2337.0
2024-03-14 15:10:00,508.65,508.72,508.48,508.51,1982.0,499.1887,499.2574,499.0218,499.0513,1982.0
2024-03-14 15:15:00,508.51,508.84,508.43,508.64,4042.0,499.0513,499.3751,498.9728,499.1789,4042.0
2024-03-14 15:20:00,508.63,508.91,508.6,508.71,3049.0,499.169,499.4438,499.1396,499.2476,3049.0
2024-03-14 15:25:00,508.55,508.8,508.39,508.8,3439.0,499.0905,499.3359,498.9335,499.3359,3439.0
2024-03-14 15:30:00,508.67,508.71,508.07,508.43,4688.0,499.2083,499.2476,498.6195,498.9728,4688.0
2024-03-14 15:35:00,508.29,508.29,507.57,507.69,3644.0,498.8354,498.8354,498.1288,498.2465,3644.0
2024-03-14 15:40:00,507.76,508.43,507.65,508.42,3549.0,498.3152,498.9728,498.2073,498.9629,3549.0
2024-03-14 15:45:00,508.44,509.24,508.44,509.24,6942.0,498.9826,499.7677,498.9826,499.7677,6942.0
2024-03-14 15:50:00,509.27,510.24,508.89,509.97,8547.0,499.7971,500.7491,499.4242,500.4841,8547.0
2024-03-14 15:55:00,510.06,510.82,509.74,510.69,46049.0,500.5724,501.3183,500.2584,501.1907,46049.0
2024-03-15 09:30:00,500.36,505.38,500.36,505.06,117877.0,491.0529,495.9795,491.0529,495.6654,117877.0
2024-03-15 09:35:00,507.19,510.0,506.41,510.0,3915.0,497.7558,500.5136,496.9903,500.5136,3915.0
2024-03-15 09:40:00,510.01,510.43,509.32,510.43,2118.0,500.5234,500.9356,499.8462,500.9356,2118.0
2024-03-15 09:45:00,510.29,510.98,509.18,509.18,2984.0,500.7982,501.4753,499.7088,499.7088,2984.0
2024-03-15 09:50:00,508.64,508.64,507.76,507.76,701.0,499.1789,499.1789,498.3152,498.3152,701.0
2024-03-15 09:55:00,508.42,508.61,507.71,508.61,1838.0,498.9629,499.1494,498.2662,499.1494,1838.0
2024-03-15 10:00:00,508.42,509.17,508.42,508.52,954.0,498.9629,499.699,498.9629,499.0611,954.0
2024-03-15 10:05:00,508.35,509.03,508.35,508.64,2150.0,498.8943,499.5616,498.8943,499.1789,2150.0
2024-03-15 10:10:00,508.54,508.54,508.04,508.13,1283.0,499.0807,499.0807,498.59,498.6783,1283.0
2024-03-15 10:15:00,508.19,508.94,508.19,508.94,890.0,498.7372,499.4733,498.7372,499.4733,890.0
2024-03-15 10:20:00,509.15,509.39,509.13,509.28,2227.0,499.6794,499.9149,499.6597,499.807,2227.0
2024-03-15 10:25:00,509.03,509.51,509.03,509.5,2569.0,499.5616,500.0327,499.5616,500.0229,2569.0
2024-03-15 10:30:00,509.31,509.32,508.59,508.6,1800.0,499.8364,499.8462,499.1298,499.1396,1800.0
2024-03-15 10:35:00,508.84,509.04,508.59,509.04,645.0,499.3751,499.5714,499.1298,499.5714,645.0
2024-03-15 10:40:00,509.11,509.11,508.9,508.9,400.0,499.6401,499.6401,499.434,499.434,400.0
2024-03-15 10:45:00,509.13,509.13,508.38,508.38,801.0,499.6597,499.6597,498.9237,498.9237,801.0
2024-03-15 10:50:00,508.68,509.18,508.68,509.18,919.0,499.2181,499.7088,499.2181,499.7088,919.0
2024-03-15 10:55:00,509.27,509.96,508.95,509.62,1602.0,499.7971,500.4743,499.4831,500.1406,1602.0
2024-03-15 11:00:00,509.74,509.9,509.47,509.9,1427.0,500.2584,500.4154,499.9934,500.4154,1427.0
2024-03-15 11:05:00,509.71,509.9,509.18,509.3,3646.0,500.229,500.4154,499.7088,499.8266,3646.0
2024-03-15 11:10:00,509.3,509.3,508.8,508.8,806.0,499.8266,499.8266,499.3359,499.3359,806.0
2024-03-15 11:15:00,508.53,508.53,508.08,508.08,260.0,499.0709,499.0709,498.6293,498.6293,260.0
2024-03-15 11:20:00,508.15,508.43,508.14,508.27,717.0,498.698,498.9728,498.6882,498.8157,717.0
2024-03-15 11:25:00,508.54,508.88,508.54,508.88,547.0,499.0807,499.4144,499.0807,499.4144,547.0
2024-03-15 11:30:00,508.61,508.61,508.29,508.29,312.0,499.1494,499.1494,498.8354,498.8354,312.0
2024-03-15 11:35:00,508.12,508.48,508.03,508.48,1713.0,498.6685,499.0218,498.5802,499.0218,1713.0
2024-03-15 11:40:00,508.48,508.48,508.48,508.48,0.0,499.0218,499.0218,499.0218,499.0218,0.0
2024-03-15 11:45:00,508.5,508.55,508.38,508.38,1449.0,499.0415,499.0905,498.9237,498.9237,1449.0
2024-03-15 11:50:00,508.63,508.63,508.25,508.38,1821.0,499.169,499.169,498.7961,498.9237,1821.0
2024-03-15 11:55:00,508.39,508.81,508.36,508.76,1000.0,498.9335,499.3457,498.9041,499.2966,1000.0
2024-03-15 12:00:00,508.87,508.87,508.49,508.61,1601.0,499.4046,499.4046,499.0316,499.1494,1601.0
2024-03-15 12:05:00,508.82,509.28,508.64,509.28,4415.0,499.3555,499.807,499.1789,499.807,4415.0
2024-03-15 12:10:00,509.0,509.27,508.76,509.0,4986.0,499.5322,499.7971,499.2966,499.5322,4986.0
2024-03-15 12:15:00,508.98,509.11,508.89,508.89,1774.0,499.5125,499.6401,499.4242,499.4242,1774.0
2024-03-15 12:20:00,509.01,509.57,508.91,509.57,6390.0,499.542,500.0916,499.4438,500.0916,6390.0
2024-03-15 12:25:00,509.34,509.34,509.21,509.21,518.0,499.8658,499.8658,499.7383,499.7383,518.0
2024-03-15 12:30:00,509.38,509.6,509.27,509.42,3060.0,499.9051,500.121,499.7971,499.9443,3060.0
2024-03-15 12:35:00,509.42,509.91,509.13,509.91,1345.0,499.9443,500.4252,499.6597,500.4252,1345.0
2024-03-15 12:40:00,509.94,509.94,509.64,509.85,754.0,500.4547,500.4547,500.1603,500.3663,754.0
2024-03-15 12:45:00,509.9,509.9,509.49,509.49,1241.0,500.4154,500.4154,500.013,500.013,1241.0
2024-03-15 12:50:00,509.59,509.59,509.14,509.14,1386.0,500.1112,500.1112,499.6696,499.6696,1386.0
2024-03-15 12:55:00,508.96,509.32,508.96,509.32,696.0,499.4929,499.8462,499.4929,499.8462,696.0
2024-03-15 13:00:00,509.24,509.35,509.03,509.2,1848.0,499.7677,499.8756,499.5616,499.7284,1848.0
2024-03-15 13:05:00,509.2,509.6,509.2,509.6,1219.0,499.7284,500.121,499.7284,500.121,1219.0
2024-03-15 13:10:00,509.56,509.78,509.37,509.58,3491.0,500.0817,500.2977,499.8953,500.1014,3491.0
2024-03-15 13:15:00,509.6,509.77,509.45,509.57,7946.0,500.121,500.2878,499.9738,500.0916,7946.0
2024-03-15 13:20:00,509.57,510.41,509.57,510.41,1473.0,500.0916,500.9159,500.0916,500.9159,1473.0
2024-03-15 13:25:00,510.13,510.13,508.79,509.14,20492.0,500.6411,500.6411,499.3261,499.6696,20492.0
2024-03-15 13:30:00,509.09,509.17,508.96,508.96,512.0,499.6205,499.699,499.4929,499.4929,512.0
2024-03-15 13:35:00,509.24,509.58,508.85,508.96,6396.0,499.7677,500.1014,499.3849,499.4929,6396.0
2024-03-15 13:40:00,508.73,509.01,508.61,508.98,901.0,499.2672,499.542,499.1494,499.5125,901.0
2024-03-15 13:45:00,508.93,509.62,508.72,509.3,1600.0,499.4635,500.1406,499.2574,499.8266,1600.0
2024-03-15 13:50:00,509.11,509.11,508.89,508.98,705.0,499.6401,499.6401,499.4242,499.5125,705.0
2024-03-15 13:55:00,508.98,509.27,508.9,509.13,2164.0,499.5125,499.7971,499.434,499.6597,2164.0
2024-03-15 14:00:00,509.11,509.42,509.11,509.41,538.0,499.6401,499.9443,499.6401,499.9345,538.0
2024-03-15 14:05:00,509.47,509.75,509.42,509.62,3333.0,499.9934,500.2682,499.9443,500.1406,3333.0
2024-03-15 14:10:00,509.72,509.91,509.72,509.88,934.0,500.2388,500.4252,500.2388,500.3958,934.0
2024-03-15 14:15:00,509.92,510.23,509.85,510.23,1260.0,500.435,500.7393,500.3663,500.7393,1260.0
2024-03-15 14:20:00,510.4,510.72,510.24,510.39,4002.0,500.9061,501.2202,500.7491,500.8963,4002.0
2024-03-15 14:25:00,510.34,510.46,510.15,510.46,1391.0,500.8472,500.965,500.6608,500.965,1391.0
2024-03-15 14:30:00,510.44,510.58,510.12,510.12,5746.0,500.9454,501.0828,500.6313,500.6313,5746.0
2024-03-15 14:35:00,509.82,510.41,509.58,510.4,2401.0,500.3369,500.9159,500.1014,500.9061,2401.0
2024-03-15 14:40:00,510.16,511.09,510.16,511.02,3757.0,500.6706,501.5833,500.6706,501.5146,3757.0
2024-03-15 14:45:00,511.13,511.14,510.23,510.31,6674.0,501.6225,501.6324,500.7393,500.8178,6674.0
2024-03-15 14:50:00,510.62,511.74,510.62,511.74,3218.0,501.122,502.2212,501.122,502.2212,3218.0
2024-03-15 14:55:00,511.76,512.0,511.5,511.71,8639.0,502.2408,502.4764,501.9857,502.1918,8639.0
2024-03-15 15:00:00,511.6,511.6,510.72,510.92,3650.0,502.0838,502.0838,501.2202,501.4164,3650.0
2024-03-15 15:05:00,510.94,511.44,510.93,511.28,2336.0,501.4361,501.9268,501.4263,501.7697,2336.0
2024-03-15 15:10:00,511.28,512.1,511.28,512.1,6256.0,501.7697,502.5745,501.7697,502.5745,6256.0
2024-03-15 15:15:00,512.31,512.68,511.16,511.29,11764.0,502.7806,503.1437,501.652,501.7796,11764.0
2024-03-15 15:20:00,511.3,511.46,510.98,511.16,11634.0,501.7894,501.9464,501.4753,501.652,11634.0
2024-03-15 15:25:00,511.2,512.01,511.2,511.83,6248.0,501.6912,502.4862,501.6912,502.3095,6248.0
2024-03-15 15:30:00,511.67,512.02,511.64,511.84,10250.0,502.1525,502.496,502.1231,502.3193,10250.0
2024-03-15 15:35:00,512.23,512.36,511.75,511.88,12484.0,502.7021,502.8297,502.231,502.3586,12484.0
2024-03-15 15:40:00,511.77,512.45,511.37,512.42,14701.0,502.2506,502.918,501.8581,502.8885,14701.0
2024-03-15 15:45:00,512.45,513.34,512.15,513.17,16305.0,502.918,503.7914,502.6236,503.6246,16305.0
2024-03-15 15:50:00,513.11,513.4,512.64,512.74,38413.0,503.5657,503.8503,503.1045,503.2026,38413.0
2024-03-15 15:55:00,512.81,513.5,512.04,512.81,65273.0,503.2713,503.9485,502.5156,503.2713,65273.0
2024-03-18 09:30:00,511.95,512.3,510.41,510.41,12529.0,502.4273,502.7708,500.9159,500.9159,12529.0
2024-03-18 09:35:00,508.79,509.53,508.3,508.97,2200.0,499.3261,500.0523,498.8452,499.5027,2200.0
2024-03-18 09:40:00,509.28,510.83,508.95,510.82,2784.0,499.807,501.3281,499.4831,501.3183,2784.0
2024-03-18 09:45:00,510.51,510.8,510.29,510.51,2930.0,501.0141,501.2987,500.7982,501.0141,2930.0
2024-03-18 09:50:00,510.51,511.36,510.45,511.36,1613.0,501.0141,501.8483,500.9552,501.8483,1613.0
2024-03-18 09:55:00,511.12,511.64,511.12,511.58,1649.0,501.6127,502.1231,501.6127,502.0642,1649.0
2024-03-18 10:00:00,511.61,513.1,511.61,512.8,2315.0,502.0936,503.5559,502.0936,503.2615,2315.0
2024-03-18 10:05:00,513.0,513.11,512.34,512.65,3679.0,503.4578,503.5657,502.81,503.1143,3679.0
2024-03-18 10:10:00,512.14,512.32,511.33,511.33,1295.0,502.6138,502.7904,501.8188,501.8188,1295.0
2024-03-18 10:15:00,511.39,511.43,511.16,511.21,1311.0,501.8777,501.917,501.652,501.7011,1311.0
2024-03-18 10:20:00,511.17,511.63,511.16,511.42,1827.0,501.6618,502.1132,501.652,501.9071,1827.0
2024-03-18 10:25:00,511.65,511.95,511.44,511.67,2388.0,502.1329,502.4273,501.9268,502.1525,2388.0
2024-03-18 10:30:00,511.25,511.78,511.22,511.78,2715.0,501.7403,502.2604,501.7109,502.2604,2715.0
2024-03-18 10:35:00,511.83,512.57,511.5,512.39,2020.0,502.3095,503.0358,501.9857,502.8591,2020.0
2024-03-18 10:40:00,512.25,512.25,511.53,511.53,948.0,502.7217,502.7217,502.0151,502.0151,948.0
2024-03-18 10:45:00,511.23,511.45,511.14,511.28,1509.0,501.7207,501.9366,501.6324,501.7697,1509.0
2024-03-18 10:50:00,511.45,511.91,511.44,511.76,2512.0,501.9366,502.388,501.9268,502.2408,2512.0
2024-03-18 10:55:00,511.89,511.93,511.36,511.36,983.0,502.3684,502.4077,501.8483,501.8483,983.0
2024-03-18 11:00:00,511.46,512.17,511.42,512.17,3047.0,501.9464,502.6432,501.9071,502.6432,3047.0
2024-03-18 11:05:00,512.23,512.24,512.22,512.24,400.0,502.7021,502.7119,502.6923,502.7119,400.0
2024-03-18 11:10:00,512.43,512.73,512.21,512.57,2185.0,502.8984,503.1928,502.6825,503.0358,2185.0
2024-03-18 11:15:00,512.5,512.55,512.19,512.3,1696.0,502.9671,503.0161,502.6628,502.7708,1696.0
2024-03-18 11:20:00,512.43,512.48,511.96,511.96,1721.0,502.8984,502.9474,502.4371,502.4371,1721.0
2024-03-18 11:25:00,511.78,512.01,511.7,511.98,1816.0,502.2604,502.4862,502.1819,502.4567,1816.0
2024-03-18 11:30:00,511.98,512.14,511.81,511.81,1252.0,502.4567,502.6138,502.2899,502.2899,1252.0
2024-03-18 11:35:00,512.03,512.04,511.81,511.87,1328.0,502.5058,502.5156,502.2899,502.3488,1328.0
2024-03-18 11:40:00,511.98,511.98,511.74,511.81,1344.0,502.4567,502.4567,502.2212,502.2899,1344.0
2024-03-18 11:45:00,511.75,511.9,511.75,511.82,570.0,502.231,502.3782,502.231,502.2997,570.0
2024-03-18 11:50:00,511.68,511.74,511.55,511.59,1500.0,502.1623,502.2212,502.0347,502.074,1500.0
2024-03-18 11:55:00,511.69,511.69,511.38,511.63,1241.0,502.1721,502.1721,501.8679,502.1132,1241.0
2024-03-18 12:00:00,511.55,511.71,510.78,511.02,1284.0,502.0347,502.1918,501.2791,501.5146,1284.0
2024-03-18 12:05:00,510.76,511.03,510.02,510.02,3146.0,501.2594,501.5244,500.5332,500.5332,3146.0
2024-03-18 12:10:00,510.27,510.27,509.79,510.01,10356.0,500.7785,500.7785,500.3075,500.5234,10356.0
2024-03-18 12:15:00,510.06,510.19,509.71,509.79,5997.0,500.5724,500.7,500.229,500.3075,5997.0
2024-03-18 12:20:00,509.57,509.78,509.51,509.51,1633.0,500.0916,500.2977,500.0327,500.0327,1633.0
2024-03-18 12:25:00,509.51,510.31,509.46,510.31,5078.0,500.0327,500.8178,499.9836,500.8178,5078.0
2024-03-18 12:30:00,510.11,510.36,509.7,509.84,5390.0,500.6215,500.8669,500.2191,500.3565,5390.0
2024-03-18 12:35:00,509.49,509.75,509.49,509.69,1502.0,500.013,500.2682,500.013,500.2093,1502.0
2024-03-18 12:40:00,509.7,510.15,509.69,510.15,4172.0,500.2191,500.6608,500.2093,500.6608,4172.0
2024-03-18 12:45:00,509.95,510.2,509.89,510.05,3200.0,500.4645,500.7098,500.4056,500.5626,3200.0
2024-03-18 12:50:00,510.17,510.47,509.86,510.22,8293.0,500.6804,500.9748,500.3762,500.7295,8293.0
2024-03-18 12:55:00,510.22,511.45,510.22,511.45,1200.0,500.7295,501.9366,500.7295,501.9366,1200.0
2024-03-18 13:00:00,511.41,512.01,511.41,511.94,1127.0,501.8973,502.4862,501.8973,502.4175,1127.0
2024-03-18 13:05:00,512.1,512.74,512.1,512.71,3673.0,502.5745,503.2026,502.5745,503.1732,3673.0
2024-03-18 13:10:00,512.75,512.75,512.33,512.68,1444.0,503.2124,503.2124,502.8002,503.1437,1444.0
2024-03-18 13:15:00,512.71,512.74,512.57,512.74,700.0,503.1732,503.2026,503.0358,503.2026,700.0
2024-03-18 13:20:00,512.83,512.83,512.49,512.49,1024.0,503.2909,503.2909,502.9572,502.9572,1024.0
2024-03-18 13:25:00,512.72,512.85,512.72,512.74,600.0,503.183,503.3105,503.183,503.2026,600.0
2024-03-18 13:30:00,512.6,512.72,512.39,512.44,2057.0,503.0652,503.183,502.8591,502.9082,2057.0
2024-03-18 13:35:00,512.53,512.53,512.27,512.28,619.0,502.9965,502.9965,502.7413,502.7511,619.0
2024-03-18 13:40:00,512.12,512.24,511.63,511.76,2050.0,502.5941,502.7119,502.1132,502.2408,2050.0
2024-03-18 13:45:00,511.87,511.87,511.6,511.6,200.0,502.3488,502.3488,502.0838,502.0838,200.0
2024-03-18 13:50:00,511.75,512.02,511.49,511.53,1029.0,502.231,502.496,501.9758,502.0151,1029.0
2024-03-18 13:55:00,511.53,511.56,511.32,511.48,1569.0,502.0151,502.0445,501.809,501.966,1569.0
2024-03-18 14:00:00,511.48,512.35,511.47,512.09,1562.0,501.966,502.8198,501.9562,502.5647,1562.0
2024-03-18 14:05:00,512.02,512.1,511.75,511.75,1214.0,502.496,502.5745,502.231,502.231,1214.0
2024-03-18 14:10:00,511.62,511.75,511.5,511.52,1468.0,502.1034,502.231,501.9857,502.0053,1468.0
2024-03-18 14:15:00,511.47,511.52,511.15,511.15,825.0,501.9562,502.0053,501.6422,501.6422,825.0
2024-03-18 14:20:00,511.17,511.17,511.08,511.17,521.0,501.6618,501.6618,501.5735,501.6618,521.0
2024-03-18 14:25:00,511.43,511.59,511.43,511.52,2035.0,501.917,502.074,501.917,502.0053,2035.0
2024-03-18 14:30:00,511.53,511.88,511.52,511.64,2712.0,502.0151,502.3586,502.0053,502.1231,2712.0
2024-03-18 14:35:00,511.69,511.69,511.39,511.39,866.0,502.1721,502.1721,501.8777,501.8777,866.0
2024-03-18 14:40:00,511.31,511.32,510.4,510.42,3154.0,501.7992,501.809,500.9061,500.9257,3154.0
2024-03-18 14:45:00,510.47,510.47,510.1,510.1,1203.0,500.9748,500.9748,500.6117,500.6117,1203.0
2024-03-18 14:50:00,510.15,510.45,510.13,510.32,1982.0,500.6608,500.9552,500.6411,500.8276,1982.0
2024-03-18 14:55:00,510.2,510.52,510.08,510.16,2316.0,500.7098,501.0239,500.5921,500.6706,2316.0
2024-03-18 15:00:00,510.21,510.39,510.12,510.25,1903.0,500.7197,500.8963,500.6313,500.7589,1903.0
2024-03-18 15:05:00,510.06,510.29,509.93,510.29,1422.0,500.5724,500.7982,500.4449,500.7982,1422.0
2024-03-18 15:10:00,510.31,510.42,510.17,510.28,2413.0,500.8178,500.9257,500.6804,500.7884,2413.0
2024-03-18 15:15:00,510.22,510.42,510.1,510.42,2507.0,500.7295,500.9257,500.6117,500.9257,2507.0
2024-03-18 15:20:00,510.34,510.34,509.71,509.71,2088.0,500.8472,500.8472,500.229,500.229,2088.0
2024-03-18 15:25:00,509.93,510.21,509.93,509.98,1439.0,500.4449,500.7197,500.4449,500.4939,1439.0
2024-03-18 15:30:00,509.86,510.11,509.86,509.97,1325.0,500.3762,500.6215,500.3762,500.4841,1325.0
2024-03-18 15:35:00,509.98,510.16,509.92,510.15,2297.0,500.4939,500.6706,500.435,500.6608,2297.0
2024-03-18 15:40:00,510.25,510.43,510.14,510.19,2602.0,500.7589,500.9356,500.651,500.7,2602.0
2024-03-18 15:45:00,510.2,510.48,510.2,510.35,2908.0,500.7098,500.9846,500.7098,500.857,2908.0
2024-03-18 15:50:00,510.32,510.48,510.06,510.15,4784.0,500.8276,500.9846,500.5724,500.6608,4784.0
2024-03-18 15:55:00,510.32,511.36,510.19,511.16,24686.0,500.8276,501.8483,500.7,501.652,24686.0
2024-03-19 09:30:00,513.81,513.81,511.31,512.71,7269.0,504.2527,504.2527,501.7992,503.1732,7269.0
2024-03-19 09:35:00,513.48,513.48,512.53,512.53,2060.0,503.9288,503.9288,502.9965,502.9965,2060.0
2024-03-19 09:40:00,512.76,514.0,512.76,513.67,1016.0,503.2222,504.4392,503.2222,504.1153,1016.0
2024-03-19 09:45:00,513.47,513.72,513.46,513.72,701.0,503.919,504.1644,503.9092,504.1644,701.0
2024-03-19 09:50:00,513.48,513.48,512.79,513.27,2980.0,503.9288,503.9288,503.2517,503.7227,2980.0
2024-03-19 09:55:00,513.19,513.47,512.88,513.34,1303.0,503.6442,503.919,503.34,503.7914,1303.0
2024-03-19 10:00:00,513.36,513.71,512.96,512.99,2641.0,503.8111,504.1545,503.4185,503.4479,2641.0
2024-03-19 10:05:00,512.49,512.5,512.02,512.1,895.0,502.9572,502.9671,502.496,502.5745,895.0
2024-03-19 10:10:00,511.94,511.95,511.94,511.95,200.0,502.4175,502.4273,502.4175,502.4273,200.0
2024-03-19 10:15:00,512.5,512.75,512.29,512.75,752.0,502.9671,503.2124,502.761,503.2124,752.0
2024-03-19 10:20:00,512.48,513.34,512.48,512.94,1609.0,502.9474,503.7914,502.9474,503.3989,1609.0
2024-03-19 10:25:00,513.35,513.35,512.9,513.16,1136.0,503.8012,503.8012,503.3596,503.6148,1136.0
2024-03-19 10:30:00,513.21,513.42,512.96,512.97,1171.0,503.6638,503.8699,503.4185,503.4283,1171.0
2024-03-19 10:35:00,512.76,512.83,512.34,512.55,2513.0,503.2222,503.2909,502.81,503.0161,2513.0
2024-03-19 10:40:00,512.93,513.31,512.77,512.77,1306.0,503.3891,503.762,503.232,503.232,1306.0
2024-03-19 10:45:00,513.08,513.4,512.92,513.02,2068.0,503.5363,503.8503,503.3792,503.4774,2068.0
2024-03-19 10:50:00,513.11,513.75,513.11,513.65,1753.0,503.5657,504.1938,503.5657,504.0957,1753.0
2024-03-19 10:55:00,513.69,513.91,513.6,513.8,2655.0,504.1349,504.3508,504.0466,504.2429,2655.0
2024-03-19 11:00:00,513.73,513.99,513.65,513.99,2100.0,504.1742,504.4293,504.0957,504.4293,2100.0
2024-03-19 11:05:00,513.82,513.92,513.61,513.69,2271.0,504.2625,504.3606,504.0564,504.1349,2271.0
2024-03-19 11:10:00,513.71,514.11,513.55,514.11,869.0,504.1545,504.5471,503.9975,504.5471,869.0
2024-03-19 11:15:00,514.3,514.62,514.09,514.09,1091.0,504.7336,505.0476,504.5275,504.5275,1091.0
2024-03-19 11:20:00,514.04,514.11,514.01,514.01,1153.0,504.4784,504.5471,504.449,504.449,1153.0
2024-03-19 11:25:00,513.97,513.97,513.5,513.62,1559.0,504.4097,504.4097,503.9485,504.0662,1559.0
2024-03-19 11:30:00,513.67,514.03,513.67,513.93,2020.0,504.1153,504.4686,504.1153,504.3705,2020.0
2024-03-19 11:35:00,513.98,514.29,513.93,514.29,701.0,504.4195,504.7238,504.3705,504.7238,701.0
2024-03-19 11:40:00,514.41,514.44,514.25,514.27,807.0,504.8415,504.871,504.6845,504.7041,807.0
2024-03-19 11:45:00,514.05,514.28,513.92,514.21,1194.0,504.4882,504.7139,504.3606,504.6452,1194.0
2024-03-19 11:50:00,514.07,514.07,514.05,514.05,298.0,504.5079,504.5079,504.4882,504.4882,298.0
2024-03-19 11:55:00,514.21,514.42,514.13,514.31,985.0,504.6452,504.8513,504.5667,504.7434,985.0
2024-03-19 12:00:00,514.2,514.2,513.92,514.09,1906.0,504.6354,504.6354,504.3606,504.5275,1906.0
2024-03-19 12:05:00,513.97,514.04,513.79,514.04,2386.0,504.4097,504.4784,504.2331,504.4784,2386.0
2024-03-19 12:10:00,514.38,514.64,514.37,514.64,200.0,504.8121,505.0673,504.8023,505.0673,200.0
2024-03-19 12:15:00,514.64,514.74,514.57,514.67,1847.0,505.0673,505.1654,504.9986,505.0967,1847.0
2024-03-19 12:20:00,514.79,515.01,514.79,515.0,3697.0,505.2145,505.4304,505.2145,505.4206,3697.0
2024-03-19 12:25:00,514.99,515.0,514.42,514.42,3203.0,505.4107,505.4206,504.8513,504.8513,3203.0
2024-03-19 12:30:00,514.47,514.76,514.47,514.55,579.0,504.9004,505.185,504.9004,504.9789,579.0
2024-03-19 12:35:00,514.73,514.73,514.43,514.67,704.0,505.1556,505.1556,504.8612,505.0967,704.0
2024-03-19 12:40:00,514.83,514.84,514.54,514.58,1079.0,505.2537,505.2635,504.9691,505.0084,1079.0
2024-03-19 12:45:00,514.61,514.94,514.6,514.76,900.0,505.0378,505.3617,505.028,505.185,900.0
2024-03-19 12:50:00,514.88,515.25,514.65,515.09,2003.0,505.3028,505.6659,505.0771,505.5089,2003.0
2024-03-19 12:55:00,514.91,514.91,514.91,514.91,100.0,505.3322,505.3322,505.3322,505.3322,100.0
2024-03-19 13:00:00,515.02,515.16,514.86,515.0,1379.0,505.4402,505.5776,505.2832,505.4206,1379.0
2024-03-19 13:05:00,514.78,515.01,514.73,514.92,1666.0,505.2046,505.4304,505.1556,505.342,1666.0
2024-03-19 13:10:00,515.0,515.26,514.99,515.06,400.0,505.4206,505.6757,505.4107,505.4794,400.0
2024-03-19 13:15:00,515.03,515.13,515.03,515.13,300.0,505.45,505.5481,505.45,505.5481,300.0
2024-03-19 13:20:00,515.01,515.02,514.95,514.95,740.0,505.4304,505.4402,505.3715,505.3715,740.0
2024-03-19 13:25:00,515.0,515.12,514.95,515.12,1217.0,505.4206,505.5383,505.3715,505.5383,1217.0
2024-03-19 13:30:00,515.03,515.28,515.03,515.27,403.0,505.45,505.6953,505.45,505.6855,403.0
2024-03-19 13:35:00,515.15,515.15,515.1,515.1,392.0,505.5678,505.5678,505.5187,505.5187,392.0
2024-03-19 13:40:00,515.05,515.13,515.0,515.13,1002.0,505.4696,505.5481,505.4206,505.5481,1002.0
2024-03-19 13:45:00,515.04,515.23,514.44,514.44,1274.0,505.4598,505.6463,504.871,504.871,1274.0
2024-03-19 13:50:00,514.44,514.44,514.44,514.44,0.0,504.871,504.871,504.871,504.871,0.0
2024-03-19 13:55:00,514.68,514.68,514.67,514.68,100.0,505.1065,505.1065,505.0967,505.1065,100.0
2024-03-19 14:00:00,514.41,514.41,514.26,514.26,753.0,504.8415,504.8415,504.6943,504.6943,753.0
2024-03-19 14:05:00,514.36,515.02,514.32,514.98,3484.0,504.7925,505.4402,504.7532,505.4009,3484.0
2024-03-19 14:10:00,514.98,514.98,514.39,514.39,3154.0,505.4009,505.4009,504.8219,504.8219,3154.0
2024-03-19 14:15:00,514.62,514.62,514.27,514.27,683.0,505.0476,505.0476,504.7041,504.7041,683.0
2024-03-19 14:20:00,514.52,514.52,514.52,514.52,100.0,504.9495,504.9495,504.9495,504.9495,100.0
2024-03-19 14:25:00,514.57,514.57,514.57,514.57,100.0,504.9986,504.9986,504.9986,504.9986,100.0
2024-03-19 14:30:00,514.48,514.48,514.42,514.42,503.0,504.9102,504.9102,504.8513,504.8513,503.0
2024-03-19 14:35:00,514.34,514.59,514.32,514.59,1016.0,504.7728,505.0182,504.7532,505.0182,1016.0
2024-03-19 14:40:00,514.52,514.52,514.38,514.38,582.0,504.9495,504.9495,504.8121,504.8121,582.0
2024-03-19 14:45:00,514.32,514.32,514.27,514.27,400.0,504.7532,504.7532,504.7041,504.7041,400.0
2024-03-19 14:50:00,514.57,514.57,514.33,514.33,452.0,504.9986,504.9986,504.763,504.763,452.0
2024-03-19 14:55:00,514.27,514.47,514.17,514.47,713.0,504.7041,504.9004,504.606,504.9004,713.0
2024-03-19 15:00:00,514.47,514.61,514.4,514.6,1206.0,504.9004,505.0378,504.8317,505.028,1206.0
2024-03-19 15:05:00,514.48,514.48,514.22,514.41,1776.0,504.9102,504.9102,504.6551,504.8415,1776.0
2024-03-19 15:10:00,514.47,514.96,514.47,514.86,1614.0,504.9004,505.3813,504.9004,505.2832,1614.0
2024-03-19 15:15:00,514.89,515.5,514.86,515.5,2420.0,505.3126,505.9113,505.2832,505.9113,2420.0
2024-03-19 15:20:00,515.53,515.63,515.39,515.39,6014.0,505.9407,506.0388,505.8033,505.8033,6014.0
2024-03-19 15:25:00,515.26,515.26,514.9,514.9,1853.0,505.6757,505.6757,505.3224,505.3224,1853.0
2024-03-19 15:30:00,514.9,515.01,514.69,515.01,2415.0,505.3224,505.4304,505.1163,505.4304,2415.0
2024-03-19 15:35:00,514.66,514.83,514.63,514.8,855.0,505.0869,505.2537,505.0574,505.2243,855.0
2024-03-19 15:40:00,514.74,515.19,514.65,515.11,2104.0,505.1654,505.607,505.0771,505.5285,2104.0
2024-03-19 15:45:00,515.25,515.74,515.23,515.34,3742.0,505.6659,506.1468,505.6463,505.7542,3742.0
2024-03-19 15:50:00,515.24,515.93,515.09,515.87,5446.0,505.6561,506.3333,505.5089,506.2744,5446.0
2024-03-19 15:55:00,515.72,516.0,515.24,515.79,26211.0,506.1272,506.402,505.6561,506.1959,26211.0
2024-03-20 09:30:00,513.74,513.8,511.79,511.79,9986.0,504.184,504.2429,502.2703,502.2703,9986.0
2024-03-20 09:35:00,511.65,514.57,511.25,514.22,2897.0,502.1329,504.9986,501.7403,504.6551,2897.0
2024-03-20 09:40:00,514.25,514.49,513.32,513.81,727.0,504.6845,504.92,503.7718,504.2527,727.0
2024-03-20 09:45:00,513.14,514.23,513.14,514.23,260.0,503.5952,504.6649,503.5952,504.6649,260.0
2024-03-20 09:50:00,514.35,514.35,512.92,513.3,1605.0,504.7826,504.7826,503.3792,503.7522,1605.0
2024-03-20 09:55:00,513.6,514.51,513.59,514.12,2050.0,504.0466,504.9397,504.0368,504.5569,2050.0
2024-03-20 10:00:00,513.92,514.24,513.64,514.2,1543.0,504.3606,504.6747,504.0859,504.6354,1543.0
2024-03-20 10:05:00,514.21,515.18,513.99,514.77,5957.0,504.6452,505.5972,504.4293,505.1948,5957.0
2024-03-20 10:10:00,514.65,514.66,514.29,514.3,400.0,505.0771,505.0869,504.7238,504.7336,400.0
2024-03-20 10:15:00,514.88,514.89,514.42,514.71,600.0,505.3028,505.3126,504.8513,505.1359,600.0
2024-03-20 10:20:00,514.5,514.81,514.5,514.81,700.0,504.9299,505.2341,504.9299,505.2341,700.0
2024-03-20 10:25:00,514.74,514.85,514.35,514.58,1453.0,505.1654,505.2733,504.7826,505.0084,1453.0
2024-03-20 10:30:00,514.7,514.88,514.23,514.26,2322.0,505.1261,505.3028,504.6649,504.6943,2322.0
2024-03-20 10:35:00,514.42,514.42,513.83,514.1,905.0,504.8513,504.8513,504.2723,504.5373,905.0
2024-03-20 10:40:00,513.8,513.8,513.61,513.61,634.0,504.2429,504.2429,504.0564,504.0564,634.0
2024-03-20 10:45:00,513.49,513.63,512.83,513.62,1509.0,503.9386,504.076,503.2909,504.0662,1509.0
2024-03-20 10:50:00,513.74,514.47,513.41,513.96,26096.0,504.184,504.9004,503.8601,504.3999,26096.0
2024-03-20 10:55:00,514.12,514.51,513.84,513.87,1189.0,504.5569,504.9397,504.2821,504.3116,1189.0
2024-03-20 11:00:00,514.27,514.38,514.27,514.38,200.0,504.7041,504.8121,504.7041,504.8121,200.0
2024-03-20 11:05:00,514.6,515.25,514.6,515.11,925.0,505.028,505.6659,505.028,505.5285,925.0
2024-03-20 11:10:00,515.24,515.46,515.12,515.34,1025.0,505.6561,505.872,505.5383,505.7542,1025.0
2024-03-20 11:15:00,515.24,515.24,514.82,515.0,3148.0,505.6561,505.6561,505.2439,505.4206,3148.0
2024-03-20 11:20:00,515.24,515.45,514.92,515.17,1966.0,505.6561,505.8622,505.342,505.5874,1966.0
2024-03-20 11:25:00,515.48,515.78,515.27,515.78,900.0,505.8916,506.186,505.6855,506.186,900.0
2024-03-20 11:30:00,515.65,515.87,515.39,515.46,2808.0,506.0585,506.2744,505.8033,505.872,2808.0
2024-03-20 11:35:00,515.25,515.55,515.25,515.55,386.0,505.6659,505.9603,505.6659,505.9603,386.0
2024-03-20 11:40:00,515.55,515.56,515.34,515.34,1890.0,505.9603,505.9701,505.7542,505.7542,1890.0
2024-03-20 11:45:00,515.33,515.41,515.27,515.4,740.0,505.7444,505.8229,505.6855,505.8131,740.0
2024-03-20 11:50:00,515.61,515.87,515.52,515.86,1519.0,506.0192,506.2744,505.9309,506.2646,1519.0
2024-03-20 11:55:00,515.65,515.69,515.52,515.63,505.0,506.0585,506.0977,505.9309,506.0388,505.0
2024-03-20 12:00:00,515.49,515.49,515.45,515.45,691.0,505.9014,505.9014,505.8622,505.8622,691.0
2024-03-20 12:05:00,515.38,515.49,515.06,515.16,1606.0,505.7935,505.9014,505.4794,505.5776,1606.0
2024-03-20 12:10:00,515.16,515.16,515.16,515.16,0.0,505.5776,505.5776,505.5776,505.5776,0.0
2024-03-20 12:15:00,515.27,515.34,515.27,515.34,825.0,505.6855,505.7542,505.6855,505.7542,825.0
2024-03-20 12:20:00,515.42,515.42,515.09,515.09,552.0,505.8327,505.8327,505.5089,505.5089,552.0
2024-03-20 12:25:00,515.06,515.09,515.05,515.05,400.0,505.4794,505.5089,505.4696,505.4696,400.0
2024-03-20 12:30:00,515.12,515.35,515.11,515.34,700.0,505.5383,505.764,505.5285,505.7542,700.0
2024-03-20 12:35:00,515.25,515.29,515.05,515.11,1084.0,505.6659,505.7052,505.4696,505.5285,1084.0
2024-03-20 12:40:00,515.2,515.47,515.19,515.47,1102.0,505.6168,505.8818,505.607,505.8818,1102.0
2024-03-20 12:45:00,515.63,515.67,515.26,515.37,1995.0,506.0388,506.0781,505.6757,505.7837,1995.0
2024-03-20 12:50:00,515.53,515.89,515.53,515.88,17055.0,505.9407,506.294,505.9407,506.2842,17055.0
2024-03-20 12:55:00,516.12,516.44,516.11,516.41,1137.0,506.5197,506.8338,506.5099,506.8043,1137.0
2024-03-20 13:00:00,516.28,516.29,515.76,515.76,613.0,506.6767,506.6866,506.1664,506.1664,613.0
2024-03-20 13:05:00,516.03,516.03,515.5,515.5,931.0,506.4314,506.4314,505.9113,505.9113,931.0
2024-03-20 13:10:00,515.25,515.25,515.25,515.25,165.0,505.6659,505.6659,505.6659,505.6659,165.0
2024-03-20 13:15:00,515.33,515.33,515.2,515.21,300.0,505.7444,505.7444,505.6168,505.6266,300.0
2024-03-20 13:20:00,515.21,515.21,514.87,514.87,1102.0,505.6266,505.6266,505.293,505.293,1102.0
2024-03-20 13:25:00,514.99,514.99,514.88,514.88,600.0,505.4107,505.4107,505.3028,505.3028,600.0
2024-03-20 13:30:00,514.78,514.78,514.7,514.73,442.0,505.2046,505.2046,505.1261,505.1556,442.0
2024-03-20 13:35:00,514.89,514.89,514.89,514.89,100.0,505.3126,505.3126,505.3126,505.3126,100.0
2024-03-20 13:40:00,514.79,514.79,514.69,514.69,538.0,505.2145,505.2145,505.1163,505.1163,538.0
2024-03-20 13:45:00,514.7,514.84,514.57,514.58,400.0,505.1261,505.2635,504.9986,505.0084,400.0
2024-03-20 13:50:00,514.92,514.92,514.82,514.83,600.0,505.342,505.342,505.2439,505.2537,600.0
2024-03-20 13:55:00,514.87,514.87,514.47,514.77,1443.0,505.293,505.293,504.9004,505.1948,1443.0
2024-03-20 14:00:00,514.77,515.26,514.76,515.26,2442.0,505.1948,505.6757,505.185,505.6757,2442.0
2024-03-20 14:05:00,515.2,515.34,514.52,514.52,895.0,505.6168,505.7542,504.9495,504.9495,895.0
2024-03-20 14:10:00,514.59,514.59,513.76,513.83,702.0,505.0182,505.0182,504.2036,504.2723,702.0
2024-03-20 14:15:00,513.9,514.19,513.46,514.19,1600.0,504.341,504.6256,503.9092,504.6256,1600.0
2024-03-20 14:20:00,513.92,513.92,513.23,513.32,998.0,504.3606,504.3606,503.6835,503.7718,998.0
2024-03-20 14:25:00,513.75,514.36,513.75,514.36,302.0,504.1938,504.7925,504.1938,504.7925,302.0
2024-03-20 14:30:00,514.23,514.37,513.5,513.5,1136.0,504.6649,504.8023,503.9485,503.9485,1136.0
2024-03-20 14:35:00,513.78,514.33,513.63,514.12,1500.0,504.2232,504.763,504.076,504.5569,1500.0
2024-03-20 14:40:00,513.88,514.73,513.88,514.73,1100.0,504.3214,505.1556,504.3214,505.1556,1100.0
2024-03-20 14:45:00,515.25,515.25,515.16,515.16,200.0,505.6659,505.6659,505.5776,505.5776,200.0
2024-03-20 14:50:00,515.1,515.1,514.61,514.61,1540.0,505.5187,505.5187,505.0378,505.0378,1540.0
2024-03-20 14:55:00,514.63,514.63,514.35,514.6,920.0,505.0574,505.0574,504.7826,505.028,920.0
2024-03-20 15:00:00,514.85,514.85,514.67,514.67,970.0,505.2733,505.2733,505.0967,505.0967,970.0
2024-03-20 15:05:00,514.83,515.16,514.82,514.94,1909.0,505.2537,505.5776,505.2439,505.3617,1909.0
2024-03-20 15:10:00,514.88,514.9,513.88,513.93,4381.0,505.3028,505.3224,504.3214,504.3705,4381.0
2024-03-20 15:15:00,514.08,514.63,513.71,514.44,5200.0,504.5177,505.0574,504.1545,504.871,5200.0
2024-03-20 15:20:00,514.45,514.65,514.08,514.38,1933.0,504.8808,505.0771,504.5177,504.8121,1933.0
2024-03-20 15:25:00,514.31,514.56,514.29,514.29,752.0,504.7434,504.9887,504.7238,504.7238,752.0
2024-03-20 15:30:00,514.04,514.13,513.76,513.85,2126.0,504.4784,504.5667,504.2036,504.2919,2126.0
2024-03-20 15:35:00,513.7,513.91,513.7,513.91,1102.0,504.1447,504.3508,504.1447,504.3508,1102.0
2024-03-20 15:40:00,513.84,513.87,513.23,513.45,1968.0,504.2821,504.3116,503.6835,503.8994,1968.0
2024-03-20 15:45:00,513.56,513.56,512.69,512.96,4140.0,504.0073,504.0073,503.1535,503.4185,4140.0
2024-03-20 15:50:00,512.75,513.64,512.75,513.31,5403.0,503.2124,504.0859,503.2124,503.762,5403.0
2024-03-20 15:55:00,513.35,514.42,512.97,514.3,39294.0,503.8012,504.8513,503.4283,504.7336,39294.0
2024-03-21 09:30:00,513.33,513.59,512.68,513.59,10296.0,503.7816,504.0368,503.1437,504.0368,10296.0
2024-03-21 09:35:00,513.18,513.5,512.26,513.05,2415.0,503.6344,503.9485,502.7315,503.5068,2415.0
2024-03-21 09:40:00,513.0,515.18,512.47,514.77,5563.0,503.4578,505.5972,502.9376,505.1948,5563.0
2024-03-21 09:45:00,514.39,514.94,513.95,514.29,2548.0,504.8219,505.3617,504.3901,504.7238,2548.0
2024-03-21 09:50:00,514.7,515.33,514.39,514.65,1538.0,505.1261,505.7444,504.8219,505.0771,1538.0
2024-03-21 09:55:00,514.82,515.12,514.79,514.79,783.0,505.2439,505.5383,505.2145,505.2145,783.0
2024-03-21 10:00:00,514.77,514.78,513.74,514.35,1999.0,505.1948,505.2046,504.184,504.7826,1999.0
2024-03-21 10:05:00,514.39,514.93,514.39,514.82,7340.0,504.8219,505.3519,504.8219,505.2439,7340.0
2024-03-21 10:10:00,514.68,515.12,514.66,514.96,2741.0,505.1065,505.5383,505.0869,505.3813,2741.0
2024-03-21 10:15:00,515.12,515.53,515.09,515.53,1031.0,505.5383,505.9407,505.5089,505.9407,1031.0
2024-03-21 10:20:00,515.34,515.44,514.72,514.74,2162.0,505.7542,505.8524,505.1458,505.1654,2162.0
2024-03-21 10:25:00,514.74,514.74,514.0,514.36,2222.0,505.1654,505.1654,504.4392,504.7925,2222.0
2024-03-21 10:30:00,514.47,514.64,514.28,514.63,1900.0,504.9004,505.0673,504.7139,505.0574,1900.0
2024-03-21 10:35:00,514.49,515.31,514.37,515.23,2881.0,504.92,505.7248,504.8023,505.6463,2881.0
2024-03-21 10:40:00,515.23,515.39,515.04,515.15,2768.0,505.6463,505.8033,505.4598,505.5678,2768.0
2024-03-21 10:45:00,515.39,515.4,514.74,514.75,2611.0,505.8033,505.8131,505.1654,505.1752,2611.0
2024-03-21 10:50:00,514.51,514.51,514.04,514.43,2367.0,504.9397,504.9397,504.4784,504.8612,2367.0
2024-03-21 10:55:00,514.24,514.47,514.03,514.24,3957.0,504.6747,504.9004,504.4686,504.6747,3957.0
2024-03-21 11:00:00,514.27,514.62,513.6,514.62,4839.0,504.7041,505.0476,504.0466,505.0476,4839.0
2024-03-21 11:05:00,514.65,515.0,514.61,514.73,2968.0,505.0771,505.4206,505.0378,505.1556,2968.0
2024-03-21 11:10:00,514.67,514.77,514.47,514.69,2302.0,505.0967,505.1948,504.9004,505.1163,2302.0
2024-03-21 11:15:00,514.71,514.71,514.13,514.25,3699.0,505.1359,505.1359,504.5667,504.6845,3699.0
2024-03-21 11:20:00,514.23,514.24,513.52,513.52,2431.0,504.6649,504.6747,503.9681,503.9681,2431.0
2024-03-21 11:25:00,513.53,513.63,513.18,513.47,3192.0,503.9779,504.076,503.6344,503.919,3192.0
2024-03-21 11:30:00,513.63,514.0,513.63,513.96,1235.0,504.076,504.4392,504.076,504.3999,1235.0
2024-03-21 11:35:00,514.07,514.19,513.82,513.82,1942.0,504.5079,504.6256,504.2625,504.2625,1942.0
2024-03-21 11:40:00,513.82,513.93,513.69,513.74,980.0,504.2625,504.3705,504.1349,504.184,980.0
2024-03-21 11:45:00,513.83,514.66,513.83,514.49,3486.0,504.2723,505.0869,504.2723,504.92,3486.0
2024-03-21 11:50:00,514.42,514.73,514.26,514.44,1431.0,504.8513,505.1556,504.6943,504.871,1431.0
2024-03-21 11:55:00,514.47,514.53,514.42,514.45,1088.0,504.9004,504.9593,504.8513,504.8808,1088.0
2024-03-21 12:00:00,514.57,514.71,514.49,514.61,1526.0,504.9986,505.1359,504.92,505.0378,1526.0
2024-03-21 12:05:00,514.66,514.73,514.56,514.63,900.0,505.0869,505.1556,504.9887,505.0574,900.0
2024-03-21 12:10:00,514.46,514.69,514.45,514.58,685.0,504.8906,505.1163,504.8808,505.0084,685.0
2024-03-21 12:15:00,514.44,514.44,513.95,514.31,1744.0,504.871,504.871,504.3901,504.7434,1744.0
2024-03-21 12:20:00,514.42,514.56,514.32,514.55,3171.0,504.8513,504.9887,504.7532,504.9789,3171.0
2024-03-21 12:25:00,514.56,515.04,514.43,514.94,3200.0,504.9887,505.4598,504.8612,505.3617,3200.0
2024-03-21 12:30:00,515.09,515.2,514.92,515.01,1923.0,505.5089,505.6168,505.342,505.4304,1923.0
2024-03-21 12:35:00,514.87,514.94,514.64,514.64,821.0,505.293,505.3617,505.0673,505.0673,821.0
2024-03-21 12:40:00,514.75,514.75,514.63,514.69,800.0,505.1752,505.1752,505.0574,505.1163,800.0
2024-03-21 12:45:00,514.7,514.83,514.69,514.83,400.0,505.1261,505.2537,505.1163,505.2537,400.0
2024-03-21 12:50:00,514.83,514.83,514.83,514.83,0.0,505.2537,505.2537,505.2537,505.2537,0.0
2024-03-21 12:55:00,514.75,514.95,514.75,514.81,1104.0,505.1752,505.3715,505.1752,505.2341,1104.0
2024-03-21 13:00:00,514.81,514.84,514.35,514.35,1401.0,505.2341,505.2635,504.7826,504.7826,1401.0
2024-03-21 13:05:00,514.27,514.53,514.27,514.43,698.0,504.7041,504.9593,504.7041,504.8612,698.0
2024-03-21 13:10:00,514.64,514.78,514.52,514.78,806.0,505.0673,505.2046,504.9495,505.2046,806.0
2024-03-21 13:15:00,514.78,514.83,514.78,514.83,200.0,505.2046,505.2537,505.2046,505.2537,200.0
2024-03-21 13:20:00,514.87,514.87,514.6,514.63,977.0,505.293,505.293,505.028,505.0574,977.0
2024-03-21 13:25:00,514.49,514.49,514.31,514.44,1557.0,504.92,504.92,504.7434,504.871,1557.0
2024-03-21 13:30:00,514.44,514.44,514.14,514.18,1746.0,504.871,504.871,504.5766,504.6158,1746.0
2024-03-21 13:35:00,514.01,514.12,513.78,513.79,1102.0,504.449,504.5569,504.2232,504.2331,1102.0
2024-03-21 13:40:00,514.02,514.02,514.01,514.01,300.0,504.4588,504.4588,504.449,504.449,300.0
2024-03-21 13:45:00,514.02,514.36,513.85,514.36,2216.0,504.4588,504.7925,504.2919,504.7925,2216.0
2024-03-21 13:50:00,514.45,514.56,514.4,514.54,2264.0,504.8808,504.9887,504.8317,504.9691,2264.0
2024-03-21 13:55:00,514.68,514.76,514.36,514.43,6761.0,505.1065,505.185,504.7925,504.8612,6761.0
2024-03-21 14:00:00,514.4,514.4,513.73,514.03,4258.0,504.8317,504.8317,504.1742,504.4686,4258.0
2024-03-21 14:05:00,514.25,514.84,513.9,514.84,3619.0,504.6845,505.2635,504.341,505.2635,3619.0
2024-03-21 14:10:00,514.84,515.09,514.59,515.09,2498.0,505.2635,505.5089,505.0182,505.5089,2498.0
2024-03-21 14:15:00,515.07,515.12,514.95,515.12,905.0,505.4893,505.5383,505.3715,505.5383,905.0
2024-03-21 14:20:00,515.12,515.3,514.97,514.97,1771.0,505.5383,505.715,505.3911,505.3911,1771.0
2024-03-21 14:25:00,514.78,515.1,514.78,515.1,1077.0,505.2046,505.5187,505.2046,505.5187,1077.0
2024-03-21 14:30:00,514.91,515.13,514.69,514.69,4427.0,505.3322,505.5481,505.1163,505.1163,4427.0
2024-03-21 14:35:00,514.73,514.92,514.67,514.92,1580.0,505.1556,505.342,505.0967,505.342,1580.0
2024-03-21 14:40:00,515.03,515.39,514.94,515.23,1601.0,505.45,505.8033,505.3617,505.6463,1601.0
2024-03-21 14:45:00,515.23,515.23,515.03,515.05,1788.0,505.6463,505.6463,505.45,505.4696,1788.0
2024-03-21 14:50:00,515.09,515.37,515.08,515.37,1147.0,505.5089,505.7837,505.4991,505.7837,1147.0
2024-03-21 14:55:00,515.2,515.55,515.2,515.34,1981.0,505.6168,505.9603,505.6168,505.7542,1981.0
2024-03-21 15:00:00,515.46,515.68,515.45,515.56,2456.0,505.872,506.0879,505.8622,505.9701,2456.0
2024-03-21 15:05:00,515.63,515.81,515.62,515.8,1342.0,506.0388,506.2155,506.029,506.2057,1342.0
2024-03-21 15:10:00,515.85,515.85,515.54,515.54,744.0,506.2547,506.2547,505.9505,505.9505,744.0
2024-03-21 15:15:00,515.33,515.51,515.16,515.28,1256.0,505.7444,505.9211,505.5776,505.6953,1256.0
2024-03-21 15:20:00,515.34,515.35,515.11,515.23,1647.0,505.7542,505.764,505.5285,505.6463,1647.0
2024-03-21 15:25:00,515.22,515.45,515.21,515.42,1709.0,505.6365,505.8622,505.6266,505.8327,1709.0
2024-03-21 15:30:00,515.46,515.65,515.17,515.21,2790.0,505.872,506.0585,505.5874,505.6266,2790.0
2024-03-21 15:35:00,515.22,515.22,514.88,514.88,2047.0,505.6365,505.6365,505.3028,505.3028,2047.0
2024-03-21 15:40:00,514.89,515.13,514.88,514.96,2046.0,505.3126,505.5481,505.3028,505.3813,2046.0
2024-03-21 15:45:00,514.96,514.99,514.48,514.65,3229.0,505.3813,505.4107,504.9102,505.0771,3229.0
2024-03-21 15:50:00,514.77,515.0,514.64,514.9,4843.0,505.1948,505.4206,505.0673,505.3224,4843.0
2024-03-21 15:55:00,514.83,514.86,514.21,514.67,22066.0,505.2537,505.2832,504.6452,505.0967,22066.0
2024-03-22 09:30:00,517.47,519.37,516.4,518.96,17381.0,507.8446,509.7093,506.7945,509.3069,17381.0
2024-03-22 09:35:00,518.89,519.37,518.29,518.47,20793.0,509.2382,509.7093,508.6494,508.826,20793.0
2024-03-22 09:40:00,517.88,518.27,517.34,518.27,1680.0,508.247,508.6297,507.717,508.6297,1680.0
2024-03-22 09:45:00,517.89,517.9,517.0,517.23,3657.0,508.2568,508.2666,507.3834,507.6091,3657.0
2024-03-22 09:50:00,516.83,517.04,516.02,516.07,2459.0,507.2165,507.4226,506.4216,506.4707,2459.0
2024-03-22 09:55:00,515.69,516.31,515.69,516.31,1000.0,506.0977,506.7062,506.0977,506.7062,1000.0
2024-03-22 10:00:00,516.29,516.5,515.75,516.5,1479.0,506.6866,506.8927,506.1566,506.8927,1479.0
2024-03-22 10:05:00,516.5,516.66,516.12,516.66,962.0,506.8927,507.0497,506.5197,507.0497,962.0
2024-03-22 10:10:00,516.41,516.72,516.08,516.72,3261.0,506.8043,507.1086,506.4805,507.1086,3261.0
2024-03-22 10:15:00,516.7,516.95,516.7,516.77,1211.0,507.0889,507.3343,507.0889,507.1576,1211.0
2024-03-22 10:20:00,516.88,517.02,516.58,516.87,1572.0,507.2656,507.403,506.9712,507.2558,1572.0
2024-03-22 10:25:00,517.04,517.04,516.71,516.71,1237.0,507.4226,507.4226,507.0987,507.0987,1237.0
2024-03-22 10:30:00,516.55,516.62,516.39,516.62,2302.0,506.9417,507.0104,506.7847,507.0104,2302.0
2024-03-22 10:35:00,516.59,516.72,516.4,516.58,890.0,506.981,507.1086,506.7945,506.9712,890.0
2024-03-22 10:40:00,516.57,516.69,516.31,516.52,1032.0,506.9614,507.0791,506.7062,506.9123,1032.0
2024-03-22 10:45:00,516.17,516.52,516.17,516.32,1521.0,506.5688,506.9123,506.5688,506.716,1521.0
2024-03-22 10:50:00,516.38,516.74,516.38,516.74,500.0,506.7749,507.1282,506.7749,507.1282,500.0
2024-03-22 10:55:00,516.43,516.43,515.57,515.91,3214.0,506.824,506.824,505.98,506.3136,3214.0
2024-03-22 11:00:00,515.92,516.32,515.72,515.97,3899.0,506.3234,506.716,506.1272,506.3725,3899.0
2024-03-22 11:05:00,516.15,516.15,515.83,515.95,1625.0,506.5492,506.5492,506.2351,506.3529,1625.0
2024-03-22 11:10:00,515.9,516.43,515.9,516.23,2666.0,506.3038,506.824,506.3038,506.6277,2666.0
2024-03-22 11:15:00,516.1,516.33,515.95,516.33,722.0,506.5001,506.7258,506.3529,506.7258,722.0
2024-03-22 11:20:00,516.47,516.47,516.47,516.47,200.0,506.8632,506.8632,506.8632,506.8632,200.0
2024-03-22 11:25:00,516.39,516.44,516.13,516.13,1546.0,506.7847,506.8338,506.5295,506.5295,1546.0
2024-03-22 11:30:00,516.25,516.25,515.75,515.75,1099.0,506.6473,506.6473,506.1566,506.1566,1099.0
2024-03-22 11:35:00,515.96,516.08,515.81,516.03,1100.0,506.3627,506.4805,506.2155,506.4314,1100.0
2024-03-22 11:40:00,516.1,516.1,516.1,516.1,100.0,506.5001,506.5001,506.5001,506.5001,100.0
2024-03-22 11:45:00,515.81,515.81,515.12,515.13,1409.0,506.2155,506.2155,505.5383,505.5481,1409.0
2024-03-22 11:50:00,514.92,514.92,514.52,514.52,779.0,505.342,505.342,504.9495,504.9495,779.0
2024-03-22 11:55:00,514.48,514.49,514.36,514.36,410.0,504.9102,504.92,504.7925,504.7925,410.0
2024-03-22 12:00:00,514.14,514.48,514.06,514.17,2185.0,504.5766,504.9102,504.498,504.606,2185.0
2024-03-22 12:05:00,514.18,514.18,514.13,514.13,400.0,504.6158,504.6158,504.5667,504.5667,400.0
2024-03-22 12:10:00,514.05,514.54,514.05,514.24,6971.0,504.4882,504.9691,504.4882,504.6747,6971.0
2024-03-22 12:15:00,514.25,514.62,514.24,514.33,1022.0,504.6845,505.0476,504.6747,504.763,1022.0
2024-03-22 12:20:00,514.46,514.7,514.44,514.7,675.0,504.8906,505.1261,504.871,505.1261,675.0
2024-03-22 12:25:00,514.49,514.49,514.49,514.49,100.0,504.92,504.92,504.92,504.92,100.0
2024-03-22 12:30:00,514.34,514.41,513.9,514.37,2017.0,504.7728,504.8415,504.341,504.8023,2017.0
2024-03-22 12:35:00,514.15,514.27,514.01,514.26,2300.0,504.5864,504.7041,504.449,504.6943,2300.0
2024-03-22 12:40:00,514.11,514.18,513.99,514.09,1718.0,504.5471,504.6158,504.4293,504.5275,1718.0
2024-03-22 12:45:00,514.25,514.64,514.25,514.63,2000.0,504.6845,505.0673,504.6845,505.0574,2000.0
2024-03-22 12:50:00,514.63,514.93,514.63,514.86,1045.0,505.0574,505.3519,505.0574,505.2832,1045.0
2024-03-22 12:55:00,514.62,514.8,514.61,514.78,1279.0,505.0476,505.2243,505.0378,505.2046,1279.0
2024-03-22 13:00:00,514.72,514.72,514.27,514.39,1305.0,505.1458,505.1458,504.7041,504.8219,1305.0
2024-03-22 13:05:00,514.34,514.34,514.06,514.06,3350.0,504.7728,504.7728,504.498,504.498,3350.0
2024-03-22 13:10:00,514.09,514.25,514.01,514.25,1000.0,504.5275,504.6845,504.449,504.6845,1000.0
2024-03-22 13:15:00,514.47,514.48,514.26,514.37,700.0,504.9004,504.9102,504.6943,504.8023,700.0
2024-03-22 13:20:00,514.14,514.39,513.92,514.39,1600.0,504.5766,504.8219,504.3606,504.8219,1600.0
2024-03-22 13:25:00,514.38,514.63,514.38,514.63,821.0,504.8121,505.0574,504.8121,505.0574,821.0
2024-03-22 13:30:00,514.48,514.76,514.43,514.43,525.0,504.9102,505.185,504.8612,504.8612,525.0
2024-03-22 13:35:00,514.41,514.41,513.79,514.09,6278.0,504.8415,504.8415,504.2331,504.5275,6278.0
2024-03-22 13:40:00,514.21,514.22,514.11,514.11,604.0,504.6452,504.6551,504.5471,504.5471,604.0
2024-03-22 13:45:00,514.25,514.73,514.23,514.73,2370.0,504.6845,505.1556,504.6649,505.1556,2370.0
2024-03-22 13:50:00,514.62,514.7,514.49,514.69,1284.0,505.0476,505.1261,504.92,505.1163,1284.0
2024-03-22 13:55:00,514.59,514.96,514.59,514.83,1552.0,505.0182,505.3813,505.0182,505.2537,1552.0
2024-03-22 14:00:00,514.91,515.09,514.83,515.07,2014.0,505.3322,505.5089,505.2537,505.4893,2014.0
2024-03-22 14:05:00,515.06,515.39,514.9,515.32,3933.0,505.4794,505.8033,505.3224,505.7346,3933.0
2024-03-22 14:10:00,515.13,515.29,515.04,515.25,2008.0,505.5481,505.7052,505.4598,505.6659,2008.0
2024-03-22 14:15:00,515.23,515.4,515.2,515.23,2430.0,505.6463,505.8131,505.6168,505.6463,2430.0
2024-03-22 14:20:00,515.17,515.42,515.16,515.33,1227.0,505.5874,505.8327,505.5776,505.7444,1227.0
2024-03-22 14:25:00,515.36,515.73,515.24,515.69,2565.0,505.7739,506.137,505.6561,506.0977,2565.0
2024-03-22 14:30:00,515.69,515.94,515.56,515.71,2900.0,506.0977,506.3431,505.9701,506.1173,2900.0
2024-03-22 14:35:00,515.59,515.83,515.58,515.81,2245.0,505.9996,506.2351,505.9898,506.2155,2245.0
2024-03-22 14:40:00,515.72,515.76,515.67,515.76,924.0,506.1272,506.1664,506.0781,506.1664,924.0
2024-03-22 14:45:00,515.74,515.76,515.63,515.75,1104.0,506.1468,506.1664,506.0388,506.1566,1104.0
2024-03-22 14:50:00,515.6,515.6,514.78,514.97,2590.0,506.0094,506.0094,505.2046,505.3911,2590.0
2024-03-22 14:55:00,514.97,515.41,514.87,515.41,2455.0,505.3911,505.8229,505.293,505.8229,2455.0
2024-03-22 15:00:00,515.4,515.73,515.38,515.71,1245.0,505.8131,506.137,505.7935,506.1173,1245.0
2024-03-22 15:05:00,515.69,515.72,515.46,515.62,1563.0,506.0977,506.1272,505.872,506.029,1563.0
2024-03-22 15:10:00,515.62,515.7,515.14,515.24,3425.0,506.029,506.1075,505.558,505.6561,3425.0
2024-03-22 15:15:00,515.17,515.58,515.17,515.29,4173.0,505.5874,505.9898,505.5874,505.7052,4173.0
2024-03-22 15:20:00,515.24,515.57,515.14,515.57,2642.0,505.6561,505.98,505.558,505.98,2642.0
2024-03-22 15:25:00,515.63,515.72,515.5,515.61,2168.0,506.0388,506.1272,505.9113,506.0192,2168.0
2024-03-22 15:30:00,515.53,515.53,514.97,514.98,2834.0,505.9407,505.9407,505.3911,505.4009,2834.0
2024-03-22 15:35:00,515.04,515.09,514.84,514.84,1736.0,505.4598,505.5089,505.2635,505.2635,1736.0
2024-03-22 15:40:00,514.89,515.01,514.44,514.97,6171.0,505.3126,505.4304,504.871,505.3911,6171.0
2024-03-22 15:45:00,514.96,515.49,514.88,515.49,4005.0,505.3813,505.9014,505.3028,505.9014,4005.0
2024-03-22 15:50:00,515.46,515.46,515.14,515.4,5130.0,505.872,505.872,505.558,505.8131,5130.0
2024-03-22 15:55:00,515.29,515.29,513.63,513.85,34812.0,505.7052,505.7052,504.076,504.2919,34812.0
2024-03-25 09:30:00,514.61,515.0,512.71,514.76,9498.0,505.0378,505.4206,503.1732,505.185,9498.0
2024-03-25 09:35:00,514.95,515.83,514.94,515.41,1544.0,505.3715,506.2351,505.3617,505.8229,1544.0
2024-03-25 09:40:00,515.51,515.61,515.21,515.61,1288.0,505.9211,506.0192,505.6266,506.0192,1288.0
2024-03-25 09:45:00,515.12,515.12,513.31,513.33,2682.0,505.5383,505.5383,503.762,503.7816,2682.0
2024-03-25 09:50:00,513.57,513.99,512.44,512.91,3944.0,504.0172,504.4293,502.9082,503.3694,3944.0
2024-03-25 09:55:00,512.91,512.91,512.23,512.23,1000.0,503.3694,503.3694,502.7021,502.7021,1000.0
2024-03-25 10:00:00,512.19,512.36,512.19,512.35,500.0,502.6628,502.8297,502.6628,502.8198,500.0
2024-03-25 10:05:00,512.52,513.5,512.41,512.99,3541.0,502.9867,503.9485,502.8787,503.4479,3541.0
2024-03-25 10:10:00,512.87,512.95,512.55,512.91,2115.0,503.3302,503.4087,503.0161,503.3694,2115.0
2024-03-25 10:15:00,512.77,512.78,512.15,512.36,1600.0,503.232,503.2418,502.6236,502.8297,1600.0
2024-03-25 10:20:00,512.63,512.98,512.55,512.98,1337.0,503.0946,503.4381,503.0161,503.4381,1337.0
2024-03-25 10:25:00,512.97,512.97,512.37,512.57,2273.0,503.4283,503.4283,502.8395,503.0358,2273.0
2024-03-25 10:30:00,512.5,512.7,512.38,512.38,2023.0,502.9671,503.1633,502.8493,502.8493,2023.0
2024-03-25 10:35:00,512.47,512.86,512.42,512.86,1980.0,502.9376,503.3204,502.8885,503.3204,1980.0
2024-03-25 10:40:00,512.85,512.85,512.39,512.48,1824.0,503.3105,503.3105,502.8591,502.9474,1824.0
2024-03-25 10:45:00,512.33,512.51,511.92,512.41,4552.0,502.8002,502.9769,502.3978,502.8787,4552.0
2024-03-25 10:50:00,512.55,512.55,512.28,512.32,1000.0,503.0161,503.0161,502.7511,502.7904,1000.0
2024-03-25 10:55:00,512.25,512.57,511.89,512.42,3530.0,502.7217,503.0358,502.3684,502.8885,3530.0
2024-03-25 11:00:00,512.39,512.41,512.1,512.1,2203.0,502.8591,502.8787,502.5745,502.5745,2203.0
2024-03-25 11:05:00,512.0,512.0,511.87,511.87,1158.0,502.4764,502.4764,502.3488,502.3488,1158.0
2024-03-25 11:10:00,511.87,511.92,511.66,511.72,2810.0,502.3488,502.3978,502.1427,502.2016,2810.0
2024-03-25 11:15:00,511.66,511.79,511.59,511.61,1272.0,502.1427,502.2703,502.074,502.0936,1272.0
2024-03-25 11:20:00,511.58,511.67,511.12,511.67,2641.0,502.0642,502.1525,501.6127,502.1525,2641.0
2024-03-25 11:25:00,511.68,512.12,511.68,511.7,1373.0,502.1623,502.5941,502.1623,502.1819,1373.0
2024-03-25 11:30:00,511.71,511.71,511.42,511.56,1300.0,502.1918,502.1918,501.9071,502.0445,1300.0
2024-03-25 11:35:00,511.52,511.52,511.39,511.4,1339.0,502.0053,502.0053,501.8777,501.8875,1339.0
2024-03-25 11:40:00,511.38,511.56,511.23,511.49,1127.0,501.8679,502.0445,501.7207,501.9758,1127.0
2024-03-25 11:45:00,511.48,511.67,511.46,511.56,1010.0,501.966,502.1525,501.9464,502.0445,1010.0
2024-03-25 11:50:00,511.58,511.58,511.55,511.56,343.0,502.0642,502.0642,502.0347,502.0445,343.0
2024-03-25 11:55:00,511.81,512.02,511.59,511.6,1434.0,502.2899,502.496,502.074,502.0838,1434.0
2024-03-25 12:00:00,511.6,512.06,511.57,511.97,800.0,502.0838,502.5352,502.0544,502.4469,800.0
2024-03-25 12:05:00,511.74,511.99,511.74,511.81,475.0,502.2212,502.4665,502.2212,502.2899,475.0
2024-03-25 12:10:00,511.98,512.02,511.76,511.77,1625.0,502.4567,502.496,502.2408,502.2506,1625.0
2024-03-25 12:15:00,511.84,511.91,511.51,511.69,1962.0,502.3193,502.388,501.9955,502.1721,1962.0
2024-03-25 12:20:00,511.56,511.57,511.28,511.38,1156.0,502.0445,502.0544,501.7697,501.8679,1156.0
2024-03-25 12:25:00,511.38,511.42,511.37,511.42,430.0,501.8679,501.9071,501.8581,501.9071,430.0
2024-03-25 12:30:00,511.21,511.57,511.21,511.57,846.0,501.7011,502.0544,501.7011,502.0544,846.0
2024-03-25 12:35:00,511.79,511.8,511.62,511.72,618.0,502.2703,502.2801,502.1034,502.2016,618.0
2024-03-25 12:40:00,511.84,511.84,511.52,511.59,1428.0,502.3193,502.3193,502.0053,502.074,1428.0
2024-03-25 12:45:00,511.55,511.55,511.35,511.35,1528.0,502.0347,502.0347,501.8384,501.8384,1528.0
2024-03-25 12:50:00,511.3,511.3,511.13,511.13,658.0,501.7894,501.7894,501.6225,501.6225,658.0
2024-03-25 12:55:00,511.42,511.42,510.99,511.0,2182.0,501.9071,501.9071,501.4851,501.495,2182.0
2024-03-25 13:00:00,510.98,510.98,510.98,510.98,204.0,501.4753,501.4753,501.4753,501.4753,204.0
2024-03-25 13:05:00,511.08,511.08,510.86,511.03,917.0,501.5735,501.5735,501.3576,501.5244,917.0
2024-03-25 13:10:00,511.1,511.45,511.05,511.45,954.0,501.5931,501.9366,501.544,501.9366,954.0
2024-03-25 13:15:00,511.27,511.49,511.09,511.49,2720.0,501.7599,501.9758,501.5833,501.9758,2720.0
2024-03-25 13:20:00,511.36,511.52,511.36,511.45,600.0,501.8483,502.0053,501.8483,501.9366,600.0
2024-03-25 13:25:00,511.6,511.61,511.42,511.46,621.0,502.0838,502.0936,501.9071,501.9464,621.0
2024-03-25 13:30:00,511.53,511.78,511.46,511.6,800.0,502.0151,502.2604,501.9464,502.0838,800.0
2024-03-25 13:35:00,511.6,511.79,511.48,511.78,424.0,502.0838,502.2703,501.966,502.2604,424.0
2024-03-25 13:40:00,511.64,511.77,511.52,511.52,742.0,502.1231,502.2506,502.0053,502.0053,742.0
2024-03-25 13:45:00,511.56,511.7,511.55,511.56,572.0,502.0445,502.1819,502.0347,502.0445,572.0
2024-03-25 13:50:00,511.5,511.5,511.39,511.46,944.0,501.9857,501.9857,501.8777,501.9464,944.0
2024-03-25 13:55:00,511.44,511.49,511.33,511.39,1500.0,501.9268,501.9758,501.8188,501.8777,1500.0
2024-03-25 14:00:00,511.28,511.28,510.9,510.9,1100.0,501.7697,501.7697,501.3968,501.3968,1100.0
2024-03-25 14:05:00,510.76,510.92,510.69,510.69,5859.0,501.2594,501.4164,501.1907,501.1907,5859.0
2024-03-25 14:10:00,510.55,510.64,510.52,510.52,802.0,501.0533,501.1417,501.0239,501.0239,802.0
2024-03-25 14:15:00,510.67,510.75,510.67,510.68,600.0,501.1711,501.2496,501.1711,501.1809,600.0
2024-03-25 14:20:00,510.58,510.78,510.58,510.68,729.0,501.0828,501.2791,501.0828,501.1809,729.0
2024-03-25 14:25:00,510.8,510.8,510.6,510.6,800.0,501.2987,501.2987,501.1024,501.1024,800.0
2024-03-25 14:30:00,510.51,510.51,510.34,510.35,600.0,501.0141,501.0141,500.8472,500.857,600.0
2024-03-25 14:35:00,510.34,510.62,510.33,510.38,1927.0,500.8472,501.122,500.8374,500.8865,1927.0
2024-03-25 14:40:00,510.25,510.36,510.12,510.19,1718.0,500.7589,500.8669,500.6313,500.7,1718.0
2024-03-25 14:45:00,510.13,510.14,510.03,510.03,526.0,500.6411,500.651,500.543,500.543,526.0
2024-03-25 14:50:00,510.08,510.08,509.86,509.86,1098.0,500.5921,500.5921,500.3762,500.3762,1098.0
2024-03-25 14:55:00,509.82,510.13,509.81,509.9,1428.0,500.3369,500.6411,500.3271,500.4154,1428.0
2024-03-25 15:00:00,510.07,510.42,510.07,510.31,1710.0,500.5823,500.9257,500.5823,500.8178,1710.0
2024-03-25 15:05:00,510.21,510.77,510.21,510.77,1013.0,500.7197,501.2692,500.7197,501.2692,1013.0
2024-03-25 15:10:00,510.7,511.04,510.69,510.77,1781.0,501.2005,501.5342,501.1907,501.2692,1781.0
2024-03-25 15:15:00,510.86,510.86,510.52,510.74,2014.0,501.3576,501.3576,501.0239,501.2398,2014.0
2024-03-25 15:20:00,510.86,510.92,510.67,510.67,2010.0,501.3576,501.4164,501.1711,501.1711,2010.0
2024-03-25 15:25:00,510.79,511.05,510.77,511.05,1949.0,501.2889,501.544,501.2692,501.544,1949.0
2024-03-25 15:30:00,511.18,511.18,511.03,511.07,750.0,501.6716,501.6716,501.5244,501.5637,750.0
2024-03-25 15:35:00,511.19,511.19,510.95,511.14,1200.0,501.6814,501.6814,501.4459,501.6324,1200.0
2024-03-25 15:40:00,510.95,511.08,510.78,510.87,3364.0,501.4459,501.5735,501.2791,501.3674,3364.0
2024-03-25 15:45:00,510.75,510.9,510.15,510.9,3457.0,501.2496,501.3968,500.6608,501.3968,3457.0
2024-03-25 15:50:00,510.62,511.25,510.47,511.25,3873.0,501.122,501.7403,500.9748,501.7403,3873.0
2024-03-25 15:55:00,511.19,511.19,510.3,510.36,31576.0,501.6814,501.6814,500.808,500.8669,31576.0
2024-03-26 09:30:00,511.5,511.63,510.64,511.18,13032.0,501.9857,502.1132,501.1417,501.6716,13032.0
2024-03-26 09:35:00,510.83,512.07,510.83,512.01,1726.0,501.3281,502.5451,501.3281,502.4862,1726.0
2024-03-26 09:40:00,512.97,513.2,512.46,512.95,1423.0,503.4283,503.654,502.9278,503.4087,1423.0
2024-03-26 09:45:00,512.78,513.97,512.78,513.8,1319.0,503.2418,504.4097,503.2418,504.2429,1319.0
2024-03-26 09:50:00,513.28,513.29,512.93,512.93,2617.0,503.7325,503.7424,503.3891,503.3891,2617.0
2024-03-26 09:55:00,513.15,513.81,512.83,513.57,2454.0,503.605,504.2527,503.2909,504.0172,2454.0
2024-03-26 10:00:00,513.85,513.85,513.16,513.16,3985.0,504.2919,504.2919,503.6148,503.6148,3985.0
2024-03-26 10:05:00,513.31,514.55,513.22,514.32,2601.0,503.762,504.9789,503.6737,504.7532,2601.0
2024-03-26 10:10:00,514.17,514.44,513.68,513.92,3510.0,504.606,504.871,504.1251,504.3606,3510.0
2024-03-26 10:15:00,514.13,514.67,513.85,513.85,4449.0,504.5667,505.0967,504.2919,504.2919,4449.0
2024-03-26 10:20:00,514.02,514.94,514.02,514.94,1791.0,504.4588,505.3617,504.4588,505.3617,1791.0
2024-03-26 10:25:00,515.0,515.7,514.93,515.7,5026.0,505.4206,506.1075,505.3519,506.1075,5026.0
2024-03-26 10:30:00,515.56,515.66,515.19,515.61,4644.0,505.9701,506.0683,505.607,506.0192,4644.0
2024-03-26 10:35:00,515.51,515.95,515.37,515.9,2158.0,505.9211,506.3529,505.7837,506.3038,2158.0
2024-03-26 10:40:00,515.82,516.94,515.81,516.94,1705.0,506.2253,507.3245,506.2155,507.3245,1705.0
2024-03-26 10:45:00,517.0,517.19,516.58,516.74,4365.0,507.3834,507.5698,506.9712,507.1282,4365.0
2024-03-26 10:50:00,516.94,516.94,516.02,516.02,3545.0,507.3245,507.3245,506.4216,506.4216,3545.0
2024-03-26 10:55:00,515.73,516.0,515.54,516.0,900.0,506.137,506.402,505.9505,506.402,900.0
2024-03-26 11:00:00,516.07,516.9,516.06,516.5,4608.0,506.4707,507.2852,506.4608,506.8927,4608.0
2024-03-26 11:05:00,516.52,516.69,516.52,516.69,883.0,506.9123,507.0791,506.9123,507.0791,883.0
2024-03-26 11:10:00,516.58,516.71,516.12,516.21,3551.0,506.9712,507.0987,506.5197,506.608,3551.0
2024-03-26 11:15:00,516.14,517.09,516.06,517.09,3277.0,506.5393,507.4717,506.4608,507.4717,3277.0
2024-03-26 11:20:00,517.05,517.24,516.77,517.24,2259.0,507.4324,507.6189,507.1576,507.6189,2259.0
2024-03-26 11:25:00,517.2,517.57,517.16,517.57,2033.0,507.5796,507.9428,507.5404,507.9428,2033.0
2024-03-26 11:30:00,517.56,517.77,517.19,517.21,2795.0,507.9329,508.139,507.5698,507.5894,2795.0
2024-03-26 11:35:00,517.35,517.62,517.05,517.25,3000.0,507.7268,507.9918,507.4324,507.6287,3000.0
2024-03-26 11:40:00,517.46,517.46,517.17,517.39,1200.0,507.8348,507.8348,507.5502,507.7661,1200.0
2024-03-26 11:45:00,517.41,517.72,517.31,517.72,2100.0,507.7857,508.09,507.6876,508.09,2100.0
2024-03-26 11:50:00,517.46,517.87,517.24,517.34,4167.0,507.8348,508.2372,507.6189,507.717,4167.0
2024-03-26 11:55:00,517.23,517.39,516.83,516.87,2222.0,507.6091,507.7661,507.2165,507.2558,2222.0
2024-03-26 12:00:00,516.83,516.83,516.2,516.48,1925.0,507.2165,507.2165,506.5982,506.873,1925.0
2024-03-26 12:05:00,516.53,517.1,516.53,516.8,3396.0,506.9221,507.4815,506.9221,507.1871,3396.0
2024-03-26 12:10:00,516.66,517.13,516.66,517.13,946.0,507.0497,507.5109,507.0497,507.5109,946.0
2024-03-26 12:15:00,517.15,517.35,516.96,517.01,5052.0,507.5306,507.7268,507.3441,507.3932,5052.0
2024-03-26 12:20:00,516.76,517.33,516.76,517.33,1094.0,507.1478,507.7072,507.1478,507.7072,1094.0
2024-03-26 12:25:00,517.2,517.7,517.19,517.64,1700.0,507.5796,508.0703,507.5698,508.0114,1700.0
2024-03-26 12:30:00,517.38,518.13,517.38,517.84,4157.0,507.7563,508.4923,507.7563,508.2077,4157.0
2024-03-26 12:35:00,517.71,517.71,517.28,517.66,1833.0,508.0801,508.0801,507.6581,508.0311,1833.0
2024-03-26 12:40:00,517.53,518.0,517.53,517.7,2461.0,507.9035,508.3648,507.9035,508.0703,2461.0
2024-03-26 12:45:00,517.7,517.87,517.57,517.66,2649.0,508.0703,508.2372,507.9428,508.0311,2649.0
2024-03-26 12:50:00,518.0,518.15,517.71,518.15,1000.0,508.3648,508.512,508.0801,508.512,1000.0
2024-03-26 12:55:00,518.14,518.14,517.59,517.59,2940.0,508.5021,508.5021,507.9624,507.9624,2940.0
2024-03-26 13:00:00,517.67,517.69,517.42,517.68,2220.0,508.0409,508.0605,507.7955,508.0507,2220.0
2024-03-26 13:05:00,517.68,517.92,517.56,517.65,11285.0,508.0507,508.2862,507.9329,508.0213,11285.0
2024-03-26 13:10:00,517.59,517.69,517.15,517.16,2365.0,507.9624,508.0605,507.5306,507.5404,2365.0
2024-03-26 13:15:00,517.14,517.14,516.85,516.85,910.0,507.5207,507.5207,507.2361,507.2361,910.0
2024-03-26 13:20:00,516.96,517.0,516.8,516.96,1841.0,507.3441,507.3834,507.1871,507.3441,1841.0
2024-03-26 13:25:00,516.79,516.87,515.92,516.03,2129.0,507.1773,507.2558,506.3234,506.4314,2129.0
2024-03-26 13:30:00,516.03,516.42,515.89,516.29,3180.0,506.4314,506.8141,506.294,506.6866,3180.0
2024-03-26 13:35:00,516.2,516.3,516.12,516.13,1607.0,506.5982,506.6964,506.5197,506.5295,1607.0
2024-03-26 13:40:00,516.24,516.78,516.24,516.78,2629.0,506.6375,507.1674,506.6375,507.1674,2629.0
2024-03-26 13:45:00,516.8,517.08,516.74,516.74,1964.0,507.1871,507.4619,507.1282,507.1282,1964.0
2024-03-26 13:50:00,516.67,516.73,516.65,516.72,1087.0,507.0595,507.1184,507.0399,507.1086,1087.0
2024-03-26 13:55:00,516.74,516.96,516.74,516.96,1227.0,507.1282,507.3441,507.1282,507.3441,1227.0
2024-03-26 14:00:00,516.97,517.07,516.78,516.91,3954.0,507.3539,507.4521,507.1674,507.295,3954.0
2024-03-26 14:05:00,517.03,517.04,516.77,516.81,4145.0,507.4128,507.4226,507.1576,507.1969,4145.0
2024-03-26 14:10:00,516.81,516.99,516.75,516.99,2932.0,507.1969,507.3735,507.138,507.3735,2932.0
2024-03-26 14:15:00,517.07,517.51,517.07,517.51,1959.0,507.4521,507.8839,507.4521,507.8839,1959.0
2024-03-26 14:20:00,517.5,517.88,517.48,517.78,3980.0,507.8741,508.247,507.8544,508.1488,3980.0
2024-03-26 14:25:00,517.69,517.71,517.59,517.64,3113.0,508.0605,508.0801,507.9624,508.0114,3113.0
2024-03-26 14:30:00,517.65,517.92,517.06,517.18,4784.0,508.0213,508.2862,507.4422,507.56,4784.0
2024-03-26 14:35:00,517.06,517.8,517.06,517.8,1925.0,507.4422,508.1685,507.4422,508.1685,1925.0
2024-03-26 14:40:00,517.79,517.99,517.44,517.44,2855.0,508.1587,508.3549,507.8152,507.8152,2855.0
2024-03-26 14:45:00,517.38,517.38,517.27,517.34,446.0,507.7563,507.7563,507.6483,507.717,446.0
2024-03-26 14:50:00,517.38,517.47,516.88,517.08,2835.0,507.7563,507.8446,507.2656,507.4619,2835.0
2024-03-26 14:55:00,516.95,517.21,516.94,516.94,3049.0,507.3343,507.5894,507.3245,507.3245,3049.0
2024-03-26 15:00:00,517.02,517.3,516.93,517.3,1253.0,507.403,507.6778,507.3147,507.6778,1253.0
2024-03-26 15:05:00,517.3,517.5,517.16,517.22,2765.0,507.6778,507.8741,507.5404,507.5993,2765.0
2024-03-26 15:10:00,517.39,517.65,517.34,517.64,1801.0,507.7661,508.0213,507.717,508.0114,1801.0
2024-03-26 15:15:00,517.65,517.65,517.34,517.51,2450.0,508.0213,508.0213,507.717,507.8839,2450.0
2024-03-26 15:20:00,517.51,517.51,517.19,517.19,1814.0,507.8839,507.8839,507.5698,507.5698,1814.0
2024-03-26 15:25:00,517.17,517.17,516.91,516.91,2812.0,507.5502,507.5502,507.295,507.295,2812.0
2024-03-26 15:30:00,517.01,517.4,516.92,516.92,2887.0,507.3932,507.7759,507.3048,507.3048,2887.0
2024-03-26 15:35:00,516.92,516.92,516.69,516.73,1567.0,507.3048,507.3048,507.0791,507.1184,1567.0
2024-03-26 15:40:00,516.8,517.58,516.78,517.5,4964.0,507.1871,507.9526,507.1674,507.8741,4964.0
2024-03-26 15:45:00,517.51,517.58,517.25,517.39,10363.0,507.8839,507.9526,507.6287,507.7661,10363.0
2024-03-26 15:50:00,517.25,518.04,517.21,517.81,17290.0,507.6287,508.404,507.5894,508.1783,17290.0
2024-03-26 15:55:00,517.96,518.05,516.94,516.97,40714.0,508.3255,508.4138,507.3245,507.3539,40714.0
2024-03-27 09:30:00,520.0,520.0,518.65,518.99,17736.0,510.3276,510.3276,509.0027,509.3363,17736.0
2024-03-27 09:35:00,519.66,520.02,518.83,520.01,4211.0,509.9939,510.3472,509.1793,510.3374,4211.0
2024-03-27 09:40:00,519.96,519.98,519.58,519.67,1300.0,510.2883,510.3079,509.9154,510.0037,1300.0
2024-03-27 09:45:00,519.73,520.29,519.56,519.7,12636.0,510.0626,510.6122,509.8957,510.0331,12636.0
2024-03-27 09:50:00,519.37,520.02,519.23,519.69,2136.0,509.7093,510.3472,509.5719,510.0233,2136.0
2024-03-27 09:55:00,520.07,520.64,520.03,520.41,3736.0,510.3962,510.9556,510.357,510.7299,3736.0
2024-03-27 10:00:00,520.26,521.05,520.16,520.46,6369.0,510.5827,511.358,510.4846,510.779,6369.0
2024-03-27 10:05:00,520.69,521.04,520.42,520.72,3263.0,511.0047,511.3482,510.7397,511.0342,3263.0
2024-03-27 10:10:00,520.76,521.18,520.28,520.55,17291.0,511.0734,511.4856,510.6023,510.8673,17291.0
2024-03-27 10:15:00,520.56,520.56,519.85,519.88,2679.0,510.8771,510.8771,510.1803,510.2098,2679.0
2024-03-27 10:20:00,519.66,519.67,517.76,517.76,3256.0,509.9939,510.0037,508.1292,508.1292,3256.0
2024-03-27 10:25:00,517.85,519.48,517.4,518.9,15053.0,508.2175,509.8172,507.7759,509.248,15053.0
2024-03-27 10:30:00,518.89,519.13,518.48,518.49,3997.0,509.2382,509.4737,508.8358,508.8456,3997.0
2024-03-27 10:35:00,518.54,518.86,518.28,518.86,2632.0,508.8947,509.2088,508.6395,509.2088,2632.0
2024-03-27 10:40:00,518.84,519.61,518.84,519.27,2898.0,509.1891,509.9448,509.1891,509.6111,2898.0
2024-03-27 10:45:00,519.28,519.62,518.85,519.44,4047.0,509.6209,509.9546,509.1989,509.778,4047.0
2024-03-27 10:50:00,519.25,519.34,519.03,519.16,2597.0,509.5915,509.6798,509.3756,509.5032,2597.0
2024-03-27 10:55:00,519.07,519.2,518.6,518.96,5433.0,509.4148,509.5424,508.9536,509.3069,5433.0
2024-03-27 11:00:00,518.83,519.59,518.78,519.36,1340.0,509.1793,509.9252,509.1302,509.6995,1340.0
2024-03-27 11:05:00,519.5,519.51,518.94,518.94,2649.0,509.8369,509.8467,509.2873,509.2873,2649.0
2024-03-27 11:10:00,518.94,519.1,518.49,518.69,2633.0,509.2873,509.4443,508.8456,509.0419,2633.0
2024-03-27 11:15:00,518.58,518.83,518.51,518.59,1700.0,508.934,509.1793,508.8653,508.9438,1700.0
2024-03-27 11:20:00,518.52,518.52,518.28,518.31,700.0,508.8751,508.8751,508.6395,508.669,700.0
2024-03-27 11:25:00,518.5,518.81,518.44,518.74,1800.0,508.8555,509.1597,508.7966,509.091,1800.0
2024-03-27 11:30:00,519.16,519.45,519.15,519.15,1748.0,509.5032,509.7878,509.4934,509.4934,1748.0
2024-03-27 11:35:00,519.44,519.44,519.14,519.14,1114.0,509.778,509.778,509.4835,509.4835,1114.0
2024-03-27 11:40:00,519.18,519.56,519.06,519.45,889.0,509.5228,509.8957,509.405,509.7878,889.0
2024-03-27 11:45:00,519.16,519.44,519.15,519.36,1453.0,509.5032,509.778,509.4934,509.6995,1453.0
2024-03-27 11:50:00,519.74,519.9,519.59,519.87,825.0,510.0724,510.2294,509.9252,510.2,825.0
2024-03-27 11:55:00,519.89,520.04,519.54,519.54,2629.0,510.2196,510.3668,509.8761,509.8761,2629.0
2024-03-27 12:00:00,519.47,519.47,518.87,518.91,900.0,509.8074,509.8074,509.2186,509.2578,900.0
2024-03-27 12:05:00,518.91,518.91,518.91,518.91,0.0,509.2578,509.2578,509.2578,509.2578,0.0
2024-03-27 12:10:00,519.19,519.25,518.92,519.25,400.0,509.5326,509.5915,509.2676,509.5915,400.0
2024-03-27 12:15:00,519.25,519.25,519.25,519.25,0.0,509.5915,509.5915,509.5915,509.5915,0.0
2024-03-27 12:20:00,519.27,519.27,519.07,519.24,800.0,509.6111,509.6111,509.4148,509.5817,800.0
2024-03-27 12:25:00,519.09,519.38,519.09,519.38,200.0,509.4345,509.7191,509.4345,509.7191,200.0
2024-03-27 12:30:00,519.47,519.61,519.16,519.32,2297.0,509.8074,509.9448,509.5032,509.6602,2297.0
2024-03-27 12:35:00,519.46,519.46,519.29,519.29,604.0,509.7976,509.7976,509.6308,509.6308,604.0
2024-03-27 12:40:00,519.5,519.5,519.5,519.5,235.0,509.8369,509.8369,509.8369,509.8369,235.0
2024-03-27 12:45:00,519.3,519.3,519.0,519.0,980.0,509.6406,509.6406,509.3462,509.3462,980.0
2024-03-27 12:50:00,519.0,519.54,519.0,519.46,2925.0,509.3462,509.8761,509.3462,509.7976,2925.0
2024-03-27 12:55:00,519.46,519.5,519.21,519.21,2421.0,509.7976,509.8369,509.5522,509.5522,2421.0
2024-03-27 13:00:00,519.21,519.21,519.21,519.21,0.0,509.5522,509.5522,509.5522,509.5522,0.0
2024-03-27 13:05:00,519.29,519.33,519.09,519.1,1263.0,509.6308,509.67,509.4345,509.4443,1263.0
2024-03-27 13:10:00,518.65,518.66,518.65,518.66,237.0,509.0027,509.0125,509.0027,509.0125,237.0
2024-03-27 13:15:00,518.91,518.97,518.73,518.73,1301.0,509.2578,509.3167,509.0812,509.0812,1301.0
2024-03-27 13:20:00,518.72,519.11,518.71,519.11,1428.0,509.0714,509.4541,509.0615,509.4541,1428.0
2024-03-27 13:25:00,519.02,519.36,519.02,519.28,2514.0,509.3658,509.6995,509.3658,509.6209,2514.0
2024-03-27 13:30:00,519.25,519.39,518.99,519.32,1595.0,509.5915,509.7289,509.3363,509.6602,1595.0
2024-03-27 13:35:00,519.36,519.62,519.36,519.45,901.0,509.6995,509.9546,509.6995,509.7878,901.0
2024-03-27 13:40:00,519.47,519.47,519.32,519.32,662.0,509.8074,509.8074,509.6602,509.6602,662.0
2024-03-27 13:45:00,519.47,519.55,519.41,519.42,648.0,509.8074,509.8859,509.7485,509.7583,648.0
2024-03-27 13:50:00,519.61,519.61,519.33,519.33,661.0,509.9448,509.9448,509.67,509.67,661.0
2024-03-27 13:55:00,519.41,519.57,519.41,519.5,871.0,509.7485,509.9055,509.7485,509.8369,871.0
2024-03-27 14:00:00,519.73,519.74,518.71,518.8,18965.0,510.0626,510.0724,509.0615,509.1499,18965.0
2024-03-27 14:05:00,518.95,518.96,518.76,518.82,2666.0,509.2971,509.3069,509.1106,509.1695,2666.0
2024-03-27 14:10:00,518.84,518.85,518.18,518.19,1306.0,509.1891,509.1989,508.5414,508.5512,1306.0
2024-03-27 14:15:00,518.23,518.27,518.05,518.27,1371.0,508.5905,508.6297,508.4138,508.6297,1371.0
2024-03-27 14:20:00,518.34,518.53,518.34,518.39,934.0,508.6984,508.8849,508.6984,508.7475,934.0
2024-03-27 14:25:00,518.43,518.62,518.42,518.62,595.0,508.7868,508.9732,508.7769,508.9732,595.0
2024-03-27 14:30:00,519.11,519.27,518.83,518.9,889.0,509.4541,509.6111,509.1793,509.248,889.0
2024-03-27 14:35:00,518.88,518.88,518.67,518.68,300.0,509.2284,509.2284,509.0223,509.0321,300.0
2024-03-27 14:40:00,518.89,518.94,518.55,518.76,1132.0,509.2382,509.2873,508.9045,509.1106,1132.0
2024-03-27 14:45:00,518.42,518.49,518.18,518.18,895.0,508.7769,508.8456,508.5414,508.5414,895.0
2024-03-27 14:50:00,518.09,518.24,518.0,518.12,1424.0,508.4531,508.6003,508.3648,508.4825,1424.0
2024-03-27 14:55:00,518.16,518.61,518.16,518.61,801.0,508.5218,508.9634,508.5218,508.9634,801.0
2024-03-27 15:00:00,518.71,519.06,518.62,518.62,1923.0,509.0615,509.405,508.9732,508.9732,1923.0
2024-03-27 15:05:00,518.75,518.83,518.37,518.37,1983.0,509.1008,509.1793,508.7279,508.7279,1983.0
2024-03-27 15:10:00,518.06,518.42,518.04,518.27,803.0,508.4236,508.7769,508.404,508.6297,803.0
2024-03-27 15:15:00,518.13,518.2,517.93,518.15,4222.0,508.4923,508.561,508.2961,508.512,4222.0
2024-03-27 15:20:00,518.07,518.75,518.07,518.71,2718.0,508.4334,509.1008,508.4334,509.0615,2718.0
2024-03-27 15:25:00,518.79,518.92,518.6,518.75,2615.0,509.1401,509.2676,508.9536,509.1008,2615.0
2024-03-27 15:30:00,518.81,519.26,518.81,519.09,1399.0,509.1597,509.6013,509.1597,509.4345,1399.0
2024-03-27 15:35:00,519.2,519.74,518.86,519.74,2691.0,509.5424,510.0724,509.2088,510.0724,2691.0
2024-03-27 15:40:00,519.98,520.46,519.59,520.4,4351.0,510.3079,510.779,509.9252,510.7201,4351.0
2024-03-27 15:45:00,520.42,520.48,519.99,520.11,5913.0,510.7397,510.7986,510.3177,510.4355,5913.0
2024-03-27 15:50:00,519.89,520.21,519.57,520.13,10642.0,510.2196,510.5336,509.9055,510.4551,10642.0
2024-03-27 15:55:00,520.22,520.4,519.74,519.9,38270.0,510.5435,510.7201,510.0724,510.2294,38270.0
2024-03-28 09:30:00,519.96,520.64,518.98,519.52,14103.0,510.2883,510.9556,509.3265,509.8565,14103.0
2024-03-28 09:35:00,519.13,520.25,519.12,519.43,13540.0,509.4737,510.5729,509.4639,509.7682,13540.0
2024-03-28 09:40:00,519.82,519.95,519.24,519.25,800.0,510.1509,510.2785,509.5817,509.5915,800.0
2024-03-28 09:45:00,519.26,519.4,518.62,518.69,5723.0,509.6013,509.7387,508.9732,509.0419,5723.0
2024-03-28 09:50:00,518.38,518.94,517.96,518.94,3893.0,508.7377,509.2873,508.3255,509.2873,3893.0
2024-03-28 09:55:00,519.26,519.7,519.26,519.28,2947.0,509.6013,510.0331,509.6013,509.6209,2947.0
2024-03-28 10:00:00,519.52,519.6,519.32,519.33,2306.0,509.8565,509.935,509.6602,509.67,2306.0
2024-03-28 10:05:00,519.77,519.78,518.8,518.82,4290.0,510.1018,510.1116,509.1499,509.1695,4290.0
2024-03-28 10:10:00,519.1,519.39,519.02,519.12,4111.0,509.4443,509.7289,509.3658,509.4639,4111.0
2024-03-28 10:15:00,519.25,519.98,519.21,519.45,4045.0,509.5915,510.3079,509.5522,509.7878,4045.0
2024-03-28 10:20:00,519.77,520.11,519.55,519.72,3161.0,510.1018,510.4355,509.8859,510.0528,3161.0
2024-03-28 10:25:00,519.95,520.1,519.53,519.58,4760.0,510.2785,510.4257,509.8663,509.9154,4760.0
2024-03-28 10:30:00,519.76,519.86,519.73,519.86,2123.0,510.092,510.1902,510.0626,510.1902,2123.0
2024-03-28 10:35:00,519.72,519.72,519.24,519.61,3762.0,510.0528,510.0528,509.5817,509.9448,3762.0
2024-03-28 10:40:00,519.29,519.98,519.29,519.86,2614.0,509.6308,510.3079,509.6308,510.1902,2614.0
2024-03-28 10:45:00,519.75,519.76,519.61,519.64,2037.0,510.0822,510.092,509.9448,509.9742,2037.0
2024-03-28 10:50:00,519.64,519.76,519.23,519.6,5264.0,509.9742,510.092,509.5719,509.935,5264.0
2024-03-28 10:55:00,519.57,520.14,519.56,519.86,9938.0,509.9055,510.4649,509.8957,510.1902,9938.0
2024-03-28 11:00:00,519.87,520.03,519.68,519.7,3612.0,510.2,510.357,510.0135,510.0331,3612.0
2024-03-28 11:05:00,519.71,519.82,519.6,519.65,4305.0,510.0429,510.1509,509.935,509.9841,4305.0
2024-03-28 11:10:00,519.63,520.91,519.63,520.9,21307.0,509.9644,511.2206,509.9644,511.2108,21307.0
2024-03-28 11:15:00,520.75,521.18,520.64,520.64,5578.0,511.0636,511.4856,510.9556,510.9556,5578.0
2024-03-28 11:20:00,520.76,520.76,520.42,520.55,4320.0,511.0734,511.0734,510.7397,510.8673,4320.0
2024-03-28 11:25:00,520.64,520.67,520.23,520.3,5776.0,510.9556,510.9851,510.5533,510.622,5776.0
2024-03-28 11:30:00,520.3,520.41,520.12,520.34,5260.0,510.622,510.7299,510.4453,510.6612,5260.0
2024-03-28 11:35:00,520.44,520.69,520.34,520.34,4049.0,510.7594,511.0047,510.6612,510.6612,4049.0
2024-03-28 11:40:00,520.41,520.69,520.31,520.52,2200.0,510.7299,511.0047,510.6318,510.8379,2200.0
2024-03-28 11:45:00,520.58,520.72,520.45,520.58,1063.0,510.8968,511.0342,510.7692,510.8968,1063.0
2024-03-28 11:50:00,520.49,520.71,520.46,520.59,1001.0,510.8084,511.0243,510.779,510.9066,1001.0
2024-03-28 11:55:00,520.45,520.77,520.42,520.57,3179.0,510.7692,511.0832,510.7397,510.8869,3179.0
2024-03-28 12:00:00,520.57,520.62,520.44,520.62,2000.0,510.8869,510.936,510.7594,510.936,2000.0
2024-03-28 12:05:00,520.64,520.97,520.49,520.78,4020.0,510.9556,511.2795,510.8084,511.093,4020.0
2024-03-28 12:10:00,520.8,521.12,520.79,520.84,2200.0,511.1127,511.4267,511.1029,511.1519,2200.0
2024-03-28 12:15:00,520.84,520.87,520.55,520.68,2571.0,511.1519,511.1814,510.8673,510.9949,2571.0
2024-03-28 12:20:00,520.51,520.69,520.35,520.37,2814.0,510.8281,511.0047,510.671,510.6907,2814.0
2024-03-28 12:25:00,520.3,520.32,520.13,520.13,1200.0,510.622,510.6416,510.4551,510.4551,1200.0
2024-03-28 12:30:00,520.12,520.21,519.93,520.02,2207.0,510.4453,510.5336,510.2589,510.3472,2207.0
2024-03-28 12:35:00,520.0,520.46,520.0,520.24,3417.0,510.3276,510.779,510.3276,510.5631,3417.0
2024-03-28 12:40:00,520.23,520.23,519.74,519.74,1835.0,510.5533,510.5533,510.0724,510.0724,1835.0
2024-03-28 12:45:00,519.4,519.51,519.34,519.49,949.0,509.7387,509.8467,509.6798,509.827,949.0
2024-03-28 12:50:00,519.64,519.71,519.49,519.71,600.0,509.9742,510.0429,509.827,510.0429,600.0
2024-03-28 12:55:00,519.57,519.57,519.35,519.35,700.0,509.9055,509.9055,509.6896,509.6896,700.0
2024-03-28 13:00:00,519.56,519.79,519.55,519.59,1344.0,509.8957,510.1215,509.8859,509.9252,1344.0
2024-03-28 13:05:00,519.68,519.9,519.68,519.81,500.0,510.0135,510.2294,510.0135,510.1411,500.0
2024-03-28 13:10:00,519.65,519.7,519.03,519.03,2216.0,509.9841,510.0331,509.3756,509.3756,2216.0
2024-03-28 13:15:00,519.17,519.24,518.97,519.24,838.0,509.513,509.5817,509.3167,509.5817,838.0
2024-03-28 13:20:00,519.44,519.6,519.29,519.49,2495.0,509.778,509.935,509.6308,509.827,2495.0
2024-03-28 13:25:00,519.38,519.46,519.32,519.32,1374.0,509.7191,509.7976,509.6602,509.6602,1374.0
2024-03-28 13:30:00,519.45,519.45,519.12,519.12,1899.0,509.7878,509.7878,509.4639,509.4639,1899.0
2024-03-28 13:35:00,519.08,519.08,518.72,519.06,2751.0,509.4247,509.4247,509.0714,509.405,2751.0
2024-03-28 13:40:00,519.17,519.3,519.03,519.3,1828.0,509.513,509.6406,509.3756,509.6406,1828.0
2024-03-28 13:45:00,519.1,519.4,519.1,519.4,2242.0,509.4443,509.7387,509.4443,509.7387,2242.0
2024-03-28 13:50:00,519.48,519.58,519.46,519.47,700.0,509.8172,509.9154,509.7976,509.8074,700.0
2024-03-28 13:55:00,519.57,519.6,519.18,519.3,5329.0,509.9055,509.935,509.5228,509.6406,5329.0
2024-03-28 14:00:00,519.41,519.67,519.3,519.67,2363.0,509.7485,510.0037,509.6406,510.0037,2363.0
2024-03-28 14:05:00,519.52,519.52,519.44,519.52,930.0,509.8565,509.8565,509.778,509.8565,930.0
2024-03-28 14:10:00,519.46,519.7,519.45,519.69,4400.0,509.7976,510.0331,509.7878,510.0233,4400.0
2024-03-28 14:15:00,519.78,519.79,519.69,519.75,2331.0,510.1116,510.1215,510.0233,510.0822,2331.0
2024-03-28 14:20:00,519.6,520.05,519.52,520.05,2501.0,509.935,510.3766,509.8565,510.3766,2501.0
2024-03-28 14:25:00,520.05,520.31,519.96,520.0,4061.0,510.3766,510.6318,510.2883,510.3276,4061.0
2024-03-28 14:30:00,519.81,519.81,519.81,519.81,222.0,510.1411,510.1411,510.1411,510.1411,222.0
2024-03-28 14:35:00,519.62,519.62,519.22,519.33,1800.0,509.9546,509.9546,509.5621,509.67,1800.0
2024-03-28 14:40:00,519.22,519.41,519.22,519.32,711.0,509.5621,509.7485,509.5621,509.6602,711.0
2024-03-28 14:45:00,519.39,519.69,519.39,519.57,2007.0,509.7289,510.0233,509.7289,509.9055,2007.0
2024-03-28 14:50:00,519.41,519.56,519.3,519.56,1238.0,509.7485,509.8957,509.6406,509.8957,1238.0
2024-03-28 14:55:00,519.57,520.07,519.56,520.03,2659.0,509.9055,510.3962,509.8957,510.357,2659.0
2024-03-28 15:00:00,520.09,520.21,519.8,519.92,4312.0,510.4159,510.5336,510.1313,510.249,4312.0
2024-03-28 15:05:00,519.99,520.25,519.99,520.25,904.0,510.3177,510.5729,510.3177,510.5729,904.0
2024-03-28 15:10:00,520.23,520.41,520.1,520.2,2170.0,510.5533,510.7299,510.4257,510.5238,2170.0
2024-03-28 15:15:00,520.2,520.2,519.88,519.98,2543.0,510.5238,510.5238,510.2098,510.3079,2543.0
2024-03-28 15:20:00,519.99,520.07,519.72,519.75,2351.0,510.3177,510.3962,510.0528,510.0822,2351.0
2024-03-28 15:25:00,519.88,520.29,519.75,520.29,5080.0,510.2098,510.6122,510.0822,510.6122,5080.0
2024-03-28 15:30:00,520.22,520.43,519.98,519.98,3750.0,510.5435,510.7496,510.3079,510.3079,3750.0
2024-03-28 15:35:00,519.78,519.89,519.75,519.76,1955.0,510.1116,510.2196,510.0822,510.092,1955.0
2024-03-28 15:40:00,519.69,519.69,519.4,519.47,4301.0,510.0233,510.0233,509.7387,509.8074,4301.0
2024-03-28 15:45:00,519.38,519.38,519.01,519.02,6342.0,509.7191,509.7191,509.356,509.3658,6342.0
2024-03-28 15:50:00,518.91,519.04,518.66,518.73,11353.0,509.2578,509.3854,509.0125,509.0812,11353.0
2024-03-28 15:55:00,518.68,519.16,518.25,518.32,48995.0,509.0321,509.5032,508.6101,508.6788,48995.0
2024-04-01 09:30:00,516.45,518.0,516.45,516.88,15446.0,506.8436,508.3648,506.8436,507.2656,15446.0
2024-04-01 09:35:00,516.84,517.06,515.11,515.87,2060.0,507.2263,507.4422,505.5285,506.2744,2060.0
2024-04-01 09:40:00,515.95,515.95,515.32,515.58,1000.0,506.3529,506.3529,505.7346,505.9898,1000.0
2024-04-01 09:45:00,515.62,516.26,515.3,516.25,2116.0,506.029,506.6571,505.715,506.6473,2116.0
2024-04-01 09:50:00,515.86,515.86,515.27,515.38,1908.0,506.2646,506.2646,505.6855,505.7935,1908.0
2024-04-01 09:55:00,515.69,516.18,515.37,516.14,3462.0,506.0977,506.5786,505.7837,506.5393,3462.0
2024-04-01 10:00:00,515.86,516.24,515.59,516.2,4910.0,506.2646,506.6375,505.9996,506.5982,4910.0
2024-04-01 10:05:00,516.02,516.47,516.02,516.23,3931.0,506.4216,506.8632,506.4216,506.6277,3931.0
2024-04-01 10:10:00,516.23,516.25,515.95,516.13,3550.0,506.6277,506.6473,506.3529,506.5295,3550.0
2024-04-01 10:15:00,515.95,516.33,515.72,516.14,2629.0,506.3529,506.7258,506.1272,506.5393,2629.0
2024-04-01 10:20:00,516.13,516.14,515.63,515.63,1979.0,506.5295,506.5393,506.0388,506.0388,1979.0
2024-04-01 10:25:00,515.94,516.18,515.76,516.14,2773.0,506.3431,506.5786,506.1664,506.5393,2773.0
2024-04-01 10:30:00,515.96,516.03,515.69,515.69,1800.0,506.3627,506.4314,506.0977,506.0977,1800.0
2024-04-01 10:35:00,515.5,515.79,515.39,515.54,3119.0,505.9113,506.1959,505.8033,505.9505,3119.0
2024-04-01 10:40:00,515.54,515.69,515.37,515.37,3383.0,505.9505,506.0977,505.7837,505.7837,3383.0
2024-04-01 10:45:00,515.41,515.43,515.21,515.42,1781.0,505.8229,505.8426,505.6266,505.8327,1781.0
2024-04-01 10:50:00,515.41,516.2,515.41,516.02,1516.0,505.8229,506.5982,505.8229,506.4216,1516.0
2024-04-01 10:55:00,515.78,515.78,515.48,515.48,1304.0,506.186,506.186,505.8916,505.8916,1304.0
2024-04-01 11:00:00,515.46,515.56,515.34,515.38,1355.0,505.872,505.9701,505.7542,505.7935,1355.0
2024-04-01 11:05:00,515.35,515.35,514.64,514.64,2483.0,505.764,505.764,505.0673,505.0673,2483.0
2024-04-01 11:10:00,514.8,515.17,514.79,515.17,1505.0,505.2243,505.5874,505.2145,505.5874,1505.0
2024-04-01 11:15:00,515.03,515.65,515.03,515.57,3089.0,505.45,506.0585,505.45,505.98,3089.0
2024-04-01 11:20:00,515.66,515.66,515.08,515.2,2944.0,506.0683,506.0683,505.4991,505.6168,2944.0
2024-04-01 11:25:00,515.17,515.19,514.95,514.97,2730.0,505.5874,505.607,505.3715,505.3911,2730.0
2024-04-01 11:30:00,515.03,515.27,514.93,515.27,3845.0,505.45,505.6855,505.3519,505.6855,3845.0
2024-04-01 11:35:00,515.15,515.6,515.09,515.17,7032.0,505.5678,506.0094,505.5089,505.5874,7032.0
2024-04-01 11:40:00,515.11,515.55,515.11,515.42,2520.0,505.5285,505.9603,505.5285,505.8327,2520.0
2024-04-01 11:45:00,515.41,515.78,515.38,515.77,1841.0,505.8229,506.186,505.7935,506.1762,1841.0
2024-04-01 11:50:00,515.7,516.33,515.7,516.02,500.0,506.1075,506.7258,506.1075,506.4216,500.0
2024-04-01 11:55:00,516.01,516.85,516.0,516.49,2044.0,506.4118,507.2361,506.402,506.8828,2044.0
2024-04-01 12:00:00,516.48,516.51,516.27,516.5,766.0,506.873,506.9025,506.6669,506.8927,766.0
2024-04-01 12:05:00,516.47,516.47,516.13,516.13,1591.0,506.8632,506.8632,506.5295,506.5295,1591.0
2024-04-01 12:10:00,516.12,516.12,515.97,515.97,898.0,506.5197,506.5197,506.3725,506.3725,898.0
2024-04-01 12:15:00,516.07,516.59,516.06,516.59,800.0,506.4707,506.981,506.4608,506.981,800.0
2024-04-01 12:20:00,516.57,516.6,516.56,516.6,497.0,506.9614,506.9908,506.9515,506.9908,497.0
2024-04-01 12:25:00,516.67,516.86,516.62,516.63,1065.0,507.0595,507.246,507.0104,507.0202,1065.0
2024-04-01 12:30:00,516.74,516.74,516.47,516.52,1100.0,507.1282,507.1282,506.8632,506.9123,1100.0
2024-04-01 12:35:00,516.41,516.75,516.41,516.72,1600.0,506.8043,507.138,506.8043,507.1086,1600.0
2024-04-01 12:40:00,516.62,516.62,516.48,516.48,600.0,507.0104,507.0104,506.873,506.873,600.0
2024-04-01 12:45:00,516.57,516.66,516.36,516.47,2100.0,506.9614,507.0497,506.7553,506.8632,2100.0
2024-04-01 12:50:00,516.32,516.36,516.19,516.36,400.0,506.716,506.7553,506.5884,506.7553,400.0
2024-04-01 12:55:00,516.42,516.54,516.41,516.54,1405.0,506.8141,506.9319,506.8043,506.9319,1405.0
2024-04-01 13:00:00,516.39,516.74,516.39,516.74,618.0,506.7847,507.1282,506.7847,507.1282,618.0
2024-04-01 13:05:00,516.52,516.73,516.52,516.73,1493.0,506.9123,507.1184,506.9123,507.1184,1493.0
2024-04-01 13:10:00,516.75,516.75,516.59,516.6,755.0,507.138,507.138,506.981,506.9908,755.0
2024-04-01 13:15:00,516.49,516.67,516.49,516.63,853.0,506.8828,507.0595,506.8828,507.0202,853.0
2024-04-01 13:20:00,516.51,516.79,516.49,516.79,1623.0,506.9025,507.1773,506.8828,507.1773,1623.0
2024-04-01 13:25:00,517.04,517.06,516.97,517.06,600.0,507.4226,507.4422,507.3539,507.4422,600.0
2024-04-01 13:30:00,517.05,517.05,516.77,516.77,1700.0,507.4324,507.4324,507.1576,507.1576,1700.0
2024-04-01 13:35:00,516.77,516.77,516.34,516.46,4002.0,507.1576,507.1576,506.7356,506.8534,4002.0
2024-04-01 13:40:00,516.35,516.35,516.2,516.2,200.0,506.7454,506.7454,506.5982,506.5982,200.0
2024-04-01 13:45:00,516.32,516.48,516.12,516.48,875.0,506.716,506.873,506.5197,506.873,875.0
2024-04-01 13:50:00,516.47,516.53,516.29,516.53,1036.0,506.8632,506.9221,506.6866,506.9221,1036.0
2024-04-01 13:55:00,516.53,516.54,516.12,516.12,1725.0,506.9221,506.9319,506.5197,506.5197,1725.0
2024-04-01 14:00:00,516.34,516.34,516.24,516.24,400.0,506.7356,506.7356,506.6375,506.6375,400.0
2024-04-01 14:05:00,516.42,516.49,516.31,516.34,1939.0,506.8141,506.8828,506.7062,506.7356,1939.0
2024-04-01 14:10:00,516.49,516.54,516.49,516.54,910.0,506.8828,506.9319,506.8828,506.9319,910.0
2024-04-01 14:15:00,516.55,516.55,516.39,516.54,606.0,506.9417,506.9417,506.7847,506.9319,606.0
2024-04-01 14:20:00,516.46,516.54,516.38,516.41,1144.0,506.8534,506.9319,506.7749,506.8043,1144.0
2024-04-01 14:25:00,516.49,516.63,516.45,516.62,1920.0,506.8828,507.0202,506.8436,507.0104,1920.0
2024-04-01 14:30:00,516.5,516.56,516.42,516.46,1282.0,506.8927,506.9515,506.8141,506.8534,1282.0
2024-04-01 14:35:00,516.36,516.39,516.03,516.03,939.0,506.7553,506.7847,506.4314,506.4314,939.0
2024-04-01 14:40:00,516.1,516.53,516.1,516.53,705.0,506.5001,506.9221,506.5001,506.9221,705.0
2024-04-01 14:45:00,516.49,516.49,515.79,515.8,1342.0,506.8828,506.8828,506.1959,506.2057,1342.0
2024-04-01 14:50:00,515.76,515.91,515.68,515.9,1702.0,506.1664,506.3136,506.0879,506.3038,1702.0
2024-04-01 14:55:00,515.82,515.82,515.7,515.77,1590.0,506.2253,506.2253,506.1075,506.1762,1590.0
2024-04-01 15:00:00,515.61,515.95,515.61,515.95,950.0,506.0192,506.3529,506.0192,506.3529,950.0
2024-04-01 15:05:00,516.03,516.16,515.95,516.15,1708.0,506.4314,506.559,506.3529,506.5492,1708.0
2024-04-01 15:10:00,516.25,516.25,515.8,515.95,1712.0,506.6473,506.6473,506.2057,506.3529,1712.0
2024-04-01 15:15:00,516.01,516.24,516.01,516.02,2475.0,506.4118,506.6375,506.4118,506.4216,2475.0
2024-04-01 15:20:00,516.13,516.18,515.98,516.0,2433.0,506.5295,506.5786,506.3823,506.402,2433.0
2024-04-01 15:25:00,516.16,516.48,516.16,516.48,1082.0,506.559,506.873,506.559,506.873,1082.0
2024-04-01 15:30:00,516.69,516.97,516.69,516.97,1315.0,507.0791,507.3539,507.0791,507.3539,1315.0
2024-04-01 15:35:00,516.86,516.86,516.32,516.48,3871.0,507.246,507.246,506.716,506.873,3871.0
2024-04-01 15:40:00,516.58,516.67,516.43,516.67,2273.0,506.9712,507.0595,506.824,507.0595,2273.0
2024-04-01 15:45:00,516.58,516.67,516.38,516.42,5452.0,506.9712,507.0595,506.7749,506.8141,5452.0
2024-04-01 15:50:00,516.44,516.87,516.17,516.43,9706.0,506.8338,507.2558,506.5688,506.824,9706.0
2024-04-01 15:55:00,516.54,516.54,514.96,515.63,57561.0,506.9319,506.9319,505.3813,506.0388,57561.0
2024-04-02 09:30:00,503.94,504.8,500.0,503.4,36013.0,494.5663,495.4103,490.6996,494.0363,36013.0
2024-04-02 09:35:00,503.64,506.94,503.57,505.17,13979.0,494.2719,497.5105,494.2032,495.7734,13979.0
2024-04-02 09:40:00,505.18,506.7,503.37,503.44,21026.0,495.7832,497.2749,494.0069,494.0756,21026.0
2024-04-02 09:45:00,503.0,503.91,499.03,499.93,9868.0,493.6438,494.5368,489.7476,490.6309,9868.0
2024-04-02 09:50:00,500.2,500.91,497.33,497.79,8753.0,490.8958,491.5926,488.0792,488.5307,8753.0
2024-04-02 09:55:00,497.75,498.11,496.31,498.11,8826.0,488.4914,488.8447,487.0782,488.8447,8826.0
2024-04-02 10:00:00,497.33,499.11,496.77,499.11,8344.0,488.0792,489.8261,487.5296,489.8261,8344.0
2024-04-02 10:05:00,499.84,499.84,498.42,499.48,5752.0,490.5425,490.5425,489.149,490.1892,5752.0
2024-04-02 10:10:00,499.78,499.78,498.21,498.7,10099.0,490.4837,490.4837,488.9429,489.4237,10099.0
2024-04-02 10:15:00,498.58,501.03,498.15,500.35,6527.0,489.306,491.7104,488.884,491.0431,6527.0
2024-04-02 10:20:00,500.3,501.2,499.22,499.23,7909.0,490.994,491.8772,489.9341,489.9439,7909.0
2024-04-02 10:25:00,499.42,499.89,498.14,498.15,10042.0,490.1304,490.5916,488.8742,488.884,10042.0
2024-04-02 10:30:00,498.44,498.91,497.48,497.48,4800.0,489.1686,489.6298,488.2264,488.2264,4800.0
2024-04-02 10:35:00,497.67,497.77,496.98,496.98,7836.0,488.4129,488.511,487.7357,487.7357,7836.0
2024-04-02 10:40:00,497.12,497.27,496.43,496.69,6866.0,487.8731,488.0203,487.196,487.4511,6866.0
2024-04-02 10:45:00,496.62,497.31,496.37,496.75,7324.0,487.3824,488.0596,487.1371,487.51,7324.0
2024-04-02 10:50:00,496.54,497.76,496.19,496.87,9432.0,487.3039,488.5012,486.9604,487.6278,9432.0
2024-04-02 10:55:00,497.37,497.87,497.34,497.52,2627.0,488.1185,488.6092,488.089,488.2657,2627.0
2024-04-02 11:00:00,497.81,498.53,497.77,498.28,3953.0,488.5503,489.2569,488.511,489.0116,3953.0
2024-04-02 11:05:00,498.3,498.3,497.86,497.92,3694.0,489.0312,489.0312,488.5994,488.6583,3694.0
2024-04-02 11:10:00,497.98,497.99,497.33,497.89,2814.0,488.7171,488.727,488.0792,488.6288,2814.0
2024-04-02 11:15:00,497.89,497.89,496.66,497.32,4574.0,488.6288,488.6288,487.4217,488.0694,4574.0
2024-04-02 11:20:00,497.8,497.8,496.85,496.85,1334.0,488.5405,488.5405,487.6082,487.6082,1334.0
2024-04-02 11:25:00,496.7,497.08,495.41,495.68,12658.0,487.461,487.8339,486.1949,486.4599,12658.0
2024-04-02 11:30:00,495.7,495.97,495.26,495.47,10971.0,486.4796,486.7445,486.0477,486.2538,10971.0
2024-04-02 11:35:00,495.68,496.25,495.64,496.11,1790.0,486.4599,487.0193,486.4207,486.8819,1790.0
2024-04-02 11:40:00,496.11,497.63,496.11,497.63,11699.0,486.8819,488.3737,486.8819,488.3737,11699.0
2024-04-02 11:45:00,498.05,498.05,496.11,496.11,3364.0,488.7858,488.7858,486.8819,486.8819,3364.0
2024-04-02 11:50:00,495.94,496.11,495.2,495.2,3922.0,486.7151,486.8819,485.9889,485.9889,3922.0
2024-04-02 11:55:00,495.73,495.88,494.65,495.0,6047.0,486.509,486.6562,485.4491,485.7926,6047.0
2024-04-02 12:00:00,494.71,495.14,494.36,494.58,2140.0,485.508,485.93,485.1645,485.3804,2140.0
2024-04-02 12:05:00,494.98,495.2,494.63,494.86,7546.0,485.7729,485.9889,485.4295,485.6552,7546.0
2024-04-02 12:10:00,495.31,495.66,495.01,495.53,3177.0,486.0968,486.4403,485.8024,486.3127,3177.0
2024-04-02 12:15:00,495.57,496.15,495.37,495.5,4532.0,486.352,486.9212,486.1557,486.2833,4532.0
2024-04-02 12:20:00,495.58,496.17,495.32,495.9,3500.0,486.3618,486.9408,486.1066,486.6758,3500.0
2024-04-02 12:25:00,495.95,496.44,495.84,496.33,5353.0,486.7249,487.2058,486.6169,487.0978,5353.0
2024-04-02 12:30:00,496.24,496.54,495.93,495.94,6120.0,487.0095,487.3039,486.7053,486.7151,6120.0
2024-04-02 12:35:00,495.94,496.24,495.72,496.09,5923.0,486.7151,487.0095,486.4992,486.8623,5923.0
2024-04-02 12:40:00,496.09,496.28,496.03,496.14,1723.0,486.8623,487.0488,486.8034,486.9114,1723.0
2024-04-02 12:45:00,496.16,496.38,495.7,495.75,8309.0,486.931,487.1469,486.4796,486.5286,8309.0
2024-04-02 12:50:00,495.72,496.07,495.6,495.68,3431.0,486.4992,486.8427,486.3814,486.4599,3431.0
2024-04-02 12:55:00,495.61,496.29,495.6,496.12,4108.0,486.3912,487.0586,486.3814,486.8917,4108.0
2024-04-02 13:00:00,496.19,496.8,495.94,496.8,3889.0,486.9604,487.5591,486.7151,487.5591,3889.0
2024-04-02 13:05:00,496.59,496.59,496.19,496.29,4861.0,487.353,487.353,486.9604,487.0586,4861.0
2024-04-02 13:10:00,496.28,496.41,495.39,495.74,5750.0,487.0488,487.1763,486.1753,486.5188,5750.0
2024-04-02 13:15:00,495.62,495.8,494.78,494.78,7714.0,486.401,486.5777,485.5767,485.5767,7714.0
2024-04-02 13:20:00,494.77,495.18,494.3,494.79,7056.0,485.5668,485.9692,485.1056,485.5865,7056.0
2024-04-02 13:25:00,494.79,494.98,493.88,494.08,10803.0,485.5865,485.7729,484.6934,484.8897,10803.0
2024-04-02 13:30:00,494.06,494.47,493.9,494.43,7025.0,484.8701,485.2724,484.713,485.2332,7025.0
2024-04-02 13:35:00,494.23,494.58,493.96,494.19,7629.0,485.0369,485.3804,484.7719,484.9976,7629.0
2024-04-02 13:40:00,493.81,494.47,493.64,493.78,5272.0,484.6247,485.2724,484.4579,484.5953,5272.0
2024-04-02 13:45:00,493.85,494.58,493.84,494.39,3163.0,484.664,485.3804,484.6541,485.1939,3163.0
2024-04-02 13:50:00,494.37,495.22,494.35,495.0,3423.0,485.1743,486.0085,485.1547,485.7926,3423.0
2024-04-02 13:55:00,495.0,495.78,494.91,495.6,7814.0,485.7926,486.5581,485.7042,486.3814,7814.0
2024-04-02 14:00:00,495.56,496.05,495.54,495.54,10278.0,486.3422,486.823,486.3225,486.3225,10278.0
2024-04-02 14:05:00,495.54,495.62,495.32,495.49,4337.0,486.3225,486.401,486.1066,486.2735,4337.0
2024-04-02 14:10:00,495.52,495.86,495.21,495.21,3645.0,486.3029,486.6366,485.9987,485.9987,3645.0
2024-04-02 14:15:00,495.33,495.57,494.92,495.57,4765.0,486.1164,486.352,485.7141,486.352,4765.0
2024-04-02 14:20:00,495.39,495.39,495.08,495.31,2035.0,486.1753,486.1753,485.8711,486.0968,2035.0
2024-04-02 14:25:00,495.44,496.0,495.0,495.31,61155.0,486.2244,486.774,485.7926,486.0968,61155.0
2024-04-02 14:30:00,495.37,496.02,495.37,495.56,5006.0,486.1557,486.7936,486.1557,486.3422,5006.0
2024-04-02 14:35:00,495.67,495.73,495.03,495.19,2690.0,486.4501,486.509,485.822,485.979,2690.0
2024-04-02 14:40:00,495.18,496.35,495.11,496.35,6339.0,485.9692,487.1175,485.9005,487.1175,6339.0
2024-04-02 14:45:00,496.49,496.5,495.8,495.85,9631.0,487.2549,487.2647,486.5777,486.6268,9631.0
2024-04-02 14:50:00,495.86,496.09,495.78,495.97,6187.0,486.6366,486.8623,486.5581,486.7445,6187.0
2024-04-02 14:55:00,496.06,496.4,495.0,496.16,60867.0,486.8329,487.1665,485.7926,486.931,60867.0
2024-04-02 15:00:00,496.45,497.7,496.33,497.7,34461.0,487.2156,488.4423,487.0978,488.4423,34461.0
2024-04-02 15:05:00,497.97,498.26,496.63,496.77,23193.0,488.7073,488.9919,487.3923,487.5296,23193.0
2024-04-02 15:10:00,496.81,497.43,495.35,496.91,37070.0,487.5689,488.1774,486.1361,487.667,37070.0
2024-04-02 15:15:00,496.85,497.13,496.02,496.02,4655.0,487.6082,487.883,486.7936,486.7936,4655.0
2024-04-02 15:20:00,496.22,496.54,495.71,495.83,9005.0,486.9899,487.3039,486.4894,486.6071,9005.0
2024-04-02 15:25:00,495.65,495.94,495.59,495.86,3799.0,486.4305,486.7151,486.3716,486.6366,3799.0
2024-04-02 15:30:00,496.05,497.32,496.03,497.19,7502.0,486.823,488.0694,486.8034,487.9418,7502.0
2024-04-02 15:35:00,497.26,497.55,497.01,497.55,18748.0,488.0105,488.2951,487.7652,488.2951,18748.0
2024-04-02 15:40:00,497.57,497.93,497.0,497.06,26479.0,488.3148,488.6681,487.7554,487.8143,26479.0
2024-04-02 15:45:00,497.06,497.23,496.62,497.23,10877.0,487.8143,487.9811,487.3824,487.9811,10877.0
2024-04-02 15:50:00,497.11,498.4,496.81,498.4,24749.0,487.8633,489.1293,487.5689,489.1293,24749.0
2024-04-02 15:55:00,498.28,499.24,498.06,499.04,123421.0,489.0116,489.9537,488.7957,489.7574,123421.0
2024-04-03 09:30:00,499.09,500.61,498.97,500.61,25620.0,489.8065,491.2982,489.6887,491.2982,25620.0
2024-04-03 09:35:00,500.16,501.62,499.64,499.73,22944.0,490.8566,492.2894,490.3463,490.4346,22944.0
2024-04-03 09:40:00,499.68,502.27,499.48,502.04,4076.0,490.3855,492.9273,490.1892,492.7016,4076.0
2024-04-03 09:45:00,501.4,502.25,500.96,501.41,3121.0,492.0735,492.9077,491.6417,492.0833,3121.0
2024-04-03 09:50:00,501.11,501.72,501.02,501.31,5299.0,491.7889,492.3876,491.7006,491.9852,5299.0
2024-04-03 09:55:00,501.17,501.69,500.47,501.35,14474.0,491.8478,492.3581,491.1608,492.0245,14474.0
2024-04-03 10:00:00,501.23,502.66,501.15,501.73,3528.0,491.9067,493.3101,491.8282,492.3974,3528.0
2024-04-03 10:05:00,501.75,502.37,501.51,502.35,2970.0,492.417,493.0255,492.1815,493.0059,2970.0
2024-04-03 10:10:00,502.19,503.18,502.06,502.94,3553.0,492.8488,493.8204,492.7212,493.5849,3553.0
2024-04-03 10:15:00,502.94,503.27,502.52,502.7,3129.0,493.5849,493.9087,493.1727,493.3493,3129.0
2024-04-03 10:20:00,502.38,502.91,501.25,501.25,8677.0,493.0353,493.5554,491.9263,491.9263,8677.0
2024-04-03 10:25:00,501.25,501.52,500.58,500.79,10251.0,491.9263,492.1913,491.2688,491.4749,10251.0
2024-04-03 10:30:00,501.06,501.51,500.95,501.51,4538.0,491.7399,492.1815,491.6319,492.1815,4538.0
2024-04-03 10:35:00,501.53,501.63,501.38,501.62,6946.0,492.2011,492.2992,492.0539,492.2894,6946.0
2024-04-03 10:40:00,501.71,501.75,501.34,501.47,2400.0,492.3778,492.417,492.0146,492.1422,2400.0
2024-04-03 10:45:00,501.58,502.04,501.24,502.04,3398.0,492.2502,492.7016,491.9165,492.7016,3398.0
2024-04-03 10:50:00,502.06,502.07,501.6,501.97,2965.0,492.7212,492.7311,492.2698,492.6329,2965.0
2024-04-03 10:55:00,501.99,502.06,500.8,501.04,2849.0,492.6526,492.7212,491.4847,491.7202,2849.0
2024-04-03 11:00:00,500.83,501.41,500.46,501.41,5990.0,491.5141,492.0833,491.151,492.0833,5990.0
2024-04-03 11:05:00,501.74,502.55,501.62,502.55,1752.0,492.4072,493.2021,492.2894,493.2021,1752.0
2024-04-03 11:10:00,502.74,503.06,502.56,502.79,2723.0,493.3886,493.7026,493.2119,493.4377,2723.0
2024-04-03 11:15:00,502.81,502.94,502.54,502.76,2773.0,493.4573,493.5849,493.1923,493.4082,2773.0
2024-04-03 11:20:00,503.15,503.34,502.61,503.02,5535.0,493.791,493.9774,493.261,493.6634,5535.0
2024-04-03 11:25:00,503.1,503.4,502.95,503.21,2208.0,493.7419,494.0363,493.5947,493.8499,2208.0
2024-04-03 11:30:00,502.95,503.3,502.95,503.17,2960.0,493.5947,493.9382,493.5947,493.8106,2960.0
2024-04-03 11:35:00,503.24,503.4,502.79,502.9,13805.0,493.8793,494.0363,493.4377,493.5456,13805.0
2024-04-03 11:40:00,502.61,502.66,502.15,502.5,2661.0,493.261,493.3101,492.8096,493.1531,2661.0
2024-04-03 11:45:00,502.48,502.91,502.36,502.72,2268.0,493.1334,493.5554,493.0157,493.369,2268.0
2024-04-03 11:50:00,502.69,503.11,502.47,503.08,3740.0,493.3395,493.7517,493.1236,493.7223,3740.0
2024-04-03 11:55:00,503.25,503.75,503.09,503.61,2958.0,493.8891,494.3798,493.7321,494.2424,2958.0
2024-04-03 12:00:00,503.48,504.17,503.35,504.16,3931.0,494.1148,494.792,493.9873,494.7822,3931.0
2024-04-03 12:05:00,504.16,504.31,504.08,504.08,1989.0,494.7822,494.9294,494.7037,494.7037,1989.0
2024-04-03 12:10:00,504.08,504.08,503.57,503.79,3085.0,494.7037,494.7037,494.2032,494.4191,3085.0
2024-04-03 12:15:00,503.77,503.77,503.16,503.34,4371.0,494.3994,494.3994,493.8008,493.9774,4371.0
2024-04-03 12:20:00,503.35,503.6,503.17,503.6,2483.0,493.9873,494.2326,493.8106,494.2326,2483.0
2024-04-03 12:25:00,503.46,504.15,503.44,504.15,3206.0,494.0952,494.7724,494.0756,494.7724,3206.0
2024-04-03 12:30:00,504.35,504.62,503.88,504.47,3279.0,494.9687,495.2336,494.5074,495.0864,3279.0
2024-04-03 12:35:00,504.28,504.39,503.24,503.28,1957.0,494.9,495.0079,493.8793,493.9186,1957.0
2024-04-03 12:40:00,503.43,503.55,503.43,503.49,800.0,494.0658,494.1835,494.0658,494.1247,800.0
2024-04-03 12:45:00,503.43,503.74,503.27,503.74,3468.0,494.0658,494.37,493.9087,494.37,3468.0
2024-04-03 12:50:00,503.78,503.78,503.36,503.36,1884.0,494.4093,494.4093,493.9971,493.9971,1884.0
2024-04-03 12:55:00,503.35,503.67,503.35,503.67,1248.0,493.9873,494.3013,493.9873,494.3013,1248.0
2024-04-03 13:00:00,503.66,504.2,503.66,504.18,2093.0,494.2915,494.8214,494.2915,494.8018,2093.0
2024-04-03 13:05:00,504.19,504.32,504.14,504.32,585.0,494.8116,494.9392,494.7626,494.9392,585.0
2024-04-03 13:10:00,504.34,504.56,504.07,504.22,6285.0,494.9588,495.1747,494.6939,494.8411,6285.0
2024-04-03 13:15:00,504.07,504.18,503.61,503.74,3582.0,494.6939,494.8018,494.2424,494.37,3582.0
2024-04-03 13:20:00,503.58,503.58,503.32,503.45,1648.0,494.213,494.213,493.9578,494.0854,1648.0
2024-04-03 13:25:00,503.45,504.02,503.15,504.02,1660.0,494.0854,494.6448,493.791,494.6448,1660.0
2024-04-03 13:30:00,503.97,504.18,503.8,504.18,2064.0,494.5957,494.8018,494.4289,494.8018,2064.0
2024-04-03 13:35:00,503.91,504.31,503.91,504.31,2093.0,494.5368,494.9294,494.5368,494.9294,2093.0
2024-04-03 13:40:00,504.35,504.35,504.17,504.31,861.0,494.9687,494.9687,494.792,494.9294,861.0
2024-04-03 13:45:00,504.17,504.34,504.16,504.29,2277.0,494.792,494.9588,494.7822,494.9098,2277.0
2024-04-03 13:50:00,504.28,504.28,504.05,504.09,900.0,494.9,494.9,494.6742,494.7135,900.0
2024-04-03 13:55:00,504.1,504.18,503.7,503.76,3349.0,494.7233,494.8018,494.3307,494.3896,3349.0
2024-04-03 14:00:00,503.61,504.06,503.38,504.06,3630.0,494.2424,494.684,494.0167,494.684,3630.0
2024-04-03 14:05:00,504.38,504.38,504.07,504.34,3682.0,494.9981,494.9981,494.6939,494.9588,3682.0
2024-04-03 14:10:00,504.34,504.45,504.14,504.23,1528.0,494.9588,495.0668,494.7626,494.8509,1528.0
2024-04-03 14:15:00,504.05,504.34,503.58,503.58,6679.0,494.6742,494.9588,494.213,494.213,6679.0
2024-04-03 14:20:00,503.86,503.87,503.47,503.69,3120.0,494.4878,494.4976,494.105,494.3209,3120.0
2024-04-03 14:25:00,503.63,503.68,503.5,503.68,1544.0,494.262,494.3111,494.1345,494.3111,1544.0
2024-04-03 14:30:00,503.62,503.9,503.6,503.9,5202.0,494.2522,494.527,494.2326,494.527,5202.0
2024-04-03 14:35:00,503.91,504.03,503.65,504.03,3947.0,494.5368,494.6546,494.2817,494.6546,3947.0
2024-04-03 14:40:00,503.98,503.98,503.61,503.97,5137.0,494.6055,494.6055,494.2424,494.5957,5137.0
2024-04-03 14:45:00,503.86,504.24,503.85,504.24,3721.0,494.4878,494.8607,494.478,494.8607,3721.0
2024-04-03 14:50:00,504.26,504.38,504.05,504.26,2885.0,494.8803,494.9981,494.6742,494.8803,2885.0
2024-04-03 14:55:00,504.16,504.34,503.88,504.3,2896.0,494.7822,494.9588,494.5074,494.9196,2896.0
2024-04-03 15:00:00,504.28,504.6,504.28,504.4,2502.0,494.9,495.214,494.9,495.0177,2502.0
2024-04-03 15:05:00,504.52,504.86,504.17,504.32,4487.0,495.1355,495.4692,494.792,494.9392,4487.0
2024-04-03 15:10:00,504.34,504.4,503.91,503.91,3606.0,494.9588,495.0177,494.5368,494.5368,3606.0
2024-04-03 15:15:00,503.92,504.48,503.7,504.05,4757.0,494.5467,495.0962,494.3307,494.6742,4757.0
2024-04-03 15:20:00,503.92,504.31,503.61,503.8,4654.0,494.5467,494.9294,494.2424,494.4289,4654.0
2024-04-03 15:25:00,503.76,503.97,503.64,503.9,4241.0,494.3896,494.5957,494.2719,494.527,4241.0
2024-04-03 15:30:00,504.03,504.69,504.03,504.6,7052.0,494.6546,495.3023,494.6546,495.214,7052.0
2024-04-03 15:35:00,504.62,505.18,504.52,504.92,5273.0,495.2336,495.7832,495.1355,495.5281,5273.0
2024-04-03 15:40:00,504.87,504.99,504.59,504.75,4705.0,495.479,495.5967,495.2042,495.3612,4705.0
2024-04-03 15:45:00,504.85,505.91,504.77,505.91,12103.0,495.4594,496.4996,495.3808,496.4996,12103.0
2024-04-03 15:50:00,505.87,506.17,505.08,506.1,22159.0,496.4604,496.7548,495.6851,496.6861,22159.0
2024-04-03 15:55:00,506.1,506.34,505.66,506.0,65539.0,496.6861,496.9216,496.2543,496.588,65539.0
2024-04-04 09:30:00,507.28,508.14,504.61,504.62,41565.0,497.8442,498.6882,495.2238,495.2336,41565.0
2024-04-04 09:35:00,505.79,506.43,503.38,503.72,34092.0,496.3819,497.01,494.0167,494.3504,34092.0
2024-04-04 09:40:00,504.56,504.68,504.0,504.3,26803.0,495.1747,495.2925,494.6252,494.9196,26803.0
2024-04-04 09:45:00,504.3,504.55,503.0,503.09,15848.0,494.9196,495.1649,493.6438,493.7321,15848.0
2024-04-04 09:50:00,503.09,503.09,501.09,502.23,7410.0,493.7321,493.7321,491.7693,492.8881,7410.0
2024-04-04 09:55:00,502.63,503.21,501.51,502.47,4210.0,493.2806,493.8499,492.1815,493.1236,4210.0
2024-04-04 10:00:00,502.46,503.04,501.58,502.49,9730.0,493.1138,493.683,492.2502,493.1433,9730.0
2024-04-04 10:05:00,503.06,503.14,502.03,502.8,2660.0,493.7026,493.7812,492.6918,493.4475,2660.0
2024-04-04 10:10:00,502.81,503.9,502.81,503.38,6108.0,493.4573,494.527,493.4573,494.0167,6108.0
2024-04-04 10:15:00,503.45,504.29,503.19,504.05,6804.0,494.0854,494.9098,493.8302,494.6742,6804.0
2024-04-04 10:20:00,504.42,505.38,504.17,504.25,9810.0,495.0374,495.9795,494.792,494.8705,9810.0
2024-04-04 10:25:00,504.85,505.6,504.0,504.39,3193.0,495.4594,496.1954,494.6252,495.0079,3193.0
2024-04-04 10:30:00,504.22,504.76,503.83,503.83,8865.0,494.8411,495.371,494.4583,494.4583,8865.0
2024-04-04 10:35:00,503.81,503.83,503.5,503.61,820.0,494.4387,494.4583,494.1345,494.2424,820.0
2024-04-04 10:40:00,503.69,504.73,503.69,504.11,7909.0,494.3209,495.3416,494.3209,494.7331,7909.0
2024-04-04 10:45:00,504.32,504.58,503.62,503.62,3998.0,494.9392,495.1944,494.2522,494.2522,3998.0
2024-04-04 10:50:00,503.65,504.37,503.39,503.78,4266.0,494.2817,494.9883,494.0265,494.4093,4266.0
2024-04-04 10:55:00,503.75,503.97,503.42,503.95,1712.0,494.3798,494.5957,494.056,494.5761,1712.0
2024-04-04 11:00:00,503.92,504.05,503.2,503.2,2438.0,494.5467,494.6742,493.84,493.84,2438.0
2024-04-04 11:05:00,503.15,503.4,502.85,503.3,5008.0,493.791,494.0363,493.4966,493.9382,5008.0
2024-04-04 11:10:00,503.27,503.45,503.23,503.31,1549.0,493.9087,494.0854,493.8695,493.948,1549.0
2024-04-04 11:15:00,503.28,503.8,503.27,503.73,2811.0,493.9186,494.4289,493.9087,494.3602,2811.0
2024-04-04 11:20:00,503.64,504.07,503.63,504.06,3416.0,494.2719,494.6939,494.262,494.684,3416.0
2024-04-04 11:25:00,503.97,503.97,503.34,503.41,5302.0,494.5957,494.5957,493.9774,494.0461,5302.0
2024-04-04 11:30:00,503.55,503.59,503.0,503.26,5864.0,494.1835,494.2228,493.6438,493.8989,5864.0
2024-04-04 11:35:00,503.31,503.44,502.98,503.44,3839.0,493.948,494.0756,493.6241,494.0756,3839.0
2024-04-04 11:40:00,503.36,504.07,503.27,503.89,3906.0,493.9971,494.6939,493.9087,494.5172,3906.0
2024-04-04 11:45:00,503.87,504.12,503.75,503.89,4402.0,494.4976,494.7429,494.3798,494.5172,4402.0
2024-04-04 11:50:00,504.02,504.48,503.8,503.8,4579.0,494.6448,495.0962,494.4289,494.4289,4579.0
2024-04-04 11:55:00,503.87,504.17,503.71,503.72,6058.0,494.4976,494.792,494.3406,494.3504,6058.0
2024-04-04 12:00:00,503.62,503.65,503.1,503.1,3151.0,494.2522,494.2817,493.7419,493.7419,3151.0
2024-04-04 12:05:00,503.15,503.3,502.84,502.96,5319.0,493.791,493.9382,493.4867,493.6045,5319.0
2024-04-04 12:10:00,503.0,503.51,502.84,503.43,3689.0,493.6438,494.1443,493.4867,494.0658,3689.0
2024-04-04 12:15:00,503.33,503.33,503.07,503.07,3694.0,493.9676,493.9676,493.7125,493.7125,3694.0
2024-04-04 12:20:00,503.06,503.61,502.92,503.29,7225.0,493.7026,494.2424,493.5653,493.9284,7225.0
2024-04-04 12:25:00,503.31,503.54,503.31,503.54,1836.0,493.948,494.1737,493.948,494.1737,1836.0
2024-04-04 12:30:00,503.49,503.85,503.4,503.85,2680.0,494.1247,494.478,494.0363,494.478,2680.0
2024-04-04 12:35:00,503.85,504.13,503.85,503.94,4127.0,494.478,494.7527,494.478,494.5663,4127.0
2024-04-04 12:40:00,504.03,504.03,503.6,503.61,5849.0,494.6546,494.6546,494.2326,494.2424,5849.0
2024-04-04 12:45:00,503.73,503.73,503.56,503.69,605.0,494.3602,494.3602,494.1933,494.3209,605.0
2024-04-04 12:50:00,503.58,503.78,503.49,503.72,3119.0,494.213,494.4093,494.1247,494.3504,3119.0
2024-04-04 12:55:00,503.76,503.77,503.44,503.59,1664.0,494.3896,494.3994,494.0756,494.2228,1664.0
2024-04-04 13:00:00,503.6,503.82,503.58,503.72,2350.0,494.2326,494.4485,494.213,494.3504,2350.0
2024-04-04 13:05:00,503.79,503.9,503.72,503.9,1101.0,494.4191,494.527,494.3504,494.527,1101.0
2024-04-04 13:10:00,503.94,503.94,503.7,503.91,706.0,494.5663,494.5663,494.3307,494.5368,706.0
2024-04-04 13:15:00,503.86,503.92,503.78,503.88,2023.0,494.4878,494.5467,494.4093,494.5074,2023.0
2024-04-04 13:20:00,503.68,503.8,503.65,503.8,745.0,494.3111,494.4289,494.2817,494.4289,745.0
2024-04-04 13:25:00,503.65,503.68,503.24,503.24,4609.0,494.2817,494.3111,493.8793,493.8793,4609.0
2024-04-04 13:30:00,503.07,503.73,502.87,503.73,2168.0,493.7125,494.3602,493.5162,494.3602,2168.0
2024-04-04 13:35:00,503.72,504.48,503.65,504.36,3319.0,494.3504,495.0962,494.2817,494.9785,3319.0
2024-04-04 13:40:00,504.38,504.4,503.62,503.78,4373.0,494.9981,495.0177,494.2522,494.4093,4373.0
2024-04-04 13:45:00,503.78,503.82,502.94,503.1,7674.0,494.4093,494.4485,493.5849,493.7419,7674.0
2024-04-04 13:50:00,503.09,503.37,502.6,502.68,2226.0,493.7321,494.0069,493.2512,493.3297,2226.0
2024-04-04 13:55:00,502.67,503.0,502.67,502.91,2321.0,493.3199,493.6438,493.3199,493.5554,2321.0
2024-04-04 14:00:00,502.91,502.91,502.51,502.52,2284.0,493.5554,493.5554,493.1629,493.1727,2284.0
2024-04-04 14:05:00,502.52,502.52,501.13,501.14,3644.0,493.1727,493.1727,491.8085,491.8184,3644.0
2024-04-04 14:10:00,501.11,501.89,500.9,501.86,3700.0,491.7889,492.5544,491.5828,492.525,3700.0
2024-04-04 14:15:00,501.8,501.8,500.55,500.55,5454.0,492.4661,492.4661,491.2393,491.2393,5454.0
2024-04-04 14:20:00,500.61,500.97,500.55,500.76,2410.0,491.2982,491.6515,491.2393,491.4454,2410.0
2024-04-04 14:25:00,500.65,501.07,499.79,499.79,3435.0,491.3375,491.7497,490.4935,490.4935,3435.0
2024-04-04 14:30:00,499.36,499.37,498.46,498.46,2391.0,490.0715,490.0813,489.1882,489.1882,2391.0
2024-04-04 14:35:00,498.7,499.5,498.69,499.46,3075.0,489.4237,490.2089,489.4139,490.1696,3075.0
2024-04-04 14:40:00,499.29,499.44,498.95,498.95,2653.0,490.0028,490.15,489.6691,489.6691,2653.0
2024-04-04 14:45:00,499.09,500.01,499.09,499.96,1881.0,489.8065,490.7094,489.8065,490.6603,1881.0
2024-04-04 14:50:00,499.99,500.39,499.82,500.0,2121.0,490.6898,491.0823,490.5229,490.6996,2121.0
2024-04-04 14:55:00,499.68,499.82,499.13,499.29,2805.0,490.3855,490.5229,489.8458,490.0028,2805.0
2024-04-04 15:00:00,499.04,499.42,498.81,498.9,2362.0,489.7574,490.1304,489.5317,489.62,2362.0
2024-04-04 15:05:00,499.14,499.87,499.14,499.7,2721.0,489.8556,490.572,489.8556,490.4051,2721.0
2024-04-04 15:10:00,499.52,499.93,499.38,499.82,3061.0,490.2285,490.6309,490.0911,490.5229,3061.0
2024-04-04 15:15:00,499.8,500.19,499.73,499.85,4691.0,490.5033,490.886,490.4346,490.5524,4691.0
2024-04-04 15:20:00,500.07,500.22,499.87,500.11,8214.0,490.7683,490.9155,490.572,490.8075,8214.0
2024-04-04 15:25:00,500.11,500.18,498.17,498.44,6343.0,490.8075,490.8762,488.9036,489.1686,6343.0
2024-04-04 15:30:00,498.31,498.64,497.83,497.84,4627.0,489.041,489.3649,488.5699,488.5797,4627.0
2024-04-04 15:35:00,497.72,497.72,497.09,497.17,2018.0,488.462,488.462,487.8437,487.9222,2018.0
2024-04-04 15:40:00,497.03,497.44,496.76,497.43,8892.0,487.7848,488.1872,487.5198,488.1774,8892.0
2024-04-04 15:45:00,497.45,498.72,497.45,498.72,9624.0,488.197,489.4434,488.197,489.4434,9624.0
2024-04-04 15:50:00,498.7,499.54,498.45,499.54,12312.0,489.4237,490.2481,489.1784,490.2481,12312.0
2024-04-04 15:55:00,499.56,500.2,498.46,498.84,29367.0,490.2678,490.8958,489.1882,489.5611,29367.0
2024-04-05 09:30:00,498.65,498.66,497.41,498.35,13928.0,489.3747,489.3845,488.1577,489.0803,13928.0
2024-04-05 09:35:00,498.28,502.74,497.75,501.19,4454.0,489.0116,493.3886,488.4914,491.8674,4454.0
2024-04-05 09:40:00,500.87,501.93,499.24,501.93,1209.0,491.5534,492.5937,489.9537,492.5937,1209.0
2024-04-05 09:45:00,501.29,502.0,501.29,502.0,635.0,491.9656,492.6624,491.9656,492.6624,635.0
2024-04-05 09:50:00,501.87,502.7,501.66,502.18,7405.0,492.5348,493.3493,492.3287,492.839,7405.0
2024-04-05 09:55:00,502.66,503.24,502.61,503.2,1609.0,493.3101,493.8793,493.261,493.84,1609.0
2024-04-05 10:00:00,502.55,502.93,501.6,502.26,3033.0,493.2021,493.5751,492.2698,492.9175,3033.0
2024-04-05 10:05:00,502.25,502.53,501.76,502.53,2269.0,492.9077,493.1825,492.4268,493.1825,2269.0
2024-04-05 10:10:00,502.61,503.56,502.44,502.49,12633.0,493.261,494.1933,493.0942,493.1433,12633.0
2024-04-05 10:15:00,502.49,502.88,501.76,502.32,5174.0,493.1433,493.526,492.4268,492.9764,5174.0
2024-04-05 10:20:00,502.37,502.38,500.91,501.58,4175.0,493.0255,493.0353,491.5926,492.2502,4175.0
2024-04-05 10:25:00,501.59,501.6,500.75,501.6,3149.0,492.26,492.2698,491.4356,492.2698,3149.0
2024-04-05 10:30:00,501.33,502.33,501.32,502.31,2943.0,492.0048,492.9862,491.995,492.9666,2943.0
2024-04-05 10:35:00,502.04,502.04,501.61,501.95,3802.0,492.7016,492.7016,492.2796,492.6133,3802.0
2024-04-05 10:40:00,501.95,502.04,501.45,501.74,7502.0,492.6133,492.7016,492.1226,492.4072,7502.0
2024-04-05 10:45:00,501.72,502.23,501.58,502.14,2419.0,492.3876,492.8881,492.2502,492.7998,2419.0
2024-04-05 10:50:00,502.14,502.85,502.0,502.25,7618.0,492.7998,493.4966,492.6624,492.9077,7618.0
2024-04-05 10:55:00,502.13,502.42,501.7,501.96,6552.0,492.7899,493.0746,492.3679,492.6231,6552.0
2024-04-05 11:00:00,502.1,502.36,501.64,502.16,3150.0,492.7605,493.0157,492.3091,492.8194,3150.0
2024-04-05 11:05:00,502.14,502.79,502.08,502.54,18617.0,492.7998,493.4377,492.7409,493.1923,18617.0
2024-04-05 11:10:00,502.56,503.26,502.28,503.02,7408.0,493.2119,493.8989,492.9372,493.6634,7408.0
2024-04-05 11:15:00,503.2,503.2,502.32,502.86,8542.0,493.84,493.84,492.9764,493.5064,8542.0
2024-04-05 11:20:00,503.32,503.97,502.72,503.9,2922.0,493.9578,494.5957,493.369,494.527,2922.0
2024-04-05 11:25:00,503.86,505.02,503.86,505.02,2773.0,494.4878,495.6262,494.4878,495.6262,2773.0
2024-04-05 11:30:00,505.04,505.53,504.96,505.27,4839.0,495.6458,496.1267,495.5673,495.8715,4839.0
2024-04-05 11:35:00,505.07,505.39,504.64,505.39,7633.0,495.6753,495.9893,495.2533,495.9893,7633.0
2024-04-05 11:40:00,505.49,506.14,505.44,505.88,3825.0,496.0874,496.7254,496.0384,496.4702,3825.0
2024-04-05 11:45:00,506.06,506.3,505.35,505.35,3813.0,496.6468,496.8824,495.9501,495.9501,3813.0
2024-04-05 11:50:00,505.36,505.5,504.81,505.5,7637.0,495.9599,496.0973,495.4201,496.0973,7637.0
2024-04-05 11:55:00,505.53,505.87,505.35,505.83,1346.0,496.1267,496.4604,495.9501,496.4211,1346.0
2024-04-05 12:00:00,505.29,505.81,505.0,505.19,2360.0,495.8912,496.4015,495.6066,495.793,2360.0
2024-04-05 12:05:00,505.08,505.99,504.96,505.99,3263.0,495.6851,496.5781,495.5673,496.5781,3263.0
2024-04-05 12:10:00,505.99,506.31,505.72,505.72,1213.0,496.5781,496.8922,496.3132,496.3132,1213.0
2024-04-05 12:15:00,506.0,506.24,505.75,506.24,1800.0,496.588,496.8235,496.3426,496.8235,1800.0
2024-04-05 12:20:00,506.11,506.12,506.02,506.02,300.0,496.6959,496.7057,496.6076,496.6076,300.0
2024-04-05 12:25:00,505.98,506.66,505.92,506.59,3359.0,496.5683,497.2357,496.5095,497.167,3359.0
2024-04-05 12:30:00,506.29,506.29,505.89,505.91,2271.0,496.8726,496.8726,496.48,496.4996,2271.0
2024-04-05 12:35:00,505.78,505.78,505.28,505.29,2489.0,496.3721,496.3721,495.8814,495.8912,2489.0
2024-04-05 12:40:00,505.19,505.54,504.93,505.22,1390.0,495.793,496.1365,495.5379,495.8225,1390.0
2024-04-05 12:45:00,505.41,505.66,505.06,505.34,3995.0,496.0089,496.2543,495.6654,495.9402,3995.0
2024-04-05 12:50:00,505.34,505.64,505.31,505.54,2314.0,495.9402,496.2347,495.9108,496.1365,2314.0
2024-04-05 12:55:00,505.71,505.9,505.56,505.82,4229.0,496.3034,496.4898,496.1561,496.4113,4229.0
2024-04-05 13:00:00,505.73,506.09,505.39,505.64,3758.0,496.323,496.6763,495.9893,496.2347,3758.0
2024-04-05 13:05:00,505.64,505.67,505.14,505.52,2853.0,496.2347,496.2641,495.744,496.1169,2853.0
2024-04-05 13:10:00,505.19,505.89,505.19,505.29,3089.0,495.793,496.48,495.793,495.8912,3089.0
2024-04-05 13:15:00,505.31,505.53,505.1,505.28,1402.0,495.9108,496.1267,495.7047,495.8814,1402.0
2024-04-05 13:20:00,505.3,505.72,505.05,505.72,1327.0,495.901,496.3132,495.6556,496.3132,1327.0
2024-04-05 13:25:00,505.72,505.96,505.53,505.95,5151.0,496.3132,496.5487,496.1267,496.5389,5151.0
2024-04-05 13:30:00,505.95,506.06,505.78,506.0,602.0,496.5389,496.6468,496.3721,496.588,602.0
2024-04-05 13:35:00,506.03,506.03,505.48,505.48,2446.0,496.6174,496.6174,496.0776,496.0776,2446.0
2024-04-05 13:40:00,505.57,505.57,504.96,504.96,1574.0,496.166,496.166,495.5673,495.5673,1574.0
2024-04-05 13:45:00,505.18,505.43,504.95,505.37,3030.0,495.7832,496.0286,495.5575,495.9697,3030.0
2024-04-05 13:50:00,505.44,505.6,505.25,505.5,3980.0,496.0384,496.1954,495.8519,496.0973,3980.0
2024-04-05 13:55:00,505.34,505.51,504.78,505.5,5428.0,495.9402,496.1071,495.3907,496.0973,5428.0
2024-04-05 14:00:00,504.87,505.49,504.87,505.49,3028.0,495.479,496.0874,495.479,496.0874,3028.0
2024-04-05 14:05:00,505.64,506.15,505.61,506.15,2142.0,496.2347,496.7352,496.2052,496.7352,2142.0
2024-04-05 14:10:00,506.36,506.36,505.95,506.05,800.0,496.9413,496.9413,496.5389,496.637,800.0
2024-04-05 14:15:00,505.98,506.46,505.85,506.43,2899.0,496.5683,497.0394,496.4408,497.01,2899.0
2024-04-05 14:20:00,506.63,507.34,506.46,506.47,4993.0,497.2062,497.903,497.0394,497.0492,4993.0
2024-04-05 14:25:00,506.38,506.62,505.86,505.97,4841.0,496.9609,497.1964,496.4506,496.5585,4841.0
2024-04-05 14:30:00,505.88,506.1,505.46,505.94,4743.0,496.4702,496.6861,496.058,496.5291,4743.0
2024-04-05 14:35:00,505.93,506.21,505.69,505.82,1800.0,496.5193,496.7941,496.2837,496.4113,1800.0
2024-04-05 14:40:00,505.81,505.91,505.3,505.57,58991.0,496.4015,496.4996,495.901,496.166,58991.0
2024-04-05 14:45:00,505.77,506.19,505.7,505.88,6020.0,496.3622,496.7744,496.2935,496.4702,6020.0
2024-04-05 14:50:00,505.85,506.17,505.73,506.11,1791.0,496.4408,496.7548,496.323,496.6959,1791.0
2024-04-05 14:55:00,505.84,506.51,505.84,506.51,1840.0,496.4309,497.0885,496.4309,497.0885,1840.0
2024-04-05 15:00:00,506.67,506.84,506.57,506.81,1552.0,497.2455,497.4123,497.1474,497.3829,1552.0
2024-04-05 15:05:00,506.67,507.33,506.66,507.33,7072.0,497.2455,497.8932,497.2357,497.8932,7072.0
2024-04-05 15:10:00,507.5,507.5,507.09,507.44,3543.0,498.0601,498.0601,497.6577,498.0012,3543.0
2024-04-05 15:15:00,507.48,508.09,507.48,507.74,6155.0,498.0404,498.6391,498.0404,498.2956,6155.0
2024-04-05 15:20:00,507.41,507.75,507.26,507.75,7209.0,497.9717,498.3054,497.8245,498.3054,7209.0
2024-04-05 15:25:00,507.66,508.02,507.64,507.84,6917.0,498.2171,498.5704,498.1975,498.3937,6917.0
2024-04-05 15:30:00,507.84,508.17,507.48,508.17,5575.0,498.3937,498.7176,498.0404,498.7176,5575.0
2024-04-05 15:35:00,507.81,508.14,507.7,508.14,10451.0,498.3643,498.6882,498.2563,498.6882,10451.0
2024-04-05 15:40:00,507.93,508.33,507.72,507.73,13773.0,498.4821,498.8746,498.276,498.2858,13773.0
2024-04-05 15:45:00,507.82,507.89,506.83,506.83,9757.0,498.3741,498.4428,497.4025,497.4025,9757.0
2024-04-05 15:50:00,506.92,508.05,506.92,507.78,8715.0,497.4908,498.5998,497.4908,498.3349,8715.0
2024-04-05 15:55:00,507.84,508.19,507.13,507.68,44897.0,498.3937,498.7372,497.6969,498.2367,44897.0
2024-04-08 09:30:00,505.16,507.74,504.09,507.67,12307.0,495.7636,498.2956,494.7135,498.2269,12307.0
2024-04-08 09:35:00,506.83,508.6,506.59,508.57,5006.0,497.4025,499.1396,497.167,499.1102,5006.0
2024-04-08 09:40:00,508.16,508.16,506.43,507.65,4332.0,498.7078,498.7078,497.01,498.2073,4332.0
2024-04-08 09:45:00,508.18,508.51,507.48,507.48,2580.0,498.7274,499.0513,498.0404,498.0404,2580.0
2024-04-08 09:50:00,507.9,508.16,507.54,508.05,3214.0,498.4526,498.7078,498.0993,498.5998,3214.0
2024-04-08 09:55:00,508.55,508.55,505.56,505.84,4575.0,499.0905,499.0905,496.1561,496.4309,4575.0
2024-04-08 10:00:00,505.83,506.04,505.55,506.01,4919.0,496.4211,496.6272,496.1463,496.5978,4919.0
2024-04-08 10:05:00,506.04,506.52,505.94,506.49,2300.0,496.6272,497.0983,496.5291,497.0688,2300.0
2024-04-08 10:10:00,506.73,507.75,506.6,507.75,6427.0,497.3044,498.3054,497.1768,498.3054,6427.0
2024-04-08 10:15:00,507.77,507.84,506.88,507.25,4637.0,498.325,498.3937,497.4516,497.8147,4637.0
2024-04-08 10:20:00,507.58,507.67,507.12,507.6,2794.0,498.1386,498.2269,497.6871,498.1582,2794.0
2024-04-08 10:25:00,507.8,508.48,507.63,507.93,6195.0,498.3545,499.0218,498.1876,498.4821,6195.0
2024-04-08 10:30:00,508.21,508.33,507.37,508.05,7693.0,498.7569,498.8746,497.9325,498.5998,7693.0
2024-04-08 10:35:00,507.61,508.26,507.59,507.72,3778.0,498.168,498.8059,498.1484,498.276,3778.0
2024-04-08 10:40:00,507.97,508.47,507.79,507.91,3948.0,498.5213,499.012,498.3447,498.4624,3948.0
2024-04-08 10:45:00,508.32,508.77,508.29,508.47,3156.0,498.8648,499.3064,498.8354,499.012,3156.0
2024-04-08 10:50:00,508.47,508.7,507.98,508.06,4901.0,499.012,499.2377,498.5311,498.6096,4901.0
2024-04-08 10:55:00,508.07,508.07,507.66,507.66,1832.0,498.6195,498.6195,498.2171,498.2171,1832.0
2024-04-08 11:00:00,507.66,508.36,507.6,507.78,4958.0,498.2171,498.9041,498.1582,498.3349,4958.0
2024-04-08 11:05:00,507.71,507.94,506.78,506.86,3249.0,498.2662,498.4919,497.3535,497.432,3249.0
2024-04-08 11:10:00,507.08,507.25,506.95,507.01,4583.0,497.6479,497.8147,497.5203,497.5792,4583.0
2024-04-08 11:15:00,507.01,507.27,506.2,507.27,5615.0,497.5792,497.8343,496.7842,497.8343,5615.0
2024-04-08 11:20:00,507.32,507.69,507.2,507.58,2668.0,497.8834,498.2465,497.7656,498.1386,2668.0
2024-04-08 11:25:00,507.73,508.01,507.42,507.77,5788.0,498.2858,498.5606,497.9815,498.325,5788.0
2024-04-08 11:30:00,507.8,508.21,507.67,507.99,4325.0,498.3545,498.7569,498.2269,498.5409,4325.0
2024-04-08 11:35:00,507.8,508.05,507.47,508.05,3315.0,498.3545,498.5998,498.0306,498.5998,3315.0
2024-04-08 11:40:00,507.89,508.2,507.83,508.09,4314.0,498.4428,498.747,498.3839,498.6391,4314.0
2024-04-08 11:45:00,507.98,508.09,507.44,508.08,4353.0,498.5311,498.6391,498.0012,498.6293,4353.0
2024-04-08 11:50:00,508.09,508.16,507.92,508.16,3458.0,498.6391,498.7078,498.4722,498.7078,3458.0
2024-04-08 11:55:00,508.0,508.09,507.83,507.94,3130.0,498.5508,498.6391,498.3839,498.4919,3130.0
2024-04-08 12:00:00,507.83,507.97,507.66,507.7,2103.0,498.3839,498.5213,498.2171,498.2563,2103.0
2024-04-08 12:05:00,507.42,508.33,507.41,508.14,6301.0,497.9815,498.8746,497.9717,498.6882,6301.0
2024-04-08 12:10:00,508.31,508.54,508.18,508.19,3175.0,498.855,499.0807,498.7274,498.7372,3175.0
2024-04-08 12:15:00,508.27,508.38,507.87,508.05,3127.0,498.8157,498.9237,498.4232,498.5998,3127.0
2024-04-08 12:20:00,508.04,508.33,507.86,508.33,3728.0,498.59,498.8746,498.4134,498.8746,3728.0
2024-04-08 12:25:00,508.29,508.37,508.02,508.25,2500.0,498.8354,498.9139,498.5704,498.7961,2500.0
2024-04-08 12:30:00,508.27,508.27,507.94,508.08,2229.0,498.8157,498.8157,498.4919,498.6293,2229.0
2024-04-08 12:35:00,508.18,508.43,507.93,507.93,2488.0,498.7274,498.9728,498.4821,498.4821,2488.0
2024-04-08 12:40:00,507.99,508.74,507.99,508.74,2996.0,498.5409,499.277,498.5409,499.277,2996.0
2024-04-08 12:45:00,508.76,508.9,508.54,508.9,600.0,499.2966,499.434,499.0807,499.434,600.0
2024-04-08 12:50:00,509.05,509.25,508.82,508.97,2742.0,499.5812,499.7775,499.3555,499.5027,2742.0
2024-04-08 12:55:00,508.97,509.5,508.83,509.16,2706.0,499.5027,500.0229,499.3653,499.6892,2706.0
2024-04-08 13:00:00,509.5,509.58,509.42,509.42,1100.0,500.0229,500.1014,499.9443,499.9443,1100.0
2024-04-08 13:05:00,509.43,509.43,508.61,508.62,2800.0,499.9542,499.9542,499.1494,499.1592,2800.0
2024-04-08 13:10:00,508.66,509.18,508.66,509.18,1730.0,499.1985,499.7088,499.1985,499.7088,1730.0
2024-04-08 13:15:00,509.01,509.55,509.01,509.48,4253.0,499.542,500.0719,499.542,500.0032,4253.0
2024-04-08 13:20:00,509.52,509.66,509.31,509.56,2398.0,500.0425,500.1799,499.8364,500.0817,2398.0
2024-04-08 13:25:00,509.41,509.92,509.34,509.66,3337.0,499.9345,500.435,499.8658,500.1799,3337.0
2024-04-08 13:30:00,509.39,509.84,509.38,509.75,2979.0,499.9149,500.3565,499.9051,500.2682,2979.0
2024-04-08 13:35:00,509.74,509.93,509.44,509.93,2424.0,500.2584,500.4449,499.964,500.4449,2424.0
2024-04-08 13:40:00,509.49,509.7,509.49,509.69,2058.0,500.013,500.2191,500.013,500.2093,2058.0
2024-04-08 13:45:00,509.53,509.76,509.4,509.6,1700.0,500.0523,500.278,499.9247,500.121,1700.0
2024-04-08 13:50:00,509.62,509.78,509.55,509.75,1204.0,500.1406,500.2977,500.0719,500.2682,1204.0
2024-04-08 13:55:00,509.76,509.91,509.36,509.73,3252.0,500.278,500.4252,499.8855,500.2486,3252.0
2024-04-08 14:00:00,509.49,509.63,509.2,509.25,2257.0,500.013,500.1504,499.7284,499.7775,2257.0
2024-04-08 14:05:00,509.29,509.57,509.29,509.57,1424.0,499.8168,500.0916,499.8168,500.0916,1424.0
2024-04-08 14:10:00,509.66,510.01,509.54,509.83,2729.0,500.1799,500.5234,500.0621,500.3467,2729.0
2024-04-08 14:15:00,509.82,510.07,509.71,510.07,900.0,500.3369,500.5823,500.229,500.5823,900.0
2024-04-08 14:20:00,510.05,510.05,509.8,509.8,2500.0,500.5626,500.5626,500.3173,500.3173,2500.0
2024-04-08 14:25:00,509.69,509.97,509.69,509.82,3445.0,500.2093,500.4841,500.2093,500.3369,3445.0
2024-04-08 14:30:00,509.82,509.98,509.7,509.8,563.0,500.3369,500.4939,500.2191,500.3173,563.0
2024-04-08 14:35:00,509.62,509.7,509.25,509.49,2544.0,500.1406,500.2191,499.7775,500.013,2544.0
2024-04-08 14:40:00,509.39,510.18,509.39,510.17,3742.0,499.9149,500.6902,499.9149,500.6804,3742.0
2024-04-08 14:45:00,509.9,510.24,509.9,510.2,2324.0,500.4154,500.7491,500.4154,500.7098,2324.0
2024-04-08 14:50:00,510.28,510.28,509.86,510.23,2201.0,500.7884,500.7884,500.3762,500.7393,2201.0
2024-04-08 14:55:00,510.04,510.22,509.93,510.0,1700.0,500.5528,500.7295,500.4449,500.5136,1700.0
2024-04-08 15:00:00,510.16,510.26,509.94,509.95,2984.0,500.6706,500.7687,500.4547,500.4645,2984.0
2024-04-08 15:05:00,510.05,510.09,509.66,510.09,3840.0,500.5626,500.6019,500.1799,500.6019,3840.0
2024-04-08 15:10:00,510.11,510.11,509.89,509.91,2861.0,500.6215,500.6215,500.4056,500.4252,2861.0
2024-04-08 15:15:00,509.92,510.0,509.58,509.64,4479.0,500.435,500.5136,500.1014,500.1603,4479.0
2024-04-08 15:20:00,509.64,509.74,509.45,509.47,3815.0,500.1603,500.2584,499.9738,499.9934,3815.0
2024-04-08 15:25:00,509.57,510.02,509.5,509.89,4212.0,500.0916,500.5332,500.0229,500.4056,4212.0
2024-04-08 15:30:00,509.92,510.48,509.86,510.26,5174.0,500.435,500.9846,500.3762,500.7687,5174.0
2024-04-08 15:35:00,510.23,510.24,509.3,509.4,5829.0,500.7393,500.7491,499.8266,499.9247,5829.0
2024-04-08 15:40:00,509.37,509.41,508.92,509.05,7259.0,499.8953,499.9345,499.4536,499.5812,7259.0
2024-04-08 15:45:00,508.97,509.33,508.76,509.33,8137.0,499.5027,499.856,499.2966,499.856,8137.0
2024-04-08 15:50:00,509.37,509.7,509.16,509.45,33994.0,499.8953,500.2191,499.6892,499.9738,33994.0
2024-04-08 15:55:00,509.45,510.41,509.32,510.15,115367.0,499.9738,500.9159,499.8462,500.6608,115367.0
2024-04-09 09:30:00,509.79,512.56,509.59,512.25,9058.0,500.3075,503.0259,500.1112,502.7217,9058.0
2024-04-09 09:35:00,511.81,512.99,511.11,512.99,4101.0,502.2899,503.4479,501.6029,503.4479,4101.0
2024-04-09 09:40:00,513.21,513.26,511.28,511.79,9012.0,503.6638,503.7129,501.7697,502.2703,9012.0
2024-04-09 09:45:00,512.01,512.91,511.86,512.9,10165.0,502.4862,503.3694,502.339,503.3596,10165.0
2024-04-09 09:50:00,512.43,512.93,511.15,511.16,10027.0,502.8984,503.3891,501.6422,501.652,10027.0
2024-04-09 09:55:00,511.51,512.5,510.92,511.76,11162.0,501.9955,502.9671,501.4164,502.2408,11162.0
2024-04-09 10:00:00,511.75,512.5,511.75,512.14,9854.0,502.231,502.9671,502.231,502.6138,9854.0
2024-04-09 10:05:00,512.21,512.36,510.79,511.34,6631.0,502.6825,502.8297,501.2889,501.8286,6631.0
2024-04-09 10:10:00,511.08,511.43,510.77,510.78,4624.0,501.5735,501.917,501.2692,501.2791,4624.0
2024-04-09 10:15:00,511.0,511.23,510.43,510.62,6838.0,501.495,501.7207,500.9356,501.122,6838.0
2024-04-09 10:20:00,510.8,511.49,510.8,511.49,5356.0,501.2987,501.9758,501.2987,501.9758,5356.0
2024-04-09 10:25:00,511.61,512.47,511.6,512.05,6532.0,502.0936,502.9376,502.0838,502.5254,6532.0
2024-04-09 10:30:00,512.02,512.09,510.54,510.92,16273.0,502.496,502.5647,501.0435,501.4164,16273.0
2024-04-09 10:35:00,510.92,511.28,507.67,508.23,6108.0,501.4164,501.7697,498.2269,498.7765,6108.0
2024-04-09 10:40:00,508.44,508.54,507.77,508.18,3461.0,498.9826,499.0807,498.325,498.7274,3461.0
2024-04-09 10:45:00,508.48,508.49,507.59,507.59,1300.0,499.0218,499.0316,498.1484,498.1484,1300.0
2024-04-09 10:50:00,508.25,508.94,508.25,508.46,1668.0,498.7961,499.4733,498.7961,499.0022,1668.0
2024-04-09 10:55:00,508.77,508.78,508.27,508.46,1206.0,499.3064,499.3163,498.8157,499.0022,1206.0
2024-04-09 11:00:00,508.51,508.94,508.37,508.37,1711.0,499.0513,499.4733,498.9139,498.9139,1711.0
2024-04-09 11:05:00,508.24,508.59,508.13,508.39,1904.0,498.7863,499.1298,498.6783,498.9335,1904.0
2024-04-09 11:10:00,508.41,508.41,507.9,507.9,2832.0,498.9531,498.9531,498.4526,498.4526,2832.0
2024-04-09 11:15:00,507.59,508.21,507.59,508.17,2759.0,498.1484,498.7569,498.1484,498.7176,2759.0
2024-04-09 11:20:00,508.18,508.18,507.16,507.16,2302.0,498.7274,498.7274,497.7264,497.7264,2302.0
2024-04-09 11:25:00,507.39,507.48,507.05,507.05,1025.0,497.9521,498.0404,497.6184,497.6184,1025.0
2024-04-09 11:30:00,507.14,507.7,507.14,507.7,1976.0,497.7068,498.2563,497.7068,498.2563,1976.0
2024-04-09 11:35:00,507.56,507.74,507.21,507.34,2485.0,498.1189,498.2956,497.7755,497.903,2485.0
2024-04-09 11:40:00,507.0,507.69,507.0,507.69,2156.0,497.5694,498.2465,497.5694,498.2465,2156.0
2024-04-09 11:45:00,507.65,507.72,507.49,507.51,2356.0,498.2073,498.276,498.0502,498.0699,2356.0
2024-04-09 11:50:00,507.69,507.81,507.31,507.66,1828.0,498.2465,498.3643,497.8736,498.2171,1828.0
2024-04-09 11:55:00,507.66,507.98,507.49,507.67,1482.0,498.2171,498.5311,498.0502,498.2269,1482.0
2024-04-09 12:00:00,507.89,508.44,507.68,508.44,1947.0,498.4428,498.9826,498.2367,498.9826,1947.0
2024-04-09 12:05:00,508.14,508.5,508.14,508.4,3420.0,498.6882,499.0415,498.6882,498.9433,3420.0
2024-04-09 12:10:00,508.14,509.3,508.14,508.94,2938.0,498.6882,499.8266,498.6882,499.4733,2938.0
2024-04-09 12:15:00,508.65,509.03,508.65,509.03,1548.0,499.1887,499.5616,499.1887,499.5616,1548.0
2024-04-09 12:20:00,509.04,509.04,508.62,508.7,1238.0,499.5714,499.5714,499.1592,499.2377,1238.0
2024-04-09 12:25:00,508.85,508.85,508.46,508.84,2052.0,499.3849,499.3849,499.0022,499.3751,2052.0
2024-04-09 12:30:00,508.86,509.23,508.78,509.23,2457.0,499.3948,499.7579,499.3163,499.7579,2457.0
2024-04-09 12:35:00,509.18,509.26,509.03,509.16,1510.0,499.7088,499.7873,499.5616,499.6892,1510.0
2024-04-09 12:40:00,508.99,509.02,508.58,508.72,2587.0,499.5223,499.5518,499.12,499.2574,2587.0
2024-04-09 12:45:00,508.8,508.8,508.37,508.46,1680.0,499.3359,499.3359,498.9139,499.0022,1680.0
2024-04-09 12:50:00,508.46,508.47,507.98,508.1,3741.0,499.0022,499.012,498.5311,498.6489,3741.0
2024-04-09 12:55:00,508.14,508.3,508.14,508.24,1010.0,498.6882,498.8452,498.6882,498.7863,1010.0
2024-04-09 13:00:00,508.49,508.8,508.41,508.54,1608.0,499.0316,499.3359,498.9531,499.0807,1608.0
2024-04-09 13:05:00,508.67,508.73,508.14,508.26,8017.0,499.2083,499.2672,498.6882,498.8059,8017.0
2024-04-09 13:10:00,508.32,508.4,508.12,508.35,1036.0,498.8648,498.9433,498.6685,498.8943,1036.0
2024-04-09 13:15:00,508.42,508.72,508.41,508.55,4396.0,498.9629,499.2574,498.9531,499.0905,4396.0
2024-04-09 13:20:00,508.33,508.65,508.33,508.51,1821.0,498.8746,499.1887,498.8746,499.0513,1821.0
2024-04-09 13:25:00,508.45,508.45,508.05,508.12,2420.0,498.9924,498.9924,498.5998,498.6685,2420.0
2024-04-09 13:30:00,508.34,508.5,508.23,508.5,1427.0,498.8844,499.0415,498.7765,499.0415,1427.0
2024-04-09 13:35:00,508.57,509.39,508.57,509.39,1929.0,499.1102,499.9149,499.1102,499.9149,1929.0
2024-04-09 13:40:00,509.44,509.53,509.23,509.27,1976.0,499.964,500.0523,499.7579,499.7971,1976.0
2024-04-09 13:45:00,509.54,509.76,509.36,509.45,3885.0,500.0621,500.278,499.8855,499.9738,3885.0
2024-04-09 13:50:00,509.54,509.54,509.37,509.38,600.0,500.0621,500.0621,499.8953,499.9051,600.0
2024-04-09 13:55:00,509.38,509.38,509.0,509.12,3588.0,499.9051,499.9051,499.5322,499.6499,3588.0
2024-04-09 14:00:00,509.15,509.31,508.81,509.26,2604.0,499.6794,499.8364,499.3457,499.7873,2604.0
2024-04-09 14:05:00,509.34,509.85,509.31,509.58,4318.0,499.8658,500.3663,499.8364,500.1014,4318.0
2024-04-09 14:10:00,509.6,509.94,509.6,509.68,6563.0,500.121,500.4547,500.121,500.1995,6563.0
2024-04-09 14:15:00,509.58,509.78,509.57,509.61,9593.0,500.1014,500.2977,500.0916,500.1308,9593.0
2024-04-09 14:20:00,509.6,510.21,509.6,510.02,4422.0,500.121,500.7197,500.121,500.5332,4422.0
2024-04-09 14:25:00,510.09,510.09,509.41,509.42,3306.0,500.6019,500.6019,499.9345,499.9443,3306.0
2024-04-09 14:30:00,509.41,509.55,509.37,509.55,1732.0,499.9345,500.0719,499.8953,500.0719,1732.0
2024-04-09 14:35:00,509.45,509.61,509.27,509.36,3229.0,499.9738,500.1308,499.7971,499.8855,3229.0
2024-04-09 14:40:00,509.41,509.73,509.41,509.63,5223.0,499.9345,500.2486,499.9345,500.1504,5223.0
2024-04-09 14:45:00,509.73,510.19,509.66,510.05,3746.0,500.2486,500.7,500.1799,500.5626,3746.0
2024-04-09 14:50:00,509.93,510.11,509.91,509.98,2969.0,500.4449,500.6215,500.4252,500.4939,2969.0
2024-04-09 14:55:00,509.84,510.19,509.81,510.19,3340.0,500.3565,500.7,500.3271,500.7,3340.0
2024-04-09 15:00:00,510.19,510.43,509.82,510.43,7984.0,500.7,500.9356,500.3369,500.9356,7984.0
2024-04-09 15:05:00,510.47,510.54,510.13,510.21,5787.0,500.9748,501.0435,500.6411,500.7197,5787.0
2024-04-09 15:10:00,510.13,510.26,510.03,510.2,4569.0,500.6411,500.7687,500.543,500.7098,4569.0
2024-04-09 15:15:00,510.1,510.79,510.1,510.79,7345.0,500.6117,501.2889,500.6117,501.2889,7345.0
2024-04-09 15:20:00,510.93,511.23,510.78,510.92,8496.0,501.4263,501.7207,501.2791,501.4164,8496.0
2024-04-09 15:25:00,510.97,511.95,510.97,511.83,7337.0,501.4655,502.4273,501.4655,502.3095,7337.0
2024-04-09 15:30:00,512.07,512.07,511.41,511.41,9143.0,502.5451,502.5451,501.8973,501.8973,9143.0
2024-04-09 15:35:00,511.51,511.52,510.58,510.8,5200.0,501.9955,502.0053,501.0828,501.2987,5200.0
2024-04-09 15:40:00,510.81,511.48,510.81,511.35,12300.0,501.3085,501.966,501.3085,501.8384,12300.0
2024-04-09 15:45:00,511.41,511.41,510.86,511.23,9232.0,501.8973,501.8973,501.3576,501.7207,9232.0
2024-04-09 15:50:00,511.22,512.76,511.0,512.76,24506.0,501.7109,503.2222,501.495,503.2222,24506.0
2024-04-09 15:55:00,512.55,514.5,512.55,514.4,91571.0,503.0161,504.9299,503.0161,504.8317,91571.0
2024-04-10 09:30:00,512.42,513.06,510.84,511.25,14868.0,502.8885,503.5166,501.3379,501.7403,14868.0
2024-04-10 09:35:00,511.5,513.97,511.2,511.87,6708.0,501.9857,504.4097,501.6912,502.3488,6708.0
2024-04-10 09:40:00,511.92,512.36,510.31,511.8,13694.0,502.3978,502.8297,500.8178,502.2801,13694.0
2024-04-10 09:45:00,511.81,512.18,511.0,511.5,17372.0,502.2899,502.653,501.495,501.9857,17372.0
2024-04-10 09:50:00,512.0,512.13,511.57,512.05,5503.0,502.4764,502.6039,502.0544,502.5254,5503.0
2024-04-10 09:55:00,512.1,512.14,511.53,511.85,3429.0,502.5745,502.6138,502.0151,502.3291,3429.0
2024-04-10 10:00:00,511.88,512.03,511.1,511.23,6751.0,502.3586,502.5058,501.5931,501.7207,6751.0
2024-04-10 10:05:00,511.4,511.45,510.0,510.46,6686.0,501.8875,501.9366,500.5136,500.965,6686.0
2024-04-10 10:10:00,510.02,510.26,509.84,509.85,1776.0,500.5332,500.7687,500.3565,500.3663,1776.0
2024-04-10 10:15:00,509.68,509.68,508.75,509.01,4808.0,500.1995,500.1995,499.2868,499.542,4808.0
2024-04-10 10:20:00,509.19,509.81,509.04,509.63,5844.0,499.7186,500.3271,499.5714,500.1504,5844.0
2024-04-10 10:25:00,509.84,510.29,509.58,510.2,3979.0,500.3565,500.7982,500.1014,500.7098,3979.0
2024-04-10 10:30:00,510.08,510.44,509.63,510.02,5827.0,500.5921,500.9454,500.1504,500.5332,5827.0
2024-04-10 10:35:00,510.2,510.37,509.96,510.37,2924.0,500.7098,500.8767,500.4743,500.8767,2924.0
2024-04-10 10:40:00,510.39,510.39,509.95,510.28,1995.0,500.8963,500.8963,500.4645,500.7884,1995.0
2024-04-10 10:45:00,510.42,510.5,510.23,510.5,1129.0,500.9257,501.0043,500.7393,501.0043,1129.0
2024-04-10 10:50:00,510.49,511.02,510.49,510.55,2337.0,500.9944,501.5146,500.9944,501.0533,2337.0
2024-04-10 10:55:00,510.4,510.71,510.14,510.71,2683.0,500.9061,501.2104,500.651,501.2104,2683.0
2024-04-10 11:00:00,510.75,510.75,509.85,510.08,1802.0,501.2496,501.2496,500.3663,500.5921,1802.0
2024-04-10 11:05:00,509.94,510.29,509.73,510.29,2256.0,500.4547,500.7982,500.2486,500.7982,2256.0
2024-04-10 11:10:00,510.19,510.19,509.87,509.93,1862.0,500.7,500.7,500.386,500.4449,1862.0
2024-04-10 11:15:00,509.83,509.83,509.15,509.15,3756.0,500.3467,500.3467,499.6794,499.6794,3756.0
2024-04-10 11:20:00,509.16,509.3,508.97,509.22,1246.0,499.6892,499.8266,499.5027,499.7481,1246.0
2024-04-10 11:25:00,509.1,509.31,508.88,509.19,2723.0,499.6303,499.8364,499.4144,499.7186,2723.0
2024-04-10 11:30:00,509.35,509.47,509.09,509.35,3200.0,499.8756,499.9934,499.6205,499.8756,3200.0
2024-04-10 11:35:00,509.25,509.46,508.87,508.87,3709.0,499.7775,499.9836,499.4046,499.4046,3709.0
2024-04-10 11:40:00,508.99,509.0,508.63,508.89,3070.0,499.5223,499.5322,499.169,499.4242,3070.0
2024-04-10 11:45:00,508.72,508.9,508.71,508.87,1300.0,499.2574,499.434,499.2476,499.4046,1300.0
2024-04-10 11:50:00,508.87,508.88,508.61,508.73,4370.0,499.4046,499.4144,499.1494,499.2672,4370.0
2024-04-10 11:55:00,508.61,508.83,508.35,508.39,8071.0,499.1494,499.3653,498.8943,498.9335,8071.0
2024-04-10 12:00:00,508.55,509.03,508.14,509.03,3107.0,499.0905,499.5616,498.6882,499.5616,3107.0
2024-04-10 12:05:00,509.03,509.23,508.57,508.82,4182.0,499.5616,499.7579,499.1102,499.3555,4182.0
2024-04-10 12:10:00,508.88,508.88,507.75,507.8,4395.0,499.4144,499.4144,498.3054,498.3545,4395.0
2024-04-10 12:15:00,507.89,508.06,507.81,507.86,1764.0,498.4428,498.6096,498.3643,498.4134,1764.0
2024-04-10 12:20:00,507.96,507.96,507.74,507.81,853.0,498.5115,498.5115,498.2956,498.3643,853.0
2024-04-10 12:25:00,507.96,508.09,507.66,507.67,3909.0,498.5115,498.6391,498.2171,498.2269,3909.0
2024-04-10 12:30:00,507.66,507.66,507.15,507.25,3180.0,498.2171,498.2171,497.7166,497.8147,3180.0
2024-04-10 12:35:00,507.37,507.42,506.68,506.83,6375.0,497.9325,497.9815,497.2553,497.4025,6375.0
2024-04-10 12:40:00,507.06,507.16,506.67,506.67,6207.0,497.6282,497.7264,497.2455,497.2455,6207.0
2024-04-10 12:45:00,506.68,507.02,506.6,506.98,1600.0,497.2553,497.589,497.1768,497.5497,1600.0
2024-04-10 12:50:00,506.97,507.12,506.83,506.83,990.0,497.5399,497.6871,497.4025,497.4025,990.0
2024-04-10 12:55:00,507.03,507.34,507.01,507.05,2000.0,497.5988,497.903,497.5792,497.6184,2000.0
2024-04-10 13:00:00,507.11,507.33,506.69,506.69,5400.0,497.6773,497.8932,497.2651,497.2651,5400.0
2024-04-10 13:05:00,506.88,506.88,506.33,506.34,1623.0,497.4516,497.4516,496.9118,496.9216,1623.0
2024-04-10 13:10:00,506.11,506.12,505.93,506.03,1070.0,496.6959,496.7057,496.5193,496.6174,1070.0
2024-04-10 13:15:00,505.96,506.8,505.95,506.75,6637.0,496.5487,497.3731,496.5389,497.324,6637.0
2024-04-10 13:20:00,506.77,507.58,506.74,507.26,3288.0,497.3436,498.1386,497.3142,497.8245,3288.0
2024-04-10 13:25:00,507.54,507.75,506.94,506.94,3495.0,498.0993,498.3054,497.5105,497.5105,3495.0
2024-04-10 13:30:00,506.81,506.83,506.27,506.82,2276.0,497.3829,497.4025,496.8529,497.3927,2276.0
2024-04-10 13:35:00,506.38,506.46,506.14,506.18,921.0,496.9609,497.0394,496.7254,496.7646,921.0
2024-04-10 13:40:00,506.01,506.49,505.78,506.21,1747.0,496.5978,497.0688,496.3721,496.7941,1747.0
2024-04-10 13:45:00,506.04,506.22,506.04,506.22,1105.0,496.6272,496.8039,496.6272,496.8039,1105.0
2024-04-10 13:50:00,506.39,506.89,506.36,506.89,2960.0,496.9707,497.4614,496.9413,497.4614,2960.0
2024-04-10 13:55:00,506.84,507.76,506.84,507.38,4009.0,497.4123,498.3152,497.4123,497.9423,4009.0
2024-04-10 14:00:00,507.28,508.06,507.27,508.06,1868.0,497.8442,498.6096,497.8343,498.6096,1868.0
2024-04-10 14:05:00,507.8,508.13,507.79,508.02,1640.0,498.3545,498.6783,498.3447,498.5704,1640.0
2024-04-10 14:10:00,507.66,508.1,507.64,507.8,3073.0,498.2171,498.6489,498.1975,498.3545,3073.0
2024-04-10 14:15:00,508.04,508.19,507.72,507.81,1165.0,498.59,498.7372,498.276,498.3643,1165.0
2024-04-10 14:20:00,507.96,508.23,507.09,507.23,5820.0,498.5115,498.7765,497.6577,497.7951,5820.0
2024-04-10 14:25:00,507.27,507.71,507.27,507.67,2011.0,497.8343,498.2662,497.8343,498.2269,2011.0
2024-04-10 14:30:00,507.59,507.59,507.31,507.49,1700.0,498.1484,498.1484,497.8736,498.0502,1700.0
2024-04-10 14:35:00,507.43,507.7,507.41,507.62,1900.0,497.9914,498.2563,497.9717,498.1778,1900.0
2024-04-10 14:40:00,507.49,507.9,507.49,507.71,1935.0,498.0502,498.4526,498.0502,498.2662,1935.0
2024-04-10 14:45:00,507.62,507.96,507.62,507.87,803.0,498.1778,498.5115,498.1778,498.4232,803.0
2024-04-10 14:50:00,507.99,508.14,507.77,507.77,4868.0,498.5409,498.6882,498.325,498.325,4868.0
2024-04-10 14:55:00,507.61,507.77,507.4,507.7,4090.0,498.168,498.325,497.9619,498.2563,4090.0
2024-04-10 15:00:00,507.68,508.39,507.67,507.79,7006.0,498.2367,498.9335,498.2269,498.3447,7006.0
2024-04-10 15:05:00,507.95,508.27,507.79,508.01,2958.0,498.5017,498.8157,498.3447,498.5606,2958.0
2024-04-10 15:10:00,508.24,508.57,508.14,508.55,3919.0,498.7863,499.1102,498.6882,499.0905,3919.0
2024-04-10 15:15:00,508.58,509.09,508.48,508.93,6839.0,499.12,499.6205,499.0218,499.4635,6839.0
2024-04-10 15:20:00,508.85,509.37,508.85,509.31,7647.0,499.3849,499.8953,499.3849,499.8364,7647.0
2024-04-10 15:25:00,509.31,509.38,508.9,509.19,7892.0,499.8364,499.9051,499.434,499.7186,7892.0
2024-04-10 15:30:00,509.22,509.37,508.41,508.55,17112.0,499.7481,499.8953,498.9531,499.0905,17112.0
2024-04-10 15:35:00,508.74,508.92,508.29,508.56,6286.0,499.277,499.4536,498.8354,499.1003,6286.0
2024-04-10 15:40:00,508.61,508.84,508.61,508.71,2491.0,499.1494,499.3751,499.1494,499.2476,2491.0
2024-04-10 15:45:00,508.71,508.94,508.34,508.48,4611.0,499.2476,499.4733,498.8844,499.0218,4611.0
2024-04-10 15:50:00,508.35,508.84,508.3,508.84,8343.0,498.8943,499.3751,498.8452,499.3751,8343.0
2024-04-10 15:55:00,508.93,509.16,507.45,507.51,52792.0,499.4635,499.6892,498.011,498.0699,52792.0
2024-04-11 09:30:00,508.77,508.77,507.31,507.53,7092.0,499.3064,499.3064,497.8736,498.0895,7092.0
2024-04-11 09:35:00,507.06,507.06,505.51,505.51,2285.0,497.6282,497.6282,496.1071,496.1071,2285.0
2024-04-11 09:40:00,505.74,506.13,505.34,505.95,932.0,496.3328,496.7155,495.9402,496.5389,932.0
2024-04-11 09:45:00,505.76,506.42,505.2,505.27,2851.0,496.3524,497.0001,495.8028,495.8715,2851.0
2024-04-11 09:50:00,504.73,505.63,504.72,505.39,2014.0,495.3416,496.2248,495.3318,495.9893,2014.0
2024-04-11 09:55:00,505.4,505.41,504.67,505.04,4498.0,495.9991,496.0089,495.2827,495.6458,4498.0
2024-04-11 10:00:00,505.07,505.07,503.28,503.71,6508.0,495.6753,495.6753,493.9186,494.3406,6508.0
2024-04-11 10:05:00,503.61,503.93,503.14,503.39,2885.0,494.2424,494.5565,493.7812,494.0265,2885.0
2024-04-11 10:10:00,503.47,503.48,501.71,502.15,6816.0,494.105,494.1148,492.3778,492.8096,6816.0
2024-04-11 10:15:00,502.37,502.37,500.57,501.78,4534.0,493.0255,493.0255,491.259,492.4465,4534.0
2024-04-11 10:20:00,502.07,502.48,502.07,502.19,3669.0,492.7311,493.1334,492.7311,492.8488,3669.0
2024-04-11 10:25:00,502.39,502.39,501.18,501.34,3247.0,493.0451,493.0451,491.8576,492.0146,3247.0
2024-04-11 10:30:00,501.43,501.78,500.51,501.27,3154.0,492.103,492.4465,491.2001,491.9459,3154.0
2024-04-11 10:35:00,501.26,501.38,500.98,501.38,2516.0,491.9361,492.0539,491.6613,492.0539,2516.0
2024-04-11 10:40:00,501.47,501.68,501.12,501.23,4448.0,492.1422,492.3483,491.7987,491.9067,4448.0
2024-04-11 10:45:00,501.22,501.23,500.78,500.78,2000.0,491.8969,491.9067,491.4651,491.4651,2000.0
2024-04-11 10:50:00,500.87,501.03,500.52,500.79,3714.0,491.5534,491.7104,491.2099,491.4749,3714.0
2024-04-11 10:55:00,500.73,500.81,500.47,500.48,2298.0,491.416,491.4945,491.1608,491.1706,2298.0
2024-04-11 11:00:00,500.36,500.92,500.32,500.37,3879.0,491.0529,491.6025,491.0136,491.0627,3879.0
2024-04-11 11:05:00,500.19,500.2,499.88,499.91,700.0,490.886,490.8958,490.5818,490.6112,700.0
2024-04-11 11:10:00,500.05,500.26,500.01,500.07,2545.0,490.7486,490.9547,490.7094,490.7683,2545.0
2024-04-11 11:15:00,500.15,500.15,499.63,499.96,1000.0,490.8468,490.8468,490.3364,490.6603,1000.0
2024-04-11 11:20:00,499.83,500.03,499.61,499.61,4638.0,490.5327,490.729,490.3168,490.3168,4638.0
2024-04-11 11:25:00,499.88,500.34,499.51,499.86,13471.0,490.5818,491.0332,490.2187,490.5622,13471.0
2024-04-11 11:30:00,499.94,500.37,499.93,500.21,6143.0,490.6407,491.0627,490.6309,490.9057,6143.0
2024-04-11 11:35:00,500.1,500.75,500.07,500.75,6564.0,490.7977,491.4356,490.7683,491.4356,6564.0
2024-04-11 11:40:00,500.75,501.29,500.19,500.46,4919.0,491.4356,491.9656,490.886,491.151,4919.0
2024-04-11 11:45:00,500.55,500.57,500.43,500.54,800.0,491.2393,491.259,491.1216,491.2295,800.0
2024-04-11 11:50:00,500.34,500.56,499.94,500.05,6173.0,491.0332,491.2492,490.6407,490.7486,6173.0
2024-04-11 11:55:00,499.96,500.47,499.74,500.37,4226.0,490.6603,491.1608,490.4444,491.0627,4226.0
2024-04-11 12:00:00,500.43,500.43,499.99,500.0,3603.0,491.1216,491.1216,490.6898,490.6996,3603.0
2024-04-11 12:05:00,500.13,500.13,499.84,499.86,3578.0,490.8271,490.8271,490.5425,490.5622,3578.0
2024-04-11 12:10:00,500.06,501.5,499.9,501.3,8892.0,490.7585,492.1717,490.6014,491.9754,8892.0
2024-04-11 12:15:00,501.26,501.97,501.25,501.97,1537.0,491.9361,492.6329,491.9263,492.6329,1537.0
2024-04-11 12:20:00,502.14,502.57,502.01,502.57,600.0,492.7998,493.2218,492.6722,493.2218,600.0
2024-04-11 12:25:00,502.42,502.85,502.42,502.42,3469.0,493.0746,493.4966,493.0746,493.0746,3469.0
2024-04-11 12:30:00,501.79,502.2,501.62,501.88,1573.0,492.4563,492.8586,492.2894,492.5446,1573.0
2024-04-11 12:35:00,501.87,501.87,501.49,501.71,1527.0,492.5348,492.5348,492.1619,492.3778,1527.0
2024-04-11 12:40:00,501.95,502.05,501.93,501.96,754.0,492.6133,492.7114,492.5937,492.6231,754.0
2024-04-11 12:45:00,501.95,502.38,501.94,502.38,801.0,492.6133,493.0353,492.6035,493.0353,801.0
2024-04-11 12:50:00,502.38,502.38,501.95,502.33,1891.0,493.0353,493.0353,492.6133,492.9862,1891.0
2024-04-11 12:55:00,502.05,502.14,501.72,501.81,600.0,492.7114,492.7998,492.3876,492.4759,600.0
2024-04-11 13:00:00,501.73,501.95,501.57,501.92,1960.0,492.3974,492.6133,492.2404,492.5839,1960.0
2024-04-11 13:05:00,502.05,502.45,502.05,502.06,1403.0,492.7114,493.104,492.7114,492.7212,1403.0
2024-04-11 13:10:00,502.13,502.41,502.13,502.24,945.0,492.7899,493.0647,492.7899,492.8979,945.0
2024-04-11 13:15:00,502.15,502.31,502.14,502.31,459.0,492.8096,492.9666,492.7998,492.9666,459.0
2024-04-11 13:20:00,502.45,502.63,502.02,502.02,2525.0,493.104,493.2806,492.682,492.682,2525.0
2024-04-11 13:25:00,502.27,502.28,501.86,501.87,2275.0,492.9273,492.9372,492.525,492.5348,2275.0
2024-04-11 13:30:00,501.92,502.22,501.89,502.05,2296.0,492.5839,492.8783,492.5544,492.7114,2296.0
2024-04-11 13:35:00,502.09,502.11,501.89,501.95,1044.0,492.7507,492.7703,492.5544,492.6133,1044.0
2024-04-11 13:40:00,501.88,501.88,501.45,501.71,1894.0,492.5446,492.5446,492.1226,492.3778,1894.0
2024-04-11 13:45:00,501.71,502.52,501.71,502.52,2082.0,492.3778,493.1727,492.3778,493.1727,2082.0
2024-04-11 13:50:00,502.39,502.4,502.22,502.36,609.0,493.0451,493.0549,492.8783,493.0157,609.0
2024-04-11 13:55:00,502.28,502.31,502.06,502.18,1570.0,492.9372,492.9666,492.7212,492.839,1570.0
2024-04-11 14:00:00,502.11,502.6,502.11,502.54,1429.0,492.7703,493.2512,492.7703,493.1923,1429.0
2024-04-11 14:05:00,502.72,503.54,502.72,503.54,2685.0,493.369,494.1737,493.369,494.1737,2685.0
2024-04-11 14:10:00,503.34,503.35,503.0,503.03,2205.0,493.9774,493.9873,493.6438,493.6732,2205.0
2024-04-11 14:15:00,503.15,503.28,502.99,503.01,2237.0,493.791,493.9186,493.634,493.6536,2237.0
2024-04-11 14:20:00,503.29,503.37,503.03,503.03,2180.0,493.9284,494.0069,493.6732,493.6732,2180.0
2024-04-11 14:25:00,503.25,503.37,502.96,503.06,1829.0,493.8891,494.0069,493.6045,493.7026,1829.0
2024-04-11 14:30:00,503.11,504.16,503.11,504.16,4085.0,493.7517,494.7822,493.7517,494.7822,4085.0
2024-04-11 14:35:00,504.39,504.93,504.39,504.77,2199.0,495.0079,495.5379,495.0079,495.3808,2199.0
2024-04-11 14:40:00,504.95,505.13,504.64,504.81,3741.0,495.5575,495.7341,495.2533,495.4201,3741.0
2024-04-11 14:45:00,504.69,504.74,504.29,504.34,2974.0,495.3023,495.3514,494.9098,494.9588,2974.0
2024-04-11 14:50:00,504.08,504.12,503.82,504.01,8963.0,494.7037,494.7429,494.4485,494.635,8963.0
2024-04-11 14:55:00,504.0,504.06,503.77,503.85,2556.0,494.6252,494.684,494.3994,494.478,2556.0
2024-04-11 15:00:00,503.79,503.9,503.22,503.23,4419.0,494.4191,494.527,493.8597,493.8695,4419.0
2024-04-11 15:05:00,503.24,503.62,503.09,503.43,5636.0,493.8793,494.2522,493.7321,494.0658,5636.0
2024-04-11 15:10:00,503.43,503.61,503.2,503.26,5981.0,494.0658,494.2424,493.84,493.8989,5981.0
2024-04-11 15:15:00,503.16,503.37,502.73,503.26,7619.0,493.8008,494.0069,493.3788,493.8989,7619.0
2024-04-11 15:20:00,503.32,503.37,503.09,503.16,6966.0,493.9578,494.0069,493.7321,493.8008,6966.0
2024-04-11 15:25:00,503.18,503.42,503.03,503.39,7176.0,493.8204,494.056,493.6732,494.0265,7176.0
2024-04-11 15:30:00,503.11,503.16,502.55,502.74,6350.0,493.7517,493.8008,493.2021,493.3886,6350.0
2024-04-11 15:35:00,502.76,503.13,502.68,503.08,4977.0,493.4082,493.7713,493.3297,493.7223,4977.0
2024-04-11 15:40:00,503.13,503.31,502.76,503.03,7148.0,493.7713,493.948,493.4082,493.6732,7148.0
2024-04-11 15:45:00,503.14,503.49,502.76,502.77,10383.0,493.7812,494.1247,493.4082,493.418,10383.0
2024-04-11 15:50:00,502.71,502.98,502.18,502.98,8858.0,493.3592,493.6241,492.839,493.6241,8858.0
2024-04-11 15:55:00,502.68,502.98,501.78,501.97,41132.0,493.3297,493.6241,492.4465,492.6329,41132.0
2024-04-12 09:30:00,500.37,501.07,499.24,499.61,11701.0,491.0627,491.7497,489.9537,490.3168,11701.0
2024-04-12 09:35:00,498.54,500.38,498.47,499.97,2539.0,489.2667,491.0725,489.198,490.6701,2539.0
2024-04-12 09:40:00,500.05,500.18,499.58,499.86,7553.0,490.7486,490.8762,490.2874,490.5622,7553.0
2024-04-12 09:45:00,499.87,501.31,499.86,500.54,6856.0,490.572,491.9852,490.5622,491.2295,6856.0
2024-04-12 09:50:00,500.31,500.66,499.56,499.7,4906.0,491.0038,491.3473,490.2678,490.4051,4906.0
2024-04-12 09:55:00,500.11,500.94,499.78,500.56,8301.0,490.8075,491.6221,490.4837,491.2492,8301.0
2024-04-12 10:00:00,499.94,500.13,499.1,499.24,4792.0,490.6407,490.8271,489.8163,489.9537,4792.0
2024-04-12 10:05:00,499.71,500.24,499.29,500.18,3313.0,490.415,490.9351,490.0028,490.8762,3313.0
2024-04-12 10:10:00,500.32,500.64,499.85,499.86,2244.0,491.0136,491.3277,490.5524,490.5622,2244.0
2024-04-12 10:15:00,499.81,500.15,499.41,499.41,4171.0,490.5131,490.8468,490.1205,490.1205,4171.0
2024-04-12 10:20:00,499.26,499.97,498.76,499.61,6446.0,489.9733,490.6701,489.4826,490.3168,6446.0
2024-04-12 10:25:00,499.83,500.19,499.51,499.52,6894.0,490.5327,490.886,490.2187,490.2285,6894.0
2024-04-12 10:30:00,499.52,499.82,499.1,499.82,4223.0,490.2285,490.5229,489.8163,490.5229,4223.0
2024-04-12 10:35:00,499.3,499.56,498.65,498.65,3111.0,490.0126,490.2678,489.3747,489.3747,3111.0
2024-04-12 10:40:00,498.6,499.01,498.43,498.71,2818.0,489.3256,489.728,489.1588,489.4336,2818.0
2024-04-12 10:45:00,498.73,498.97,498.15,498.15,7338.0,489.4532,489.6887,488.884,488.884,7338.0
2024-04-12 10:50:00,498.16,498.73,497.27,498.07,4574.0,488.8938,489.4532,488.0203,488.8055,4574.0
2024-04-12 10:55:00,498.17,498.6,498.07,498.51,3227.0,488.9036,489.3256,488.8055,489.2373,3227.0
2024-04-12 11:00:00,498.76,499.49,498.73,499.49,3618.0,489.4826,490.1991,489.4532,490.1991,3618.0
2024-04-12 11:05:00,499.49,499.49,499.04,499.44,1555.0,490.1991,490.1991,489.7574,490.15,1555.0
2024-04-12 11:10:00,499.03,499.18,498.84,498.93,1602.0,489.7476,489.8948,489.5611,489.6495,1602.0
2024-04-12 11:15:00,498.71,498.85,498.54,498.58,1042.0,489.4336,489.571,489.2667,489.306,1042.0
2024-04-12 11:20:00,498.61,498.68,498.37,498.39,2153.0,489.3354,489.4041,489.0999,489.1195,2153.0
2024-04-12 11:25:00,498.53,498.94,498.35,498.79,2761.0,489.2569,489.6593,489.0803,489.5121,2761.0
2024-04-12 11:30:00,499.01,499.11,498.22,498.36,7778.0,489.728,489.8261,488.9527,489.0901,7778.0
2024-04-12 11:35:00,498.15,498.26,497.99,497.99,2439.0,488.884,488.9919,488.727,488.727,2439.0
2024-04-12 11:40:00,498.08,498.23,497.78,498.07,4852.0,488.8153,488.9625,488.5209,488.8055,4852.0
2024-04-12 11:45:00,497.98,498.53,497.85,498.19,5700.0,488.7171,489.2569,488.5896,488.9232,5700.0
2024-04-12 11:50:00,498.31,498.44,497.96,497.97,3245.0,489.041,489.1686,488.6975,488.7073,3245.0
2024-04-12 11:55:00,497.96,498.32,497.82,498.25,3450.0,488.6975,489.0508,488.5601,488.9821,3450.0
2024-04-12 12:00:00,498.03,498.28,497.57,497.71,3363.0,488.7662,489.0116,488.3148,488.4522,3363.0
2024-04-12 12:05:00,497.58,497.58,497.32,497.32,1300.0,488.3246,488.3246,488.0694,488.0694,1300.0
2024-04-12 12:10:00,497.28,497.28,496.69,496.93,4620.0,488.0302,488.0302,487.4511,487.6867,4620.0
2024-04-12 12:15:00,497.1,497.29,496.85,497.02,4789.0,487.8535,488.04,487.6082,487.775,4789.0
2024-04-12 12:20:00,497.14,497.57,497.1,497.1,2743.0,487.8928,488.3148,487.8535,487.8535,2743.0
2024-04-12 12:25:00,497.31,497.31,496.35,496.36,3107.0,488.0596,488.0596,487.1175,487.1273,3107.0
2024-04-12 12:30:00,496.34,496.54,495.82,496.35,6049.0,487.1076,487.3039,486.5973,487.1175,6049.0
2024-04-12 12:35:00,496.49,496.55,495.46,495.46,4038.0,487.2549,487.3137,486.244,486.244,4038.0
2024-04-12 12:40:00,495.68,496.03,495.35,495.56,4380.0,486.4599,486.8034,486.1361,486.3422,4380.0
2024-04-12 12:45:00,495.57,495.79,495.36,495.45,4896.0,486.352,486.5679,486.1459,486.2342,4896.0
2024-04-12 12:50:00,495.6,495.75,495.33,495.55,5154.0,486.3814,486.5286,486.1164,486.3323,5154.0
2024-04-12 12:55:00,495.44,495.67,494.76,494.76,3800.0,486.2244,486.4501,485.557,485.557,3800.0
2024-04-12 13:00:00,494.94,494.94,494.37,494.53,3275.0,485.7337,485.7337,485.1743,485.3313,3275.0
2024-04-12 13:05:00,494.67,494.84,494.31,494.34,4921.0,485.4687,485.6355,485.1154,485.1448,4921.0
2024-04-12 13:10:00,494.42,495.11,494.42,494.73,3622.0,485.2234,485.9005,485.2234,485.5276,3622.0
2024-04-12 13:15:00,494.84,495.35,494.84,495.2,3200.0,485.6355,486.1361,485.6355,485.9889,3200.0
2024-04-12 13:20:00,495.14,495.61,494.5,495.46,8144.0,485.93,486.3912,485.3019,486.244,8144.0
2024-04-12 13:25:00,495.29,495.98,495.29,495.52,4255.0,486.0772,486.7543,486.0772,486.3029,4255.0
2024-04-12 13:30:00,495.34,495.53,495.0,495.2,1600.0,486.1262,486.3127,485.7926,485.9889,1600.0
2024-04-12 13:35:00,495.04,495.39,495.04,495.17,2463.0,485.8318,486.1753,485.8318,485.9594,2463.0
2024-04-12 13:40:00,495.4,496.13,495.29,496.09,3513.0,486.1851,486.9016,486.0772,486.8623,3513.0
2024-04-12 13:45:00,496.11,497.08,495.98,496.68,4535.0,486.8819,487.8339,486.7543,487.4413,4535.0
2024-04-12 13:50:00,496.74,496.9,496.45,496.63,2864.0,487.5002,487.6572,487.2156,487.3923,2864.0
2024-04-12 13:55:00,496.74,496.85,496.62,496.68,1163.0,487.5002,487.6082,487.3824,487.4413,1163.0
2024-04-12 14:00:00,496.48,496.48,495.98,496.31,2486.0,487.245,487.245,486.7543,487.0782,2486.0
2024-04-12 14:05:00,496.39,497.41,496.29,497.1,2530.0,487.1567,488.1577,487.0586,487.8535,2530.0
2024-04-12 14:10:00,497.42,497.46,496.77,496.81,2702.0,488.1676,488.2068,487.5296,487.5689,2702.0
2024-04-12 14:15:00,496.6,496.96,496.56,496.75,5225.0,487.3628,487.7161,487.3236,487.51,5225.0
2024-04-12 14:20:00,496.9,496.9,496.42,496.71,1700.0,487.6572,487.6572,487.1862,487.4708,1700.0
2024-04-12 14:25:00,496.37,496.65,496.13,496.44,3292.0,487.1371,487.4119,486.9016,487.2058,3292.0
2024-04-12 14:30:00,496.33,496.51,496.11,496.49,1900.0,487.0978,487.2745,486.8819,487.2549,1900.0
2024-04-12 14:35:00,496.25,496.51,495.69,495.89,4046.0,487.0193,487.2745,486.4697,486.666,4046.0
2024-04-12 14:40:00,495.89,496.42,495.73,495.85,6485.0,486.666,487.1862,486.509,486.6268,6485.0
2024-04-12 14:45:00,495.73,496.17,495.72,495.72,2500.0,486.509,486.9408,486.4992,486.4992,2500.0
2024-04-12 14:50:00,495.71,495.99,495.59,495.59,2602.0,486.4894,486.7642,486.3716,486.3716,2602.0
2024-04-12 14:55:00,495.56,495.79,495.19,495.19,3575.0,486.3422,486.5679,485.979,485.979,3575.0
2024-04-12 15:00:00,495.16,495.32,494.83,495.02,6029.0,485.9496,486.1066,485.6257,485.8122,6029.0
2024-04-12 15:05:00,495.0,495.25,494.45,495.14,12448.0,485.7926,486.0379,485.2528,485.93,12448.0
2024-04-12 15:10:00,495.26,495.69,495.08,495.08,4977.0,486.0477,486.4697,485.8711,485.8711,4977.0
2024-04-12 15:15:00,494.98,495.41,494.84,495.29,9617.0,485.7729,486.1949,485.6355,486.0772,9617.0
2024-04-12 15:20:00,495.27,495.31,494.92,494.97,3119.0,486.0575,486.0968,485.7141,485.7631,3119.0
2024-04-12 15:25:00,495.1,495.25,494.89,494.95,10912.0,485.8907,486.0379,485.6846,485.7435,10912.0
2024-04-12 15:30:00,494.96,495.52,494.93,495.48,10257.0,485.7533,486.3029,485.7239,486.2636,10257.0
2024-04-12 15:35:00,495.33,495.33,494.59,494.59,5381.0,486.1164,486.1164,485.3902,485.3902,5381.0
2024-04-12 15:40:00,494.63,495.8,494.61,495.65,11719.0,485.4295,486.5777,485.4098,486.4305,11719.0
2024-04-12 15:45:00,495.71,496.07,495.5,495.82,10929.0,486.4894,486.8427,486.2833,486.5973,10929.0
2024-04-12 15:50:00,496.07,496.39,495.69,495.82,17701.0,486.8427,487.1567,486.4697,486.5973,17701.0
2024-04-12 15:55:00,495.88,497.83,495.88,497.7,57697.0,486.6562,488.5699,486.6562,488.4423,57697.0
2024-04-15 09:30:00,505.38,505.9,500.62,505.36,48437.0,495.9795,496.4898,491.308,495.9599,48437.0
2024-04-15 09:35:00,505.69,505.7,501.16,502.08,9081.0,496.2837,496.2935,491.838,492.7409,9081.0
2024-04-15 09:40:00,501.66,502.51,500.97,502.23,4589.0,492.3287,493.1629,491.6515,492.8881,4589.0
2024-04-15 09:45:00,501.98,502.6,501.55,502.26,5161.0,492.6427,493.2512,492.2207,492.9175,5161.0
2024-04-15 09:50:00,502.27,502.51,501.29,501.29,3099.0,492.9273,493.1629,491.9656,491.9656,3099.0
2024-04-15 09:55:00,501.54,501.62,500.46,501.5,5025.0,492.2109,492.2894,491.151,492.1717,5025.0
2024-04-15 10:00:00,501.08,502.23,500.08,502.23,5450.0,491.7595,492.8881,490.7781,492.8881,5450.0
2024-04-15 10:05:00,502.32,503.15,501.94,502.07,6844.0,492.9764,493.791,492.6035,492.7311,6844.0
2024-04-15 10:10:00,502.33,502.33,501.21,501.26,3612.0,492.9862,492.9862,491.8871,491.9361,3612.0
2024-04-15 10:15:00,501.74,502.83,501.74,502.83,2100.0,492.4072,493.4769,492.4072,493.4769,2100.0
2024-04-15 10:20:00,502.49,503.02,501.98,503.02,3931.0,493.1433,493.6634,492.6427,493.6634,3931.0
2024-04-15 10:25:00,502.39,502.65,501.42,501.42,2309.0,493.0451,493.3003,492.0932,492.0932,2309.0
2024-04-15 10:30:00,501.5,502.07,501.2,501.58,2747.0,492.1717,492.7311,491.8772,492.2502,2747.0
2024-04-15 10:35:00,501.29,501.29,500.22,500.22,2240.0,491.9656,491.9656,490.9155,490.9155,2240.0
2024-04-15 10:40:00,500.5,501.07,500.39,500.9,2944.0,491.1903,491.7497,491.0823,491.5828,2944.0
2024-04-15 10:45:00,500.92,502.42,500.92,502.28,2386.0,491.6025,493.0746,491.6025,492.9372,2386.0
2024-04-15 10:50:00,502.15,502.28,501.9,502.28,1710.0,492.8096,492.9372,492.5642,492.9372,1710.0
2024-04-15 10:55:00,502.18,502.18,501.97,502.0,1085.0,492.839,492.839,492.6329,492.6624,1085.0
2024-04-15 11:00:00,502.0,502.88,501.77,502.88,3893.0,492.6624,493.526,492.4366,493.526,3893.0
2024-04-15 11:05:00,502.78,503.05,502.78,502.91,2202.0,493.4279,493.6928,493.4279,493.5554,2202.0
2024-04-15 11:10:00,502.81,503.15,502.79,502.83,3063.0,493.4573,493.791,493.4377,493.4769,3063.0
2024-04-15 11:15:00,502.83,503.72,502.83,503.21,4514.0,493.4769,494.3504,493.4769,493.8499,4514.0
2024-04-15 11:20:00,503.18,503.46,503.1,503.46,3532.0,493.8204,494.0952,493.7419,494.0952,3532.0
2024-04-15 11:25:00,503.47,503.84,503.43,503.48,3571.0,494.105,494.4681,494.0658,494.1148,3571.0
2024-04-15 11:30:00,503.68,503.91,503.46,503.59,1500.0,494.3111,494.5368,494.0952,494.2228,1500.0
2024-04-15 11:35:00,503.5,504.09,503.5,504.04,2200.0,494.1345,494.7135,494.1345,494.6644,2200.0
2024-04-15 11:40:00,504.04,504.31,503.73,503.73,1640.0,494.6644,494.9294,494.3602,494.3602,1640.0
2024-04-15 11:45:00,503.96,504.23,503.79,504.11,2076.0,494.5859,494.8509,494.4191,494.7331,2076.0
2024-04-15 11:50:00,504.23,504.87,504.02,504.87,3673.0,494.8509,495.479,494.6448,495.479,3673.0
2024-04-15 11:55:00,504.59,504.61,504.38,504.38,1267.0,495.2042,495.2238,494.9981,494.9981,1267.0
2024-04-15 12:00:00,504.36,504.57,504.24,504.47,1829.0,494.9785,495.1846,494.8607,495.0864,1829.0
2024-04-15 12:05:00,504.35,504.76,504.34,504.65,2800.0,494.9687,495.371,494.9588,495.2631,2800.0
2024-04-15 12:10:00,504.54,504.71,504.34,504.49,1917.0,495.1551,495.322,494.9588,495.106,1917.0
2024-04-15 12:15:00,504.49,504.7,504.49,504.63,4645.0,495.106,495.3121,495.106,495.2434,4645.0
2024-04-15 12:20:00,504.65,504.86,504.38,504.53,5583.0,495.2631,495.4692,494.9981,495.1453,5583.0
2024-04-15 12:25:00,504.39,504.41,504.13,504.31,1401.0,495.0079,495.0275,494.7527,494.9294,1401.0
2024-04-15 12:30:00,504.1,504.1,503.32,503.36,2431.0,494.7233,494.7233,493.9578,493.9971,2431.0
2024-04-15 12:35:00,503.26,503.48,503.08,503.48,1007.0,493.8989,494.1148,493.7223,494.1148,1007.0
2024-04-15 12:40:00,503.63,503.81,503.12,503.36,2404.0,494.262,494.4387,493.7615,493.9971,2404.0
2024-04-15 12:45:00,503.29,503.29,502.42,502.48,2543.0,493.9284,493.9284,493.0746,493.1334,2543.0
2024-04-15 12:50:00,502.39,502.7,502.17,502.17,1691.0,493.0451,493.3493,492.8292,492.8292,1691.0
2024-04-15 12:55:00,501.93,502.67,501.81,502.67,1500.0,492.5937,493.3199,492.4759,493.3199,1500.0
2024-04-15 13:00:00,502.53,502.54,502.31,502.36,1742.0,493.1825,493.1923,492.9666,493.0157,1742.0
2024-04-15 13:05:00,502.28,502.68,502.24,502.55,1669.0,492.9372,493.3297,492.8979,493.2021,1669.0
2024-04-15 13:10:00,502.5,502.5,502.06,502.06,1797.0,493.1531,493.1531,492.7212,492.7212,1797.0
2024-04-15 13:15:00,501.95,502.17,501.29,501.29,3637.0,492.6133,492.8292,491.9656,491.9656,3637.0
2024-04-15 13:20:00,501.03,501.16,500.75,501.04,7010.0,491.7104,491.838,491.4356,491.7202,7010.0
2024-04-15 13:25:00,500.89,500.89,500.35,500.35,4435.0,491.573,491.573,491.0431,491.0431,4435.0
2024-04-15 13:30:00,500.2,500.5,499.86,500.3,8005.0,490.8958,491.1903,490.5622,490.994,8005.0
2024-04-15 13:35:00,500.33,501.41,500.33,501.24,2953.0,491.0234,492.0833,491.0234,491.9165,2953.0
2024-04-15 13:40:00,501.2,501.64,501.2,501.22,1400.0,491.8772,492.3091,491.8772,491.8969,1400.0
2024-04-15 13:45:00,501.18,501.66,501.15,501.4,1807.0,491.8576,492.3287,491.8282,492.0735,1807.0
2024-04-15 13:50:00,501.41,501.55,501.15,501.42,2135.0,492.0833,492.2207,491.8282,492.0932,2135.0
2024-04-15 13:55:00,501.45,501.45,500.93,501.32,2400.0,492.1226,492.1226,491.6123,491.995,2400.0
2024-04-15 14:00:00,501.24,501.26,500.86,501.13,2474.0,491.9165,491.9361,491.5436,491.8085,2474.0
2024-04-15 14:05:00,500.82,500.82,500.47,500.56,1102.0,491.5043,491.5043,491.1608,491.2492,1102.0
2024-04-15 14:10:00,500.54,500.54,499.88,500.09,2643.0,491.2295,491.2295,490.5818,490.7879,2643.0
2024-04-15 14:15:00,500.21,500.48,500.06,500.3,4210.0,490.9057,491.1706,490.7585,490.994,4210.0
2024-04-15 14:20:00,500.51,500.63,499.74,499.74,2300.0,491.2001,491.3178,490.4444,490.4444,2300.0
2024-04-15 14:25:00,499.99,500.22,499.82,499.82,2100.0,490.6898,490.9155,490.5229,490.5229,2100.0
2024-04-15 14:30:00,499.69,500.4,499.67,500.4,2242.0,490.3953,491.0921,490.3757,491.0921,2242.0
2024-04-15 14:35:00,500.75,500.92,500.72,500.78,918.0,491.4356,491.6025,491.4062,491.4651,918.0
2024-04-15 14:40:00,500.88,501.42,500.88,501.42,1901.0,491.5632,492.0932,491.5632,492.0932,1901.0
2024-04-15 14:45:00,501.2,501.25,500.43,500.52,2728.0,491.8772,491.9263,491.1216,491.2099,2728.0
2024-04-15 14:50:00,500.47,500.78,500.47,500.56,1202.0,491.1608,491.4651,491.1608,491.2492,1202.0
2024-04-15 14:55:00,500.71,501.48,500.71,501.48,3360.0,491.3964,492.152,491.3964,492.152,3360.0
2024-04-15 15:00:00,501.55,501.55,500.6,500.6,4059.0,492.2207,492.2207,491.2884,491.2884,4059.0
2024-04-15 15:05:00,500.62,500.8,500.22,500.51,4502.0,491.308,491.4847,490.9155,491.2001,4502.0
2024-04-15 15:10:00,500.53,500.85,500.3,500.42,3448.0,491.2197,491.5338,490.994,491.1118,3448.0
2024-04-15 15:15:00,500.27,500.28,498.94,499.05,8289.0,490.9645,490.9744,489.6593,489.7672,8289.0
2024-04-15 15:20:00,499.06,499.55,498.92,499.42,14145.0,489.7771,490.2579,489.6397,490.1304,14145.0
2024-04-15 15:25:00,499.53,500.05,499.34,499.85,6774.0,490.2383,490.7486,490.0518,490.5524,6774.0
2024-04-15 15:30:00,500.04,500.72,500.04,500.19,6403.0,490.7388,491.4062,490.7388,490.886,6403.0
2024-04-15 15:35:00,500.12,500.21,499.36,499.38,5615.0,490.8173,490.9057,490.0715,490.0911,5615.0
2024-04-15 15:40:00,499.46,499.46,498.49,498.57,8767.0,490.1696,490.1696,489.2177,489.2962,8767.0
2024-04-15 15:45:00,498.59,500.42,498.5,500.42,22891.0,489.3158,491.1118,489.2275,491.1118,22891.0
2024-04-15 15:50:00,499.99,500.72,499.88,500.49,13877.0,490.6898,491.4062,490.5818,491.1805,13877.0
2024-04-15 15:55:00,500.49,500.71,499.58,500.22,37488.0,491.1805,491.3964,490.2874,490.9155,37488.0
2024-04-16 09:30:00,512.43,514.01,508.14,508.92,42015.0,502.8984,504.449,498.6882,499.4536,42015.0
2024-04-16 09:35:00,508.76,508.99,506.13,507.63,9987.0,499.2966,499.5223,496.7155,498.1876,9987.0
2024-04-16 09:40:00,507.1,507.98,504.83,507.98,13323.0,497.6675,498.5311,495.4397,498.5311,13323.0
2024-04-16 09:45:00,508.46,508.46,505.77,506.66,9427.0,499.0022,499.0022,496.3622,497.2357,9427.0
2024-04-16 09:50:00,506.7,508.32,506.49,507.45,7993.0,497.2749,498.8648,497.0688,498.011,7993.0
2024-04-16 09:55:00,507.61,509.0,507.6,508.37,4452.0,498.168,499.5322,498.1582,498.9139,4452.0
2024-04-16 10:00:00,508.4,508.59,506.18,506.95,8833.0,498.9433,499.1298,496.7646,497.5203,8833.0
2024-04-16 10:05:00,506.47,506.94,505.69,506.45,6307.0,497.0492,497.5105,496.2837,497.0296,6307.0
2024-04-16 10:10:00,506.53,507.54,506.53,507.54,4937.0,497.1081,498.0993,497.1081,498.0993,4937.0
2024-04-16 10:15:00,507.29,508.35,507.28,507.83,4332.0,497.854,498.8943,497.8442,498.3839,4332.0
2024-04-16 10:20:00,507.63,507.63,506.96,507.28,6211.0,498.1876,498.1876,497.5301,497.8442,6211.0
2024-04-16 10:25:00,507.52,507.64,506.89,507.43,5527.0,498.0797,498.1975,497.4614,497.9914,5527.0
2024-04-16 10:30:00,507.22,507.24,506.08,506.26,4144.0,497.7853,497.8049,496.6665,496.8431,4144.0
2024-04-16 10:35:00,506.11,506.11,505.38,506.02,5834.0,496.6959,496.6959,495.9795,496.6076,5834.0
2024-04-16 10:40:00,505.84,505.84,505.27,505.41,3819.0,496.4309,496.4309,495.8715,496.0089,3819.0
2024-04-16 10:45:00,505.61,505.75,504.46,504.9,11924.0,496.2052,496.3426,495.0766,495.5084,11924.0
2024-04-16 10:50:00,505.08,505.08,503.66,504.34,8751.0,495.6851,495.6851,494.2915,494.9588,8751.0
2024-04-16 10:55:00,504.09,506.07,504.09,506.06,2380.0,494.7135,496.6567,494.7135,496.6468,2380.0
2024-04-16 11:00:00,506.5,507.06,506.18,506.67,7360.0,497.0787,497.6282,496.7646,497.2455,7360.0
2024-04-16 11:05:00,507.08,507.95,506.91,507.46,6006.0,497.6479,498.5017,497.481,498.0208,6006.0
2024-04-16 11:10:00,507.35,508.4,507.27,508.31,4383.0,497.9129,498.9433,497.8343,498.855,4383.0
2024-04-16 11:15:00,508.63,508.85,507.74,507.85,2000.0,499.169,499.3849,498.2956,498.4036,2000.0
2024-04-16 11:20:00,507.64,507.78,507.16,507.16,4744.0,498.1975,498.3349,497.7264,497.7264,4744.0
2024-04-16 11:25:00,507.09,507.87,507.08,507.63,9427.0,497.6577,498.4232,497.6479,498.1876,9427.0
2024-04-16 11:30:00,507.61,508.61,507.57,508.61,2928.0,498.168,499.1494,498.1288,499.1494,2928.0
2024-04-16 11:35:00,508.83,508.88,508.07,508.38,1300.0,499.3653,499.4144,498.6195,498.9237,1300.0
2024-04-16 11:40:00,508.18,509.23,508.07,509.23,1924.0,498.7274,499.7579,498.6195,499.7579,1924.0
2024-04-16 11:45:00,509.25,510.22,509.25,509.8,5093.0,499.7775,500.7295,499.7775,500.3173,5093.0
2024-04-16 11:50:00,510.06,510.1,509.59,510.09,2082.0,500.5724,500.6117,500.1112,500.6019,2082.0
2024-04-16 11:55:00,510.11,510.11,509.47,509.75,2557.0,500.6215,500.6215,499.9934,500.2682,2557.0
2024-04-16 12:00:00,509.32,509.52,508.39,508.39,5979.0,499.8462,500.0425,498.9335,498.9335,5979.0
2024-04-16 12:05:00,508.59,508.87,508.39,508.39,2276.0,499.1298,499.4046,498.9335,498.9335,2276.0
2024-04-16 12:10:00,508.36,508.69,508.2,508.69,2313.0,498.9041,499.2279,498.747,499.2279,2313.0
2024-04-16 12:15:00,508.49,508.49,507.79,507.88,6688.0,499.0316,499.0316,498.3447,498.433,6688.0
2024-04-16 12:20:00,507.83,509.35,507.81,509.35,4653.0,498.3839,499.8756,498.3643,499.8756,4653.0
2024-04-16 12:25:00,509.49,509.68,509.46,509.68,1383.0,500.013,500.1995,499.9836,500.1995,1383.0
2024-04-16 12:30:00,509.84,510.2,509.55,509.67,2684.0,500.3565,500.7098,500.0719,500.1897,2684.0
2024-04-16 12:35:00,509.73,510.05,509.68,510.05,1835.0,500.2486,500.5626,500.1995,500.5626,1835.0
2024-04-16 12:40:00,509.88,509.88,509.19,509.26,1701.0,500.3958,500.3958,499.7186,499.7873,1701.0
2024-04-16 12:45:00,509.39,509.85,509.39,509.85,1007.0,499.9149,500.3663,499.9149,500.3663,1007.0
2024-04-16 12:50:00,509.81,509.82,509.11,509.15,1500.0,500.3271,500.3369,499.6401,499.6794,1500.0
2024-04-16 12:55:00,508.96,509.07,508.44,508.46,2273.0,499.4929,499.6009,498.9826,499.0022,2273.0
2024-04-16 13:00:00,508.42,508.43,507.89,507.89,1006.0,498.9629,498.9728,498.4428,498.4428,1006.0
2024-04-16 13:05:00,507.89,508.16,507.28,507.8,5884.0,498.4428,498.7078,497.8442,498.3545,5884.0
2024-04-16 13:10:00,507.79,508.13,507.71,507.81,2167.0,498.3447,498.6783,498.2662,498.3643,2167.0
2024-04-16 13:15:00,507.68,508.05,507.67,508.05,800.0,498.2367,498.5998,498.2269,498.5998,800.0
2024-04-16 13:20:00,508.18,508.18,507.59,507.88,2504.0,498.7274,498.7274,498.1484,498.433,2504.0
2024-04-16 13:25:00,507.67,507.89,507.49,507.52,3167.0,498.2269,498.4428,498.0502,498.0797,3167.0
2024-04-16 13:30:00,507.81,507.81,506.74,507.19,2834.0,498.3643,498.3643,497.3142,497.7558,2834.0
2024-04-16 13:35:00,507.2,508.17,507.17,508.17,3387.0,497.7656,498.7176,497.7362,498.7176,3387.0
2024-04-16 13:40:00,508.17,508.79,508.0,508.03,1571.0,498.7176,499.3261,498.5508,498.5802,1571.0
2024-04-16 13:45:00,508.1,508.1,507.29,507.98,7135.0,498.6489,498.6489,497.854,498.5311,7135.0
2024-04-16 13:50:00,506.89,507.06,506.14,506.94,2206.0,497.4614,497.6282,496.7254,497.5105,2206.0
2024-04-16 13:55:00,506.91,507.31,506.43,507.31,3628.0,497.481,497.8736,497.01,497.8736,3628.0
2024-04-16 14:00:00,507.11,507.11,506.54,506.78,3853.0,497.6773,497.6773,497.1179,497.3535,3853.0
2024-04-16 14:05:00,507.28,508.27,507.13,508.27,3250.0,497.8442,498.8157,497.6969,498.8157,3250.0
2024-04-16 14:10:00,508.22,508.22,507.05,507.32,1504.0,498.7667,498.7667,497.6184,497.8834,1504.0
2024-04-16 14:15:00,506.75,506.76,505.95,505.95,9931.0,497.324,497.3338,496.5389,496.5389,9931.0
2024-04-16 14:20:00,505.88,505.93,505.25,505.81,3313.0,496.4702,496.5193,495.8519,496.4015,3313.0
2024-04-16 14:25:00,505.79,506.37,505.41,505.78,5147.0,496.3819,496.9511,496.0089,496.3721,5147.0
2024-04-16 14:30:00,505.87,506.55,505.69,506.55,1817.0,496.4604,497.1277,496.2837,497.1277,1817.0
2024-04-16 14:35:00,506.75,506.86,506.46,506.77,2855.0,497.324,497.432,497.0394,497.3436,2855.0
2024-04-16 14:40:00,506.75,507.27,506.75,507.04,3000.0,497.324,497.8343,497.324,497.6086,3000.0
2024-04-16 14:45:00,506.8,507.58,506.72,507.12,3309.0,497.3731,498.1386,497.2946,497.6871,3309.0
2024-04-16 14:50:00,507.37,508.04,507.3,507.59,4800.0,497.9325,498.59,497.8638,498.1484,4800.0
2024-04-16 14:55:00,507.48,508.28,507.48,508.28,1514.0,498.0404,498.8256,498.0404,498.8256,1514.0
2024-04-16 15:00:00,508.28,508.78,508.13,508.66,7404.0,498.8256,499.3163,498.6783,499.1985,7404.0
2024-04-16 15:05:00,508.51,509.02,508.43,508.51,3484.0,499.0513,499.5518,498.9728,499.0513,3484.0
2024-04-16 15:10:00,508.47,508.47,507.66,508.25,3865.0,499.012,499.012,498.2171,498.7961,3865.0
2024-04-16 15:15:00,508.16,508.16,507.52,507.88,2965.0,498.7078,498.7078,498.0797,498.433,2965.0
2024-04-16 15:20:00,507.85,508.31,507.72,508.22,3334.0,498.4036,498.855,498.276,498.7667,3334.0
2024-04-16 15:25:00,508.18,509.36,508.17,509.36,5803.0,498.7274,499.8855,498.7176,499.8855,5803.0
2024-04-16 15:30:00,509.32,509.59,507.28,507.31,8866.0,499.8462,500.1112,497.8442,497.8736,8866.0
2024-04-16 15:35:00,507.09,508.1,507.09,508.01,4528.0,497.6577,498.6489,497.6577,498.5606,4528.0
2024-04-16 15:40:00,508.1,508.1,507.17,507.73,5854.0,498.6489,498.6489,497.7362,498.2858,5854.0
2024-04-16 15:45:00,507.88,508.7,507.88,508.7,6442.0,498.433,499.2377,498.433,499.2377,6442.0
2024-04-16 15:50:00,508.54,508.54,507.81,508.28,13306.0,499.0807,499.0807,498.3643,498.8256,13306.0
2024-04-16 15:55:00,508.18,508.42,506.36,506.97,50634.0,498.7274,498.9629,496.9413,497.5399,50634.0
2024-04-17 09:30:00,509.02,511.68,508.27,510.61,18289.0,499.5518,502.1623,498.8157,501.1122,18289.0
2024-04-17 09:35:00,510.56,513.12,510.35,512.92,8789.0,501.0631,503.5755,500.857,503.3792,8789.0
2024-04-17 09:40:00,512.84,513.42,512.3,512.46,3894.0,503.3007,503.8699,502.7708,502.9278,3894.0
2024-04-17 09:45:00,512.4,512.67,511.82,512.41,4520.0,502.8689,503.1339,502.2997,502.8787,4520.0
2024-04-17 09:50:00,512.19,512.65,511.73,512.58,6638.0,502.6628,503.1143,502.2114,503.0456,6638.0
2024-04-17 09:55:00,512.55,513.52,512.5,513.0,4612.0,503.0161,503.9681,502.9671,503.4578,4612.0
2024-04-17 10:00:00,513.19,513.64,511.28,512.01,23551.0,503.6442,504.0859,501.7697,502.4862,23551.0
2024-04-17 10:05:00,511.93,511.93,510.21,511.23,4008.0,502.4077,502.4077,500.7197,501.7207,4008.0
2024-04-17 10:10:00,511.51,511.51,510.04,510.04,6895.0,501.9955,501.9955,500.5528,500.5528,6895.0
2024-04-17 10:15:00,510.29,510.61,509.55,509.63,3178.0,500.7982,501.1122,500.0719,500.1504,3178.0
2024-04-17 10:20:00,509.65,509.9,509.05,509.11,5345.0,500.1701,500.4154,499.5812,499.6401,5345.0
2024-04-17 10:25:00,509.51,510.64,509.08,509.7,17029.0,500.0327,501.1417,499.6107,500.2191,17029.0
2024-04-17 10:30:00,509.81,509.9,509.17,509.35,2309.0,500.3271,500.4154,499.699,499.8756,2309.0
2024-04-17 10:35:00,509.78,509.96,509.48,509.48,2107.0,500.2977,500.4743,500.0032,500.0032,2107.0
2024-04-17 10:40:00,509.16,509.26,508.29,508.39,1985.0,499.6892,499.7873,498.8354,498.9335,1985.0
2024-04-17 10:45:00,508.27,508.27,507.95,507.98,1456.0,498.8157,498.8157,498.5017,498.5311,1456.0
2024-04-17 10:50:00,508.21,508.21,506.83,507.54,4636.0,498.7569,498.7569,497.4025,498.0993,4636.0
2024-04-17 10:55:00,507.17,507.53,506.49,507.08,5028.0,497.7362,498.0895,497.0688,497.6479,5028.0
2024-04-17 11:00:00,507.04,508.64,507.03,508.64,1902.0,497.6086,499.1789,497.5988,499.1789,1902.0
2024-04-17 11:05:00,508.56,508.78,508.25,508.48,6391.0,499.1003,499.3163,498.7961,499.0218,6391.0
2024-04-17 11:10:00,508.51,508.52,508.13,508.42,2613.0,499.0513,499.0611,498.6783,498.9629,2613.0
2024-04-17 11:15:00,508.28,508.95,508.27,508.8,5618.0,498.8256,499.4831,498.8157,499.3359,5618.0
2024-04-17 11:20:00,509.0,509.04,508.0,508.43,3600.0,499.5322,499.5714,498.5508,498.9728,3600.0
2024-04-17 11:25:00,508.28,508.56,507.89,507.89,3540.0,498.8256,499.1003,498.4428,498.4428,3540.0
2024-04-17 11:30:00,507.83,507.97,507.31,507.97,2367.0,498.3839,498.5213,497.8736,498.5213,2367.0
2024-04-17 11:35:00,507.91,508.25,507.68,508.25,5024.0,498.4624,498.7961,498.2367,498.7961,5024.0
2024-04-17 11:40:00,508.37,508.89,508.37,508.75,2405.0,498.9139,499.4242,498.9139,499.2868,2405.0
2024-04-17 11:45:00,508.74,509.18,508.52,509.04,2146.0,499.277,499.7088,499.0611,499.5714,2146.0
2024-04-17 11:50:00,509.23,509.89,509.23,509.89,4120.0,499.7579,500.4056,499.7579,500.4056,4120.0
2024-04-17 11:55:00,509.84,510.36,509.83,510.35,4193.0,500.3565,500.8669,500.3467,500.857,4193.0
2024-04-17 12:00:00,510.47,510.81,510.28,510.58,2909.0,500.9748,501.3085,500.7884,501.0828,2909.0
2024-04-17 12:05:00,510.55,511.15,510.55,510.94,4391.0,501.0533,501.6422,501.0533,501.4361,4391.0
2024-04-17 12:10:00,510.95,511.37,510.93,511.01,11977.0,501.4459,501.8581,501.4263,501.5048,11977.0
2024-04-17 12:15:00,510.99,511.03,509.78,509.97,8540.0,501.4851,501.5244,500.2977,500.4841,8540.0
2024-04-17 12:20:00,510.04,510.36,509.33,509.33,1362.0,500.5528,500.8669,499.856,499.856,1362.0
2024-04-17 12:25:00,509.96,510.38,509.12,509.49,23513.0,500.4743,500.8865,499.6499,500.013,23513.0
2024-04-17 12:30:00,509.44,509.58,509.0,509.34,1638.0,499.964,500.1014,499.5322,499.8658,1638.0
2024-04-17 12:35:00,508.95,509.6,508.84,509.6,1817.0,499.4831,500.121,499.3751,500.121,1817.0
2024-04-17 12:40:00,509.88,510.01,509.58,509.58,2015.0,500.3958,500.5234,500.1014,500.1014,2015.0
2024-04-17 12:45:00,509.83,509.84,509.11,509.63,1913.0,500.3467,500.3565,499.6401,500.1504,1913.0
2024-04-17 12:50:00,509.14,509.33,508.47,508.96,1757.0,499.6696,499.856,499.012,499.4929,1757.0
2024-04-17 12:55:00,509.17,509.4,509.09,509.09,2034.0,499.699,499.9247,499.6205,499.6205,2034.0
2024-04-17 13:00:00,509.14,509.68,509.01,509.6,2240.0,499.6696,500.1995,499.542,500.121,2240.0
2024-04-17 13:05:00,509.47,509.74,509.15,509.15,2649.0,499.9934,500.2584,499.6794,499.6794,2649.0
2024-04-17 13:10:00,509.16,510.06,509.16,510.06,2541.0,499.6892,500.5724,499.6892,500.5724,2541.0
2024-04-17 13:15:00,509.96,510.64,509.95,510.4,5673.0,500.4743,501.1417,500.4645,500.9061,5673.0
2024-04-17 13:20:00,510.54,510.58,509.95,509.95,4703.0,501.0435,501.0828,500.4645,500.4645,4703.0
2024-04-17 13:25:00,510.02,510.37,509.75,510.37,1710.0,500.5332,500.8767,500.2682,500.8767,1710.0
2024-04-17 13:30:00,510.41,510.52,509.96,510.35,4436.0,500.9159,501.0239,500.4743,500.857,4436.0
2024-04-17 13:35:00,510.25,510.59,510.24,510.25,4591.0,500.7589,501.0926,500.7491,500.7589,4591.0
2024-04-17 13:40:00,510.53,510.53,509.97,510.13,2932.0,501.0337,501.0337,500.4841,500.6411,2932.0
2024-04-17 13:45:00,510.04,510.38,510.01,510.33,1779.0,500.5528,500.8865,500.5234,500.8374,1779.0
2024-04-17 13:50:00,510.33,510.74,510.03,510.47,16673.0,500.8374,501.2398,500.543,500.9748,16673.0
2024-04-17 13:55:00,510.5,510.51,510.09,510.15,4507.0,501.0043,501.0141,500.6019,500.6608,4507.0
2024-04-17 14:00:00,510.14,510.66,510.09,510.51,3610.0,500.651,501.1613,500.6019,501.0141,3610.0
2024-04-17 14:05:00,510.44,510.57,510.02,510.02,2752.0,500.9454,501.073,500.5332,500.5332,2752.0
2024-04-17 14:10:00,510.13,510.71,510.1,510.35,4010.0,500.6411,501.2104,500.6117,500.857,4010.0
2024-04-17 14:15:00,510.21,511.11,510.21,510.93,3108.0,500.7197,501.6029,500.7197,501.4263,3108.0
2024-04-17 14:20:00,510.84,510.84,510.29,510.39,2659.0,501.3379,501.3379,500.7982,500.8963,2659.0
2024-04-17 14:25:00,510.34,510.42,510.11,510.19,3182.0,500.8472,500.9257,500.6215,500.7,3182.0
2024-04-17 14:30:00,510.07,510.67,509.96,510.67,4147.0,500.5823,501.1711,500.4743,501.1711,4147.0
2024-04-17 14:35:00,510.45,510.81,509.9,509.95,7399.0,500.9552,501.3085,500.4154,500.4645,7399.0
2024-04-17 14:40:00,510.11,511.31,510.04,511.31,5503.0,500.6215,501.7992,500.5528,501.7992,5503.0
2024-04-17 14:45:00,511.17,511.82,511.01,511.07,9703.0,501.6618,502.2997,501.5048,501.5637,9703.0
2024-04-17 14:50:00,511.22,511.43,509.84,509.84,3095.0,501.7109,501.917,500.3565,500.3565,3095.0
2024-04-17 14:55:00,509.82,510.34,509.57,509.95,15000.0,500.3369,500.8472,500.0916,500.4645,15000.0
2024-04-17 15:00:00,509.99,510.6,509.83,510.29,12122.0,500.5037,501.1024,500.3467,500.7982,12122.0
2024-04-17 15:05:00,510.26,510.65,509.5,509.63,6885.0,500.7687,501.1515,500.0229,500.1504,6885.0
2024-04-17 15:10:00,509.36,509.48,508.84,509.31,5837.0,499.8855,500.0032,499.3751,499.8364,5837.0
2024-04-17 15:15:00,509.16,509.94,508.99,509.77,11859.0,499.6892,500.4547,499.5223,500.2878,11859.0
2024-04-17 15:20:00,509.69,510.06,509.47,510.05,15205.0,500.2093,500.5724,499.9934,500.5626,15205.0
2024-04-17 15:25:00,509.95,510.35,509.78,509.81,5342.0,500.4645,500.857,500.2977,500.3271,5342.0
2024-04-17 15:30:00,509.85,510.2,509.7,510.07,5255.0,500.3663,500.7098,500.2191,500.5823,5255.0
2024-04-17 15:35:00,509.93,510.05,509.62,509.75,7170.0,500.4449,500.5626,500.1406,500.2682,7170.0
2024-04-17 15:40:00,509.8,510.3,509.52,510.3,8106.0,500.3173,500.808,500.0425,500.808,8106.0
2024-04-17 15:45:00,510.19,510.5,510.09,510.24,15160.0,500.7,501.0043,500.6019,500.7491,15160.0
2024-04-17 15:50:00,510.19,510.7,509.93,510.61,19435.0,500.7,501.2005,500.4449,501.1122,19435.0
2024-04-17 15:55:00,510.64,510.93,508.95,508.97,83145.0,501.1417,501.4263,499.4831,499.5027,83145.0
2024-04-18 09:30:00,520.58,533.56,520.58,529.81,141203.0,510.8968,523.6353,510.8968,519.9551,141203.0
2024-04-18 09:35:00,529.73,531.67,527.13,531.47,40132.0,519.8766,521.7805,517.3249,521.5842,40132.0
2024-04-18 09:40:00,531.5,531.67,529.28,530.3,22271.0,521.6136,521.7805,519.4349,520.436,22271.0
2024-04-18 09:45:00,530.05,530.68,528.14,529.83,17708.0,520.1906,520.8089,518.3161,519.9747,17708.0
2024-04-18 09:50:00,529.83,532.18,529.19,532.0,28291.0,519.9747,522.281,519.3466,522.1043,28291.0
2024-04-18 09:55:00,531.79,532.12,531.28,531.86,18849.0,521.8982,522.2221,521.3977,521.9669,18849.0
2024-04-18 10:00:00,531.86,533.88,531.66,533.63,13827.0,521.9669,523.9494,521.7707,523.704,13827.0
2024-04-18 10:05:00,533.63,537.66,533.33,536.02,25222.0,523.704,527.6591,523.4096,526.0496,25222.0
2024-04-18 10:10:00,536.01,536.01,533.91,534.46,12651.0,526.0398,526.0398,523.9788,524.5186,12651.0
2024-04-18 10:15:00,534.4,534.55,532.37,532.37,9576.0,524.4597,524.6069,522.4675,522.4675,9576.0
2024-04-18 10:20:00,532.8,535.0,531.26,534.72,32839.0,522.8895,525.0485,521.3781,524.7737,32839.0
2024-04-18 10:25:00,534.95,537.44,534.6,535.93,50258.0,524.9995,527.4432,524.656,525.9612,50258.0
2024-04-18 10:30:00,535.92,536.04,534.7,535.02,7356.0,525.9514,526.0692,524.7541,525.0682,7356.0
2024-04-18 10:35:00,535.11,538.32,534.58,538.32,14031.0,525.1565,528.3068,524.6363,528.3068,14031.0
2024-04-18 10:40:00,537.89,538.24,536.66,537.06,53544.0,527.8848,528.2283,526.6777,527.0702,53544.0
2024-04-18 10:45:00,537.12,539.11,537.0,537.91,11519.0,527.1291,529.0821,527.0113,527.9044,11519.0
2024-04-18 10:50:00,537.44,537.59,536.67,537.1,11128.0,527.4432,527.5904,526.6875,527.1095,11128.0
2024-04-18 10:55:00,537.27,537.49,536.22,536.46,20000.0,527.2763,527.4922,526.2458,526.4814,20000.0
2024-04-18 11:00:00,536.63,536.7,532.51,532.51,14578.0,526.6482,526.7169,522.6049,522.6049,14578.0
2024-04-18 11:05:00,532.5,533.24,530.47,530.47,16128.0,522.595,523.3213,520.6028,520.6028,16128.0
2024-04-18 11:10:00,530.4,531.83,530.4,530.95,13074.0,520.5341,521.9375,520.5341,521.0739,13074.0
2024-04-18 11:15:00,531.57,532.64,531.2,531.86,7499.0,521.6823,522.7324,521.3192,521.9669,7499.0
2024-04-18 11:20:00,531.88,531.89,529.72,530.46,15171.0,521.9866,521.9964,519.8667,520.593,15171.0
2024-04-18 11:25:00,530.1,531.0,529.53,529.72,11340.0,520.2397,521.1229,519.6803,519.8667,11340.0
2024-04-18 11:30:00,529.55,530.17,527.88,528.21,6953.0,519.6999,520.3084,518.061,518.3848,6953.0
2024-04-18 11:35:00,528.25,529.81,528.25,528.85,8007.0,518.4241,519.9551,518.4241,519.0129,8007.0
2024-04-18 11:40:00,528.75,529.8,528.75,529.58,6260.0,518.9148,519.9453,518.9148,519.7294,6260.0
2024-04-18 11:45:00,529.85,529.93,529.07,529.55,9597.0,519.9943,520.0728,519.2288,519.6999,9597.0
2024-04-18 11:50:00,529.42,529.7,528.22,528.74,7645.0,519.5723,519.8471,518.3947,518.905,7645.0
2024-04-18 11:55:00,528.75,528.78,528.0,528.5,6973.0,518.9148,518.9442,518.1787,518.6694,6973.0
2024-04-18 12:00:00,528.64,529.38,528.64,528.98,4737.0,518.8068,519.5331,518.8068,519.1405,4737.0
2024-04-18 12:05:00,528.75,528.78,527.35,527.83,8262.0,518.9148,518.9442,517.5408,518.0119,8262.0
2024-04-18 12:10:00,527.81,527.88,527.12,527.41,3631.0,517.9923,518.061,517.3151,517.5997,3631.0
2024-04-18 12:15:00,527.52,528.28,527.07,528.24,5931.0,517.7077,518.4535,517.266,518.4143,5931.0
2024-04-18 12:20:00,528.4,528.6,528.26,528.26,4187.0,518.5713,518.7676,518.4339,518.4339,4187.0
2024-04-18 12:25:00,528.43,528.94,528.24,528.87,1700.0,518.6007,519.1013,518.4143,519.0326,1700.0
2024-04-18 12:30:00,529.06,529.29,528.6,528.7,3586.0,519.219,519.4447,518.7676,518.8657,3586.0
2024-04-18 12:35:00,528.71,528.71,528.28,528.5,1600.0,518.8755,518.8755,518.4535,518.6694,1600.0
2024-04-18 12:40:00,528.5,528.53,527.01,527.52,6341.0,518.6694,518.6989,517.2072,517.7077,6341.0
2024-04-18 12:45:00,527.26,527.53,527.02,527.38,2815.0,517.4525,517.7175,517.217,517.5703,2815.0
2024-04-18 12:50:00,527.39,528.53,527.39,528.49,5321.0,517.5801,518.6989,517.5801,518.6596,5321.0
2024-04-18 12:55:00,528.75,529.31,528.68,529.19,4227.0,518.9148,519.4644,518.8461,519.3466,4227.0
2024-04-18 13:00:00,529.33,529.57,529.14,529.2,4341.0,519.484,519.7195,519.2975,519.3564,4341.0
2024-04-18 13:05:00,529.33,529.89,529.12,529.7,3563.0,519.484,520.0336,519.2779,519.8471,3563.0
2024-04-18 13:10:00,529.99,530.11,529.57,529.95,4209.0,520.1317,520.2495,519.7195,520.0925,4209.0
2024-04-18 13:15:00,529.95,529.95,529.3,529.83,6430.0,520.0925,520.0925,519.4546,519.9747,6430.0
2024-04-18 13:20:00,529.84,530.26,529.46,529.6,6417.0,519.9845,520.3967,519.6116,519.749,6417.0
2024-04-18 13:25:00,529.71,529.95,529.01,529.95,7050.0,519.8569,520.0925,519.17,520.0925,7050.0
2024-04-18 13:30:00,529.95,529.95,528.9,529.19,4668.0,520.0925,520.0925,519.062,519.3466,4668.0
2024-04-18 13:35:00,529.56,530.07,529.38,529.95,3110.0,519.7097,520.2102,519.5331,520.0925,3110.0
2024-04-18 13:40:00,530.11,531.3,530.01,531.18,5212.0,520.2495,521.4174,520.1514,521.2996,5212.0
2024-04-18 13:45:00,530.97,532.36,530.97,532.36,3314.0,521.0935,522.4576,521.0935,522.4576,3314.0
2024-04-18 13:50:00,532.14,532.97,531.87,532.86,11466.0,522.2417,523.0563,521.9768,522.9483,11466.0
2024-04-18 13:55:00,533.0,533.0,531.4,531.79,6996.0,523.0857,523.0857,521.5155,521.8982,6996.0
2024-04-18 14:00:00,531.79,531.91,530.7,530.92,9902.0,521.8982,522.016,520.8285,521.0444,9902.0
2024-04-18 14:05:00,530.94,531.0,529.5,529.73,5720.0,521.0641,521.1229,519.6508,519.8766,5720.0
2024-04-18 14:10:00,529.93,530.05,529.21,529.94,6867.0,520.0728,520.1906,519.3662,520.0827,6867.0
2024-04-18 14:15:00,529.94,531.27,529.75,530.04,11117.0,520.0827,521.3879,519.8962,520.1808,11117.0
2024-04-18 14:20:00,529.84,530.66,529.41,530.31,10621.0,519.9845,520.7893,519.5625,520.4458,10621.0
2024-04-18 14:25:00,530.31,530.89,529.99,530.09,4777.0,520.4458,521.015,520.1317,520.2299,4777.0
2024-04-18 14:30:00,530.06,530.06,529.16,529.5,5346.0,520.2004,520.2004,519.3172,519.6508,5346.0
2024-04-18 14:35:00,529.29,529.66,529.01,529.64,3534.0,519.4447,519.8079,519.17,519.7882,3534.0
2024-04-18 14:40:00,529.64,530.87,529.64,530.71,6226.0,519.7882,520.9954,519.7882,520.8383,6226.0
2024-04-18 14:45:00,530.52,530.84,530.17,530.76,5927.0,520.6519,520.9659,520.3084,520.8874,5927.0
2024-04-18 14:50:00,530.77,530.81,528.4,529.03,13497.0,520.8972,520.9365,518.5713,519.1896,13497.0
2024-04-18 14:55:00,528.75,530.24,528.75,530.13,5788.0,518.9148,520.3771,518.9148,520.2691,5788.0
2024-04-18 15:00:00,530.04,530.59,529.69,530.1,9293.0,520.1808,520.7206,519.8373,520.2397,9293.0
2024-04-18 15:05:00,530.26,530.51,529.89,530.14,10023.0,520.3967,520.6421,520.0336,520.2789,10023.0
2024-04-18 15:10:00,530.19,530.83,530.09,530.75,7390.0,520.328,520.9561,520.2299,520.8776,7390.0
2024-04-18 15:15:00,530.75,531.25,529.88,529.94,12269.0,520.8776,521.3683,520.0238,520.0827,12269.0
2024-04-18 15:20:00,529.89,529.9,529.2,529.64,19395.0,520.0336,520.0434,519.3564,519.7882,19395.0
2024-04-18 15:25:00,529.45,529.8,529.21,529.71,10654.0,519.6018,519.9453,519.3662,519.8569,10654.0
2024-04-18 15:30:00,529.7,530.34,529.52,529.75,17411.0,519.8471,520.4752,519.6705,519.8962,17411.0
2024-04-18 15:35:00,529.61,530.59,528.94,528.94,10284.0,519.7588,520.7206,519.1013,519.1013,10284.0
2024-04-18 15:40:00,529.06,529.15,528.14,528.42,14897.0,519.219,519.3074,518.3161,518.5909,14897.0
2024-04-18 15:45:00,528.46,528.79,526.73,527.07,53064.0,518.6302,518.954,516.9324,517.266,53064.0
2024-04-18 15:50:00,527.16,528.68,525.56,525.6,65323.0,517.3544,518.8461,515.7841,515.8234,65323.0
2024-04-18 15:55:00,525.58,525.64,524.43,525.58,106731.0,515.8038,515.8626,514.6751,515.8038,106731.0
2024-04-19 09:30:00,532.69,533.25,528.87,530.06,74505.0,522.7815,523.3311,519.0326,520.2004,74505.0
2024-04-19 09:35:00,530.38,530.53,527.31,527.31,8161.0,520.5145,520.6617,517.5016,517.5016,8161.0
2024-04-19 09:40:00,527.25,528.72,525.9,528.65,6830.0,517.4427,518.8854,516.1178,518.8167,6830.0
2024-04-19 09:45:00,528.44,529.36,527.81,529.32,7116.0,518.6106,519.5134,517.9923,519.4742,7116.0
2024-04-19 09:50:00,529.36,530.34,528.67,530.26,4818.0,519.5134,520.4752,518.8363,520.3967,4818.0
2024-04-19 09:55:00,530.28,531.44,530.28,530.55,6090.0,520.4163,521.5548,520.4163,520.6813,6090.0
2024-04-19 10:00:00,530.72,531.16,529.96,530.2,8337.0,520.8481,521.28,520.1023,520.3378,8337.0
2024-04-19 10:05:00,530.45,531.62,530.0,531.36,6744.0,520.5832,521.7314,520.1415,521.4762,6744.0
2024-04-19 10:10:00,531.35,531.61,530.05,530.74,7227.0,521.4664,521.7216,520.1906,520.8678,7227.0
2024-04-19 10:15:00,530.73,530.73,528.78,529.12,4128.0,520.858,520.858,518.9442,519.2779,4128.0
2024-04-19 10:20:00,529.09,529.88,528.53,529.46,4213.0,519.2485,520.0238,518.6989,519.6116,4213.0
2024-04-19 10:25:00,529.56,531.08,529.24,531.08,6019.0,519.7097,521.2015,519.3957,521.2015,6019.0
2024-04-19 10:30:00,531.05,531.32,530.44,531.0,5055.0,521.172,521.437,520.5734,521.1229,5055.0
2024-04-19 10:35:00,530.97,531.86,530.72,531.57,6830.0,521.0935,521.9669,520.8481,521.6823,6830.0
2024-04-19 10:40:00,531.59,533.55,531.59,533.55,13736.0,521.702,523.6255,521.702,523.6255,13736.0
2024-04-19 10:45:00,533.42,533.44,532.66,532.94,16378.0,523.4979,523.5176,522.7521,523.0269,16378.0
2024-04-19 10:50:00,532.93,533.27,532.79,533.18,7315.0,523.017,523.3507,522.8796,523.2624,7315.0
2024-04-19 10:55:00,533.18,533.51,532.03,532.05,8870.0,523.2624,523.5863,522.1338,522.1534,8870.0
2024-04-19 11:00:00,531.84,532.74,531.76,532.47,7177.0,521.9473,522.8306,521.8688,522.5656,7177.0
2024-04-19 11:05:00,532.7,533.53,532.23,533.53,7208.0,522.7913,523.6059,522.3301,523.6059,7208.0
2024-04-19 11:10:00,533.53,533.68,532.78,533.4,5164.0,523.6059,523.7531,522.8698,523.4783,5164.0
2024-04-19 11:15:00,533.39,533.56,532.8,533.37,5645.0,523.4685,523.6353,522.8895,523.4489,5645.0
2024-04-19 11:20:00,533.74,534.65,533.42,534.42,7828.0,523.812,524.705,523.4979,524.4793,7828.0
2024-04-19 11:25:00,534.57,535.0,534.24,534.24,4617.0,524.6265,525.0485,524.3027,524.3027,4617.0
2024-04-19 11:30:00,534.09,534.15,533.39,533.57,6218.0,524.1555,524.2143,523.4685,523.6451,6218.0
2024-04-19 11:35:00,533.65,534.17,533.44,534.07,2602.0,523.7236,524.234,523.5176,524.1358,2602.0
2024-04-19 11:40:00,534.27,534.27,533.44,533.7,3530.0,524.3321,524.3321,523.5176,523.7727,3530.0
2024-04-19 11:45:00,533.97,534.59,533.63,534.59,6035.0,524.0377,524.6462,523.704,524.6462,6035.0
2024-04-19 11:50:00,534.67,535.0,533.86,534.38,8834.0,524.7247,525.0485,523.9297,524.4401,8834.0
2024-04-19 11:55:00,534.44,534.79,534.05,534.31,13311.0,524.499,524.8424,524.1162,524.3714,13311.0
2024-04-19 12:00:00,534.14,534.78,534.13,534.28,4484.0,524.2045,524.8326,524.1947,524.3419,4484.0
2024-04-19 12:05:00,534.4,535.23,534.38,535.1,15488.0,524.4597,525.2743,524.4401,525.1467,15488.0
2024-04-19 12:10:00,535.06,535.07,534.08,534.23,6250.0,525.1074,525.1172,524.1456,524.2929,6250.0
2024-04-19 12:15:00,534.42,534.44,533.65,534.16,5675.0,524.4793,524.499,523.7236,524.2242,5675.0
2024-04-19 12:20:00,534.32,535.14,534.32,535.1,4701.0,524.3812,525.1859,524.3812,525.1467,4701.0
2024-04-19 12:25:00,535.1,535.62,534.96,534.99,5561.0,525.1467,525.657,525.0093,525.0387,5561.0
2024-04-19 12:30:00,534.94,534.96,534.02,534.02,3850.0,524.9897,525.0093,524.0868,524.0868,3850.0
2024-04-19 12:35:00,534.23,534.64,534.15,534.44,9506.0,524.2929,524.6952,524.2143,524.499,9506.0
2024-04-19 12:40:00,534.25,534.86,534.18,534.78,4475.0,524.3125,524.9111,524.2438,524.8326,4475.0
2024-04-19 12:45:00,534.64,535.44,534.54,535.19,6719.0,524.6952,525.4804,524.5971,525.235,6719.0
2024-04-19 12:50:00,535.19,536.05,534.94,534.95,2777.0,525.235,526.079,524.9897,524.9995,2777.0
2024-04-19 12:55:00,535.2,535.2,534.71,535.01,6137.0,525.2448,525.2448,524.7639,525.0584,6137.0
2024-04-19 13:00:00,535.04,535.29,534.73,535.27,4032.0,525.0878,525.3331,524.7836,525.3135,4032.0
2024-04-19 13:05:00,535.24,535.38,534.8,534.82,2279.0,525.2841,525.4215,524.8523,524.8719,2279.0
2024-04-19 13:10:00,534.98,534.98,533.82,533.97,2451.0,525.0289,525.0289,523.8905,524.0377,2451.0
2024-04-19 13:15:00,534.12,534.65,533.91,534.62,3756.0,524.1849,524.705,523.9788,524.6756,3756.0
2024-04-19 13:20:00,534.56,534.87,534.53,534.68,2034.0,524.6167,524.921,524.5873,524.7345,2034.0
2024-04-19 13:25:00,534.69,534.84,534.18,534.18,6866.0,524.7443,524.8915,524.2438,524.2438,6866.0
2024-04-19 13:30:00,534.18,534.62,534.1,534.52,3769.0,524.2438,524.6756,524.1653,524.5775,3769.0
2024-04-19 13:35:00,534.42,534.88,534.16,534.53,5290.0,524.4793,524.9308,524.2242,524.5873,5290.0
2024-04-19 13:40:00,534.52,534.64,534.1,534.21,2391.0,524.5775,524.6952,524.1653,524.2732,2391.0
2024-04-19 13:45:00,534.22,534.67,534.2,534.23,1500.0,524.283,524.7247,524.2634,524.2929,1500.0
2024-04-19 13:50:00,534.53,534.57,533.52,534.03,5369.0,524.5873,524.6265,523.5961,524.0966,5369.0
2024-04-19 13:55:00,533.89,534.08,533.49,533.85,4282.0,523.9592,524.1456,523.5666,523.9199,4282.0
2024-04-19 14:00:00,533.72,533.73,532.97,533.31,7868.0,523.7923,523.8022,523.0563,523.39,7868.0
2024-04-19 14:05:00,533.39,533.67,532.99,533.35,4271.0,523.4685,523.7433,523.0759,523.4292,4271.0
2024-04-19 14:10:00,533.47,533.65,532.76,532.76,3949.0,523.547,523.7236,522.8502,522.8502,3949.0
2024-04-19 14:15:00,532.67,533.0,532.28,532.75,2876.0,522.7619,523.0857,522.3791,522.8404,2876.0
2024-04-19 14:20:00,532.76,532.97,532.48,532.91,7125.0,522.8502,523.0563,522.5754,522.9974,7125.0
2024-04-19 14:25:00,532.58,532.83,532.3,532.46,3181.0,522.6736,522.9189,522.3988,522.5558,3181.0
2024-04-19 14:30:00,532.52,532.84,532.46,532.69,4238.0,522.6147,522.9287,522.5558,522.7815,4238.0
2024-04-19 14:35:00,532.66,532.66,532.0,532.15,4863.0,522.7521,522.7521,522.1043,522.2515,4863.0
2024-04-19 14:40:00,532.04,532.04,531.48,531.84,5318.0,522.1436,522.1436,521.594,521.9473,5318.0
2024-04-19 14:45:00,532.02,532.8,532.02,532.8,5227.0,522.124,522.8895,522.124,522.8895,5227.0
2024-04-19 14:50:00,532.8,532.88,532.19,532.45,5133.0,522.8895,522.968,522.2908,522.546,5133.0
2024-04-19 14:55:00,532.52,533.0,532.52,532.73,3980.0,522.6147,523.0857,522.6147,522.8208,3980.0
2024-04-19 15:00:00,532.68,533.75,532.58,533.53,12008.0,522.7717,523.8218,522.6736,523.6059,12008.0
2024-04-19 15:05:00,533.52,533.63,532.71,532.84,10447.0,523.5961,523.704,522.8011,522.9287,10447.0
2024-04-19 15:10:00,532.66,533.22,532.41,533.22,7314.0,522.7521,523.3016,522.5067,523.3016,7314.0
2024-04-19 15:15:00,533.22,533.32,532.82,533.09,6788.0,523.3016,523.3998,522.9091,523.1741,6788.0
2024-04-19 15:20:00,533.17,533.57,533.09,533.43,6742.0,523.2526,523.6451,523.1741,523.5077,6742.0
2024-04-19 15:25:00,533.43,533.84,533.31,533.68,13072.0,523.5077,523.9101,523.39,523.7531,13072.0
2024-04-19 15:30:00,533.68,534.05,533.21,533.26,9560.0,523.7531,524.1162,523.2918,523.3409,9560.0
2024-04-19 15:35:00,533.16,533.26,532.09,532.8,13652.0,523.2428,523.3409,522.1927,522.8895,13652.0
2024-04-19 15:40:00,532.56,532.56,531.69,532.28,8430.0,522.6539,522.6539,521.8001,522.3791,8430.0
2024-04-19 15:45:00,532.21,532.43,531.43,532.34,15957.0,522.3104,522.5263,521.5449,522.438,15957.0
2024-04-19 15:50:00,532.26,532.93,531.46,532.82,32471.0,522.3595,523.017,521.5744,522.9091,32471.0
2024-04-19 15:55:00,532.9,532.9,530.9,531.42,120950.0,522.9876,522.9876,521.0248,521.5351,120950.0
2024-04-22 09:30:00,530.11,532.56,530.11,531.95,24156.0,520.2495,522.6539,520.2495,522.0553,24156.0
2024-04-22 09:35:00,531.92,531.92,530.28,530.91,15696.0,522.0258,522.0258,520.4163,521.0346,15696.0
2024-04-22 09:40:00,530.05,530.05,527.68,528.46,13727.0,520.1906,520.1906,517.8647,518.6302,13727.0
2024-04-22 09:45:00,528.47,528.69,527.45,528.04,9210.0,518.64,518.8559,517.639,518.218,9210.0
2024-04-22 09:50:00,528.57,530.92,528.57,530.56,5947.0,518.7381,521.0444,518.7381,520.6911,5947.0
2024-04-22 09:55:00,530.42,530.99,529.54,530.01,3788.0,520.5537,521.1131,519.6901,520.1514,3788.0
2024-04-22 10:00:00,529.81,530.48,529.64,530.22,3827.0,519.9551,520.6126,519.7882,520.3574,3827.0
2024-04-22 10:05:00,530.07,531.0,530.06,531.0,2827.0,520.2102,521.1229,520.2004,521.1229,2827.0
2024-04-22 10:10:00,530.82,531.65,530.63,531.64,7538.0,520.9463,521.7608,520.7598,521.751,7538.0
2024-04-22 10:15:00,531.56,532.93,531.56,532.84,30831.0,521.6725,523.017,521.6725,522.9287,30831.0
2024-04-22 10:20:00,533.24,535.38,533.23,535.38,2548.0,523.3213,525.4215,523.3115,525.4215,2548.0
2024-04-22 10:25:00,534.77,535.54,534.56,534.74,6881.0,524.8228,525.5785,524.6167,524.7934,6881.0
2024-04-22 10:30:00,534.4,534.83,533.69,534.54,2756.0,524.4597,524.8817,523.7629,524.5971,2756.0
2024-04-22 10:35:00,534.83,535.75,534.44,535.75,6492.0,524.8817,525.7846,524.499,525.7846,6492.0
2024-04-22 10:40:00,535.59,535.86,535.42,535.82,5290.0,525.6276,525.8925,525.4607,525.8533,5290.0
2024-04-22 10:45:00,535.6,536.91,534.61,535.15,19851.0,525.6374,526.923,524.6658,525.1957,19851.0
2024-04-22 10:50:00,535.18,535.71,533.96,533.96,14629.0,525.2252,525.7453,524.0279,524.0279,14629.0
2024-04-22 10:55:00,533.94,534.48,533.28,534.48,3056.0,524.0083,524.5382,523.3605,524.5382,3056.0
2024-04-22 11:00:00,534.42,534.79,534.28,534.55,2601.0,524.4793,524.8424,524.3419,524.6069,2601.0
2024-04-22 11:05:00,534.47,534.6,533.93,533.93,2032.0,524.5284,524.656,523.9984,523.9984,2032.0
2024-04-22 11:10:00,533.78,533.87,532.12,532.12,4286.0,523.8512,523.9396,522.2221,522.2221,4286.0
2024-04-22 11:15:00,531.86,533.04,531.85,533.04,4066.0,521.9669,523.125,521.9571,523.125,4066.0
2024-04-22 11:20:00,533.04,533.15,532.52,533.01,2721.0,523.125,523.2329,522.6147,523.0956,2721.0
2024-04-22 11:25:00,533.05,533.41,532.93,533.12,2746.0,523.1348,523.4881,523.017,523.2035,2746.0
2024-04-22 11:30:00,532.94,532.94,531.41,531.64,7182.0,523.0269,523.0269,521.5253,521.751,7182.0
2024-04-22 11:35:00,531.89,532.82,531.89,532.79,3146.0,521.9964,522.9091,521.9964,522.8796,3146.0
2024-04-22 11:40:00,533.04,533.04,532.42,532.42,2922.0,523.125,523.125,522.5165,522.5165,2922.0
2024-04-22 11:45:00,532.69,533.11,531.97,533.06,2809.0,522.7815,523.1937,522.0749,523.1446,2809.0
2024-04-22 11:50:00,533.01,533.74,532.73,533.74,4540.0,523.0956,523.812,522.8208,523.812,4540.0
2024-04-22 11:55:00,533.85,534.16,533.63,533.98,3138.0,523.9199,524.2242,523.704,524.0475,3138.0
2024-04-22 12:00:00,533.86,533.86,533.09,533.34,10577.0,523.9297,523.9297,523.1741,523.4194,10577.0
2024-04-22 12:05:00,533.91,533.97,533.37,533.54,2704.0,523.9788,524.0377,523.4489,523.6157,2704.0
2024-04-22 12:10:00,533.72,533.85,533.56,533.83,1400.0,523.7923,523.9199,523.6353,523.9003,1400.0
2024-04-22 12:15:00,533.85,533.85,533.41,533.81,3944.0,523.9199,523.9199,523.4881,523.8807,3944.0
2024-04-22 12:20:00,533.52,533.62,533.22,533.36,2680.0,523.5961,523.6942,523.3016,523.439,2680.0
2024-04-22 12:25:00,533.51,533.64,533.3,533.64,1780.0,523.5863,523.7138,523.3802,523.7138,1780.0
2024-04-22 12:30:00,533.69,533.69,533.18,533.18,2339.0,523.7629,523.7629,523.2624,523.2624,2339.0
2024-04-22 12:35:00,533.29,533.46,532.94,533.17,2573.0,523.3703,523.5372,523.0269,523.2526,2573.0
2024-04-22 12:40:00,533.49,534.0,533.45,533.57,6493.0,523.5666,524.0671,523.5274,523.6451,6493.0
2024-04-22 12:45:00,533.85,533.86,533.57,533.86,2361.0,523.9199,523.9297,523.6451,523.9297,2361.0
2024-04-22 12:50:00,533.96,533.98,533.03,533.37,3061.0,524.0279,524.0475,523.1152,523.4489,3061.0
2024-04-22 12:55:00,533.38,534.33,533.38,534.33,2410.0,523.4587,524.391,523.4587,524.391,2410.0
2024-04-22 13:00:00,534.44,534.69,533.8,533.8,4003.0,524.499,524.7443,523.8709,523.8709,4003.0
2024-04-22 13:05:00,533.62,533.94,533.5,533.5,1600.0,523.6942,524.0083,523.5764,523.5764,1600.0
2024-04-22 13:10:00,533.4,533.83,533.4,533.83,2352.0,523.4783,523.9003,523.4783,523.9003,2352.0
2024-04-22 13:15:00,533.95,533.96,533.12,533.19,3656.0,524.0181,524.0279,523.2035,523.2722,3656.0
2024-04-22 13:20:00,533.39,533.82,533.33,533.82,1866.0,523.4685,523.8905,523.4096,523.8905,1866.0
2024-04-22 13:25:00,533.82,534.43,533.63,534.43,1400.0,523.8905,524.4891,523.704,524.4891,1400.0
2024-04-22 13:30:00,534.34,534.48,533.89,534.12,4240.0,524.4008,524.5382,523.9592,524.1849,4240.0
2024-04-22 13:35:00,534.25,534.25,533.88,534.15,4074.0,524.3125,524.3125,523.9494,524.2143,4074.0
2024-04-22 13:40:00,534.32,534.69,534.18,534.43,4334.0,524.3812,524.7443,524.2438,524.4891,4334.0
2024-04-22 13:45:00,534.44,534.65,534.43,534.44,1718.0,524.499,524.705,524.4891,524.499,1718.0
2024-04-22 13:50:00,534.74,535.8,534.56,535.59,4347.0,524.7934,525.8337,524.6167,525.6276,4347.0
2024-04-22 13:55:00,535.75,535.75,535.18,535.2,2790.0,525.7846,525.7846,525.2252,525.2448,2790.0
2024-04-22 14:00:00,535.6,535.6,534.84,534.84,3448.0,525.6374,525.6374,524.8915,524.8915,3448.0
2024-04-22 14:05:00,535.17,535.31,534.92,534.95,2037.0,525.2154,525.3528,524.97,524.9995,2037.0
2024-04-22 14:10:00,535.15,535.17,534.68,534.68,3755.0,525.1957,525.2154,524.7345,524.7345,3755.0
2024-04-22 14:15:00,534.7,535.46,534.63,535.39,2964.0,524.7541,525.5,524.6854,525.4313,2964.0
2024-04-22 14:20:00,535.5,536.27,535.35,536.26,6510.0,525.5392,526.2949,525.392,526.2851,6510.0
2024-04-22 14:25:00,536.16,536.5,536.04,536.47,10523.0,526.187,526.5206,526.0692,526.4912,10523.0
2024-04-22 14:30:00,536.29,536.66,536.16,536.17,9937.0,526.3145,526.6777,526.187,526.1968,9937.0
2024-04-22 14:35:00,536.17,536.35,535.81,535.91,6226.0,526.1968,526.3734,525.8435,525.9416,6226.0
2024-04-22 14:40:00,535.84,535.85,535.35,535.67,4126.0,525.8729,525.8827,525.392,525.7061,4126.0
2024-04-22 14:45:00,535.67,536.14,535.57,536.12,6000.0,525.7061,526.1673,525.6079,526.1477,6000.0
2024-04-22 14:50:00,536.13,536.32,535.17,535.22,8616.0,526.1575,526.344,525.2154,525.2644,8616.0
2024-04-22 14:55:00,535.16,535.53,535.01,535.5,6476.0,525.2056,525.5687,525.0584,525.5392,6476.0
2024-04-22 15:00:00,535.55,535.78,534.4,534.54,11878.0,525.5883,525.814,524.4597,524.5971,11878.0
2024-04-22 15:05:00,534.55,535.03,534.23,534.97,8766.0,524.6069,525.078,524.2929,525.0191,8766.0
2024-04-22 15:10:00,534.96,535.02,534.63,534.9,8053.0,525.0093,525.0682,524.6854,524.9504,8053.0
2024-04-22 15:15:00,534.81,535.47,534.75,535.47,6646.0,524.8621,525.5098,524.8032,525.5098,6646.0
2024-04-22 15:20:00,535.42,535.59,534.98,535.07,14156.0,525.4607,525.6276,525.0289,525.1172,14156.0
2024-04-22 15:25:00,535.07,535.17,534.62,535.07,12706.0,525.1172,525.2154,524.6756,525.1172,12706.0
2024-04-22 15:30:00,534.83,535.06,533.79,533.99,15706.0,524.8817,525.1074,523.861,524.0573,15706.0
2024-04-22 15:35:00,533.97,533.97,533.04,533.18,6450.0,524.0377,524.0377,523.125,523.2624,6450.0
2024-04-22 15:40:00,533.2,533.45,532.88,533.23,9770.0,523.282,523.5274,522.968,523.3115,9770.0
2024-04-22 15:45:00,533.23,533.59,533.01,533.53,10616.0,523.3115,523.6648,523.0956,523.6059,10616.0
2024-04-22 15:50:00,533.65,533.73,532.53,532.68,28881.0,523.7236,523.8022,522.6245,522.7717,28881.0
2024-04-22 15:55:00,532.7,532.81,531.89,532.23,96270.0,522.7913,522.8993,521.9964,522.3301,96270.0
2024-04-23 09:30:00,534.55,535.87,530.19,532.3,16459.0,524.6069,525.9024,520.328,522.3988,16459.0
2024-04-23 09:35:00,532.0,535.38,532.0,534.89,5215.0,522.1043,525.4215,522.1043,524.9406,5215.0
2024-04-23 09:40:00,534.3,534.51,533.65,534.31,1518.0,524.3616,524.5677,523.7236,524.3714,1518.0
2024-04-23 09:45:00,534.74,535.72,534.73,535.17,5703.0,524.7934,525.7551,524.7836,525.2154,5703.0
2024-04-23 09:50:00,535.46,535.63,535.2,535.63,2728.0,525.5,525.6668,525.2448,525.6668,2728.0
2024-04-23 09:55:00,535.4,536.68,535.4,536.68,5045.0,525.4411,526.6973,525.4411,526.6973,5045.0
2024-04-23 10:00:00,536.75,537.86,536.75,537.24,3737.0,526.766,527.8553,526.766,527.2469,3737.0
2024-04-23 10:05:00,537.21,537.27,536.68,536.99,3966.0,527.2174,527.2763,526.6973,527.0015,3966.0
2024-04-23 10:10:00,536.99,537.11,535.34,535.71,5936.0,527.0015,527.1193,525.3822,525.7453,5936.0
2024-04-23 10:15:00,535.76,535.77,535.2,535.6,3517.0,525.7944,525.8042,525.2448,525.6374,3517.0
2024-04-23 10:20:00,535.58,535.65,534.88,535.32,4806.0,525.6177,525.6864,524.9308,525.3626,4806.0
2024-04-23 10:25:00,535.32,536.42,535.32,536.38,1863.0,525.3626,526.4421,525.3626,526.4029,1863.0
2024-04-23 10:30:00,536.62,537.36,536.61,537.36,4322.0,526.6384,527.3646,526.6286,527.3646,4322.0
2024-04-23 10:35:00,537.39,537.81,537.21,537.55,2633.0,527.3941,527.8063,527.2174,527.5511,2633.0
2024-04-23 10:40:00,537.81,538.27,537.48,537.88,2312.0,527.8063,528.2577,527.4824,527.875,2312.0
2024-04-23 10:45:00,537.42,537.73,536.85,537.73,2742.0,527.4235,527.7278,526.8641,527.7278,2742.0
2024-04-23 10:50:00,538.13,538.65,537.59,538.65,10775.0,528.1203,528.6306,527.5904,528.6306,10775.0
2024-04-23 10:55:00,538.43,538.58,537.5,538.0,7357.0,528.4147,528.5619,527.502,527.9927,7357.0
2024-04-23 11:00:00,537.95,538.1,536.98,536.99,2396.0,527.9437,528.0909,526.9917,527.0015,2396.0
2024-04-23 11:05:00,536.98,536.99,536.54,536.56,1587.0,526.9917,527.0015,526.5599,526.5795,1587.0
2024-04-23 11:10:00,536.42,537.96,536.42,537.96,2072.0,526.4421,527.9535,526.4421,527.9535,2072.0
2024-04-23 11:15:00,537.46,537.88,537.26,537.67,4457.0,527.4628,527.875,527.2665,527.6689,4457.0
2024-04-23 11:20:00,537.4,537.46,536.97,537.2,3290.0,527.4039,527.4628,526.9819,527.2076,3290.0
2024-04-23 11:25:00,537.22,537.44,537.06,537.18,1200.0,527.2272,527.4432,527.0702,527.188,1200.0
2024-04-23 11:30:00,537.01,537.16,536.28,536.47,3695.0,527.0211,527.1684,526.3047,526.4912,3695.0
2024-04-23 11:35:00,536.58,537.14,536.5,537.04,3680.0,526.5991,527.1487,526.5206,527.0506,3680.0
2024-04-23 11:40:00,537.18,537.18,536.72,536.86,2316.0,527.188,527.188,526.7365,526.8739,2316.0
2024-04-23 11:45:00,536.66,536.92,536.53,536.81,1873.0,526.6777,526.9328,526.5501,526.8249,1873.0
2024-04-23 11:50:00,536.91,537.19,536.57,537.19,6097.0,526.923,527.1978,526.5893,527.1978,6097.0
2024-04-23 11:55:00,537.19,537.38,536.8,537.11,2343.0,527.1978,527.3843,526.8151,527.1193,2343.0
2024-04-23 12:00:00,536.99,536.99,536.3,536.88,1933.0,527.0015,527.0015,526.3244,526.8936,1933.0
2024-04-23 12:05:00,536.87,537.54,536.81,537.44,2143.0,526.8838,527.5413,526.8249,527.4432,2143.0
2024-04-23 12:10:00,537.44,537.89,537.39,537.89,2706.0,527.4432,527.8848,527.3941,527.8848,2706.0
2024-04-23 12:15:00,537.89,538.13,537.84,537.9,1038.0,527.8848,528.1203,527.8357,527.8946,1038.0
2024-04-23 12:20:00,537.8,538.03,537.77,537.97,902.0,527.7965,528.0222,527.767,527.9633,902.0
2024-04-23 12:25:00,537.73,537.76,537.33,537.66,1300.0,527.7278,527.7572,527.3352,527.6591,1300.0
2024-04-23 12:30:00,537.58,537.68,537.5,537.51,1636.0,527.5805,527.6787,527.502,527.5118,1636.0
2024-04-23 12:35:00,537.43,537.56,537.43,537.49,848.0,527.4333,527.5609,527.4333,527.4922,848.0
2024-04-23 12:40:00,537.84,537.99,537.72,537.92,910.0,527.8357,527.9829,527.7179,527.9142,910.0
2024-04-23 12:45:00,537.88,537.88,537.52,537.52,730.0,527.875,527.875,527.5217,527.5217,730.0
2024-04-23 12:50:00,537.49,537.61,537.2,537.24,1500.0,527.4922,527.61,527.2076,527.2469,1500.0
2024-04-23 12:55:00,537.1,537.45,537.0,537.2,2173.0,527.1095,527.453,527.0113,527.2076,2173.0
2024-04-23 13:00:00,537.0,537.59,536.94,537.59,1606.0,527.0113,527.5904,526.9525,527.5904,1606.0
2024-04-23 13:05:00,537.58,537.59,537.31,537.51,1770.0,527.5805,527.5904,527.3156,527.5118,1770.0
2024-04-23 13:10:00,537.36,537.38,536.83,536.89,1674.0,527.3646,527.3843,526.8445,526.9034,1674.0
2024-04-23 13:15:00,536.98,537.0,536.75,536.82,520.0,526.9917,527.0113,526.766,526.8347,520.0
2024-04-23 13:20:00,536.78,536.78,536.52,536.57,1211.0,526.7954,526.7954,526.5403,526.5893,1211.0
2024-04-23 13:25:00,536.54,536.8,536.46,536.52,1620.0,526.5599,526.8151,526.4814,526.5403,1620.0
2024-04-23 13:30:00,536.39,536.55,536.28,536.55,1131.0,526.4127,526.5697,526.3047,526.5697,1131.0
2024-04-23 13:35:00,536.4,536.62,536.29,536.52,2093.0,526.4225,526.6384,526.3145,526.5403,2093.0
2024-04-23 13:40:00,536.53,536.76,536.5,536.76,1707.0,526.5501,526.7758,526.5206,526.7758,1707.0
2024-04-23 13:45:00,536.57,536.57,536.28,536.38,2898.0,526.5893,526.5893,526.3047,526.4029,2898.0
2024-04-23 13:50:00,536.3,536.6,536.2,536.4,9298.0,526.3244,526.6188,526.2262,526.4225,9298.0
2024-04-23 13:55:00,536.17,536.17,535.28,535.59,3851.0,526.1968,526.1968,525.3233,525.6276,3851.0
2024-04-23 14:00:00,535.65,536.15,535.65,535.9,2003.0,525.6864,526.1771,525.6864,525.9318,2003.0
2024-04-23 14:05:00,536.15,536.23,535.7,535.7,2033.0,526.1771,526.2557,525.7355,525.7355,2033.0
2024-04-23 14:10:00,535.82,535.9,535.46,535.5,1841.0,525.8533,525.9318,525.5,525.5392,1841.0
2024-04-23 14:15:00,535.37,535.53,535.27,535.29,800.0,525.4117,525.5687,525.3135,525.3331,800.0
2024-04-23 14:20:00,535.53,535.65,535.25,535.25,904.0,525.5687,525.6864,525.2939,525.2939,904.0
2024-04-23 14:25:00,535.33,535.33,534.67,534.67,1548.0,525.3724,525.3724,524.7247,524.7247,1548.0
2024-04-23 14:30:00,534.79,534.94,534.48,534.94,2145.0,524.8424,524.9897,524.5382,524.9897,2145.0
2024-04-23 14:35:00,534.97,535.42,534.96,535.26,2330.0,525.0191,525.4607,525.0093,525.3037,2330.0
2024-04-23 14:40:00,535.4,535.74,535.36,535.71,2400.0,525.4411,525.7748,525.4018,525.7453,2400.0
2024-04-23 14:45:00,535.7,535.87,535.24,535.25,1900.0,525.7355,525.9024,525.2841,525.2939,1900.0
2024-04-23 14:50:00,535.26,535.41,534.78,534.9,1981.0,525.3037,525.4509,524.8326,524.9504,1981.0
2024-04-23 14:55:00,535.01,535.53,535.01,535.53,1430.0,525.0584,525.5687,525.0584,525.5687,1430.0
2024-04-23 15:00:00,535.54,535.54,534.99,535.0,1985.0,525.5785,525.5785,525.0387,525.0485,1985.0
2024-04-23 15:05:00,535.06,535.06,534.57,534.57,1400.0,525.1074,525.1074,524.6265,524.6265,1400.0
2024-04-23 15:10:00,534.58,534.67,534.39,534.45,2349.0,524.6363,524.7247,524.4499,524.5088,2349.0
2024-04-23 15:15:00,534.47,534.68,534.23,534.64,4161.0,524.5284,524.7345,524.2929,524.6952,4161.0
2024-04-23 15:20:00,534.7,534.73,534.34,534.73,1309.0,524.7541,524.7836,524.4008,524.7836,1309.0
2024-04-23 15:25:00,534.73,534.74,533.73,533.92,14002.0,524.7836,524.7934,523.8022,523.9886,14002.0
2024-04-23 15:30:00,533.82,534.02,533.51,533.98,4661.0,523.8905,524.0868,523.5863,524.0475,4661.0
2024-04-23 15:35:00,533.99,534.0,533.47,533.48,5361.0,524.0573,524.0671,523.547,523.5568,5361.0
2024-04-23 15:40:00,533.4,533.83,533.4,533.55,6506.0,523.4783,523.9003,523.4783,523.6255,6506.0
2024-04-23 15:45:00,533.36,533.66,533.19,533.48,5492.0,523.439,523.7335,523.2722,523.5568,5492.0
2024-04-23 15:50:00,533.6,534.07,533.28,533.54,14828.0,523.6746,524.1358,523.3605,523.6157,14828.0
2024-04-23 15:55:00,533.51,533.51,532.02,533.16,44442.0,523.5863,523.5863,522.124,523.2428,44442.0
2024-04-24 09:30:00,532.0,532.0,527.86,527.92,16379.0,522.1043,522.1043,518.0413,518.1002,16379.0
2024-04-24 09:35:00,528.06,529.77,527.05,529.72,6472.0,518.2376,519.9158,517.2464,519.8667,6472.0
2024-04-24 09:40:00,529.81,533.8,529.79,532.55,15666.0,519.9551,523.8709,519.9354,522.6441,15666.0
2024-04-24 09:45:00,531.91,531.91,529.93,530.19,9133.0,522.016,522.016,520.0728,520.328,9133.0
2024-04-24 09:50:00,530.21,531.0,529.84,530.84,2575.0,520.3476,521.1229,519.9845,520.9659,2575.0
2024-04-24 09:55:00,531.11,531.73,530.7,531.12,3531.0,521.2309,521.8394,520.8285,521.2407,3531.0
2024-04-24 10:00:00,531.16,532.53,530.64,532.53,3660.0,521.28,522.6245,520.7696,522.6245,3660.0
2024-04-24 10:05:00,532.14,532.14,531.89,531.91,1034.0,522.2417,522.2417,521.9964,522.016,1034.0
2024-04-24 10:10:00,531.95,532.04,530.92,530.93,2014.0,522.0553,522.1436,521.0444,521.0542,2014.0
2024-04-24 10:15:00,530.92,530.92,530.66,530.85,1210.0,521.0444,521.0444,520.7893,520.9757,1210.0
2024-04-24 10:20:00,530.75,531.18,530.48,530.59,1532.0,520.8776,521.2996,520.6126,520.7206,1532.0
2024-04-24 10:25:00,530.63,530.67,530.38,530.38,470.0,520.7598,520.7991,520.5145,520.5145,470.0
2024-04-24 10:30:00,530.45,530.96,530.2,530.96,3576.0,520.5832,521.0837,520.3378,521.0837,3576.0
2024-04-24 10:35:00,530.94,531.3,530.78,530.84,1314.0,521.0641,521.4174,520.907,520.9659,1314.0
2024-04-24 10:40:00,530.87,530.87,529.95,529.98,1000.0,520.9954,520.9954,520.0925,520.1219,1000.0
2024-04-24 10:45:00,529.86,530.05,529.35,529.51,3855.0,520.0041,520.1906,519.5036,519.6607,3855.0
2024-04-24 10:50:00,529.56,529.76,529.26,529.26,1014.0,519.7097,519.906,519.4153,519.4153,1014.0
2024-04-24 10:55:00,529.26,529.52,528.82,528.82,2439.0,519.4153,519.6705,518.9835,518.9835,2439.0
2024-04-24 11:00:00,528.95,529.28,528.95,529.09,1104.0,519.1111,519.4349,519.1111,519.2485,1104.0
2024-04-24 11:05:00,529.27,529.42,528.87,529.1,3735.0,519.4251,519.5723,519.0326,519.2583,3735.0
2024-04-24 11:10:00,529.33,529.68,529.0,529.23,1964.0,519.484,519.8275,519.1601,519.3859,1964.0
2024-04-24 11:15:00,529.1,529.46,528.89,529.25,1454.0,519.2583,519.6116,519.0522,519.4055,1454.0
2024-04-24 11:20:00,529.46,529.92,529.46,529.49,1564.0,519.6116,520.063,519.6116,519.641,1564.0
2024-04-24 11:25:00,529.64,530.64,529.64,530.64,3083.0,519.7882,520.7696,519.7882,520.7696,3083.0
2024-04-24 11:30:00,530.6,530.96,530.38,530.96,942.0,520.7304,521.0837,520.5145,521.0837,942.0
2024-04-24 11:35:00,530.88,531.14,530.84,530.84,1116.0,521.0052,521.2603,520.9659,520.9659,1116.0
2024-04-24 11:40:00,530.9,531.42,530.9,531.29,2667.0,521.0248,521.5351,521.0248,521.4075,2667.0
2024-04-24 11:45:00,531.33,531.35,530.3,530.3,3006.0,521.4468,521.4664,520.436,520.436,3006.0
2024-04-24 11:50:00,530.33,530.33,529.98,530.19,748.0,520.4654,520.4654,520.1219,520.328,748.0
2024-04-24 11:55:00,530.33,530.33,529.93,529.93,2709.0,520.4654,520.4654,520.0728,520.0728,2709.0
2024-04-24 12:00:00,530.24,530.42,530.24,530.42,930.0,520.3771,520.5537,520.3771,520.5537,930.0
2024-04-24 12:05:00,530.21,530.34,530.2,530.22,700.0,520.3476,520.4752,520.3378,520.3574,700.0
2024-04-24 12:10:00,530.38,530.58,530.36,530.42,2312.0,520.5145,520.7108,520.4948,520.5537,2312.0
2024-04-24 12:15:00,530.6,530.87,530.44,530.87,1065.0,520.7304,520.9954,520.5734,520.9954,1065.0
2024-04-24 12:20:00,530.67,530.67,530.12,530.14,1744.0,520.7991,520.7991,520.2593,520.2789,1744.0
2024-04-24 12:25:00,530.23,530.39,530.23,530.29,1102.0,520.3673,520.5243,520.3673,520.4261,1102.0
2024-04-24 12:30:00,530.26,530.26,529.8,529.85,5746.0,520.3967,520.3967,519.9453,519.9943,5746.0
2024-04-24 12:35:00,529.85,530.0,529.31,530.0,4752.0,519.9943,520.1415,519.4644,520.1415,4752.0
2024-04-24 12:40:00,530.0,530.05,529.96,529.96,5202.0,520.1415,520.1906,520.1023,520.1023,5202.0
2024-04-24 12:45:00,530.0,530.07,529.88,530.02,3600.0,520.1415,520.2102,520.0238,520.1612,3600.0
2024-04-24 12:50:00,530.0,530.49,529.96,530.49,13364.0,520.1415,520.6224,520.1023,520.6224,13364.0
2024-04-24 12:55:00,530.87,531.38,530.87,531.25,2513.0,520.9954,521.4959,520.9954,521.3683,2513.0
2024-04-24 13:00:00,531.08,531.22,531.07,531.22,204.0,521.2015,521.3388,521.1916,521.3388,204.0
2024-04-24 13:05:00,531.49,532.0,531.0,531.18,10112.0,521.6038,522.1043,521.1229,521.2996,10112.0
2024-04-24 13:10:00,531.32,531.86,531.19,531.86,1345.0,521.437,521.9669,521.3094,521.9669,1345.0
2024-04-24 13:15:00,531.82,531.86,531.58,531.86,400.0,521.9277,521.9669,521.6922,521.9669,400.0
2024-04-24 13:20:00,531.94,531.94,531.49,531.5,2170.0,522.0455,522.0455,521.6038,521.6136,2170.0
2024-04-24 13:25:00,531.51,531.87,531.44,531.86,1410.0,521.6235,521.9768,521.5548,521.9669,1410.0
2024-04-24 13:30:00,532.07,532.41,531.92,532.1,1400.0,522.173,522.5067,522.0258,522.2025,1400.0
2024-04-24 13:35:00,531.87,532.53,531.87,532.53,961.0,521.9768,522.6245,521.9768,522.6245,961.0
2024-04-24 13:40:00,532.53,532.69,532.42,532.42,1427.0,522.6245,522.7815,522.5165,522.5165,1427.0
2024-04-24 13:45:00,532.42,532.99,532.4,532.99,2103.0,522.5165,523.0759,522.4969,523.0759,2103.0
2024-04-24 13:50:00,532.94,532.94,532.38,532.57,4270.0,523.0269,523.0269,522.4773,522.6637,4270.0
2024-04-24 13:55:00,533.04,533.33,532.79,533.33,2508.0,523.125,523.4096,522.8796,523.4096,2508.0
2024-04-24 14:00:00,533.09,533.12,532.69,532.7,2088.0,523.1741,523.2035,522.7815,522.7913,2088.0
2024-04-24 14:05:00,532.57,532.7,532.3,532.7,1791.0,522.6637,522.7913,522.3988,522.7913,1791.0
2024-04-24 14:10:00,532.52,532.53,532.06,532.25,2004.0,522.6147,522.6245,522.1632,522.3497,2004.0
2024-04-24 14:15:00,532.15,533.0,532.15,532.56,2402.0,522.2515,523.0857,522.2515,522.6539,2402.0
2024-04-24 14:20:00,532.55,532.82,532.5,532.59,1300.0,522.6441,522.9091,522.595,522.6834,1300.0
2024-04-24 14:25:00,532.57,532.63,532.36,532.36,1439.0,522.6637,522.7226,522.4576,522.4576,1439.0
2024-04-24 14:30:00,532.22,532.5,531.94,532.06,2158.0,522.3202,522.595,522.0455,522.1632,2158.0
2024-04-24 14:35:00,532.06,532.46,532.06,532.32,1116.0,522.1632,522.5558,522.1632,522.4184,1116.0
2024-04-24 14:40:00,532.33,532.84,532.32,532.75,1424.0,522.4282,522.9287,522.4184,522.8404,1424.0
2024-04-24 14:45:00,532.86,532.92,532.76,532.76,800.0,522.9483,523.0072,522.8502,522.8502,800.0
2024-04-24 14:50:00,532.69,532.77,532.47,532.55,2079.0,522.7815,522.86,522.5656,522.6441,2079.0
2024-04-24 14:55:00,532.68,533.0,532.68,532.74,2756.0,522.7717,523.0857,522.7717,522.8306,2756.0
2024-04-24 15:00:00,532.74,532.76,532.28,532.4,6921.0,522.8306,522.8502,522.3791,522.4969,6921.0
2024-04-24 15:05:00,532.22,532.4,532.2,532.35,1271.0,522.3202,522.4969,522.3006,522.4478,1271.0
2024-04-24 15:10:00,532.49,532.8,532.31,532.75,4266.0,522.5852,522.8895,522.4086,522.8404,4266.0
2024-04-24 15:15:00,532.73,533.01,532.58,532.88,5224.0,522.8208,523.0956,522.6736,522.968,5224.0
2024-04-24 15:20:00,532.79,534.2,532.71,534.13,6682.0,522.8796,524.2634,522.8011,524.1947,6682.0
2024-04-24 15:25:00,534.19,534.42,532.67,533.76,17552.0,524.2536,524.4793,522.7619,523.8316,17552.0
2024-04-24 15:30:00,533.67,533.98,533.37,533.77,8065.0,523.7433,524.0475,523.4489,523.8414,8065.0
2024-04-24 15:35:00,533.74,533.99,533.6,533.82,6301.0,523.812,524.0573,523.6746,523.8905,6301.0
2024-04-24 15:40:00,533.82,533.86,533.62,533.73,5308.0,523.8905,523.9297,523.6942,523.8022,5308.0
2024-04-24 15:45:00,533.62,533.99,533.25,533.73,8850.0,523.6942,524.0573,523.3311,523.8022,8850.0
2024-04-24 15:50:00,533.48,533.56,532.86,533.38,12014.0,523.5568,523.6353,522.9483,523.4587,12014.0
2024-04-24 15:55:00,533.5,534.95,532.89,534.22,95296.0,523.5764,524.9995,522.9778,524.283,95296.0
2024-04-25 09:30:00,534.96,537.5,534.96,535.96,25669.0,525.0093,527.502,525.0093,525.9907,25669.0
2024-04-25 09:35:00,535.35,536.98,535.05,536.97,4653.0,525.392,526.9917,525.0976,526.9819,4653.0
2024-04-25 09:40:00,536.26,537.06,536.03,536.63,5459.0,526.2851,527.0702,526.0594,526.6482,5459.0
2024-04-25 09:45:00,536.24,536.37,535.17,536.27,2184.0,526.2655,526.3931,525.2154,526.2949,2184.0
2024-04-25 09:50:00,536.19,536.52,535.59,536.06,4648.0,526.2164,526.5403,525.6276,526.0888,4648.0
2024-04-25 09:55:00,535.89,536.96,535.88,536.22,3022.0,525.922,526.9721,525.9122,526.2458,3022.0
2024-04-25 10:00:00,536.59,537.55,536.17,536.7,4939.0,526.609,527.5511,526.1968,526.7169,4939.0
2024-04-25 10:05:00,536.42,536.89,535.99,536.12,5427.0,526.4421,526.9034,526.0201,526.1477,5427.0
2024-04-25 10:10:00,536.06,536.68,535.55,536.68,5440.0,526.0888,526.6973,525.5883,526.6973,5440.0
2024-04-25 10:15:00,536.82,536.82,535.62,536.0,7389.0,526.8347,526.8347,525.657,526.0299,7389.0
2024-04-25 10:20:00,536.08,536.56,536.0,536.0,1588.0,526.1084,526.5795,526.0299,526.0299,1588.0
2024-04-25 10:25:00,536.58,537.0,535.8,536.94,4190.0,526.5991,527.0113,525.8337,526.9525,4190.0
2024-04-25 10:30:00,536.81,537.51,536.45,536.46,16731.0,526.8249,527.5118,526.4716,526.4814,16731.0
2024-04-25 10:35:00,537.21,537.75,536.88,537.57,2176.0,527.2174,527.7474,526.8936,527.5707,2176.0
2024-04-25 10:40:00,537.74,537.74,537.18,537.58,7629.0,527.7376,527.7376,527.188,527.5805,7629.0
2024-04-25 10:45:00,537.24,537.24,536.27,536.48,2708.0,527.2469,527.2469,526.2949,526.501,2708.0
2024-04-25 10:50:00,536.77,536.8,536.28,536.28,413.0,526.7856,526.8151,526.3047,526.3047,413.0
2024-04-25 10:55:00,536.61,537.62,536.6,537.28,4711.0,526.6286,527.6198,526.6188,527.2861,4711.0
2024-04-25 11:00:00,537.22,537.88,537.19,537.71,1787.0,527.2272,527.875,527.1978,527.7081,1787.0
2024-04-25 11:05:00,537.5,538.07,537.5,538.07,3530.0,527.502,528.0614,527.502,528.0614,3530.0
2024-04-25 11:10:00,537.95,538.59,537.93,538.59,1874.0,527.9437,528.5718,527.924,528.5718,1874.0
2024-04-25 11:15:00,538.75,539.7,538.55,539.7,2257.0,528.7288,529.6611,528.5325,529.6611,2257.0
2024-04-25 11:20:00,539.68,540.03,539.35,539.91,7896.0,529.6415,529.985,529.3176,529.8672,7896.0
2024-04-25 11:25:00,539.93,540.57,539.92,540.24,6188.0,529.8868,530.5149,529.877,530.1911,6188.0
2024-04-25 11:30:00,540.31,540.43,539.8,540.01,5016.0,530.2598,530.3775,529.7593,529.9653,5016.0
2024-04-25 11:35:00,540.26,540.26,539.16,539.72,3360.0,530.2107,530.2107,529.1312,529.6807,3360.0
2024-04-25 11:40:00,539.76,540.33,539.66,540.33,3406.0,529.72,530.2794,529.6219,530.2794,3406.0
2024-04-25 11:45:00,540.2,541.1,539.9,540.76,14060.0,530.1518,531.0351,529.8574,530.7014,14060.0
2024-04-25 11:50:00,540.62,541.41,540.6,541.38,2166.0,530.564,531.3393,530.5444,531.3099,2166.0
2024-04-25 11:55:00,541.17,541.58,540.97,541.42,4077.0,531.1038,531.5061,530.9075,531.3491,4077.0
2024-04-25 12:00:00,541.23,541.43,539.84,539.96,22390.0,531.1627,531.3589,529.7985,529.9163,22390.0
2024-04-25 12:05:00,540.17,541.18,540.11,541.18,5042.0,530.1224,531.1136,530.0635,531.1136,5042.0
2024-04-25 12:10:00,540.66,541.26,540.66,541.24,4867.0,530.6033,531.1921,530.6033,531.1725,4867.0
2024-04-25 12:15:00,541.31,541.52,541.0,541.07,11871.0,531.2412,531.4473,530.9369,531.0056,11871.0
2024-04-25 12:20:00,541.06,541.83,541.0,541.53,6283.0,530.9958,531.7515,530.9369,531.4571,6283.0
2024-04-25 12:25:00,541.76,542.07,541.46,541.93,4634.0,531.6828,531.987,531.3884,531.8496,4634.0
2024-04-25 12:30:00,541.88,541.88,541.11,541.42,3348.0,531.8006,531.8006,531.0449,531.3491,3348.0
2024-04-25 12:35:00,541.62,541.77,541.15,541.32,3880.0,531.5454,531.6926,531.0841,531.251,3880.0
2024-04-25 12:40:00,541.14,541.35,540.85,541.34,2899.0,531.0743,531.2804,530.7897,531.2706,2899.0
2024-04-25 12:45:00,541.12,541.6,541.11,541.37,5244.0,531.0547,531.5258,531.0449,531.3,5244.0
2024-04-25 12:50:00,541.35,541.41,541.25,541.35,1475.0,531.2804,531.3393,531.1823,531.2804,1475.0
2024-04-25 12:55:00,541.36,541.57,540.8,540.84,3981.0,531.2902,531.4963,530.7407,530.7799,3981.0
2024-04-25 13:00:00,540.58,540.58,540.32,540.32,1601.0,530.5247,530.5247,530.2696,530.2696,1601.0
2024-04-25 13:05:00,540.18,540.18,539.53,539.53,852.0,530.1322,530.1322,529.4943,529.4943,852.0
2024-04-25 13:10:00,539.85,539.95,539.52,539.52,2914.0,529.8083,529.9065,529.4845,529.4845,2914.0
2024-04-25 13:15:00,539.44,539.47,539.18,539.26,1369.0,529.4059,529.4354,529.1508,529.2293,1369.0
2024-04-25 13:20:00,539.26,539.35,539.06,539.35,1496.0,529.2293,529.3176,529.033,529.3176,1496.0
2024-04-25 13:25:00,539.33,540.01,539.33,540.01,1600.0,529.298,529.9653,529.298,529.9653,1600.0
2024-04-25 13:30:00,539.92,540.0,539.78,539.99,2877.0,529.877,529.9555,529.7396,529.9457,2877.0
2024-04-25 13:35:00,539.99,540.43,539.48,540.38,5239.0,529.9457,530.3775,529.4452,530.3285,5239.0
2024-04-25 13:40:00,540.45,540.57,540.22,540.57,2116.0,530.3972,530.5149,530.1714,530.5149,2116.0
2024-04-25 13:45:00,540.85,541.01,540.81,540.93,705.0,530.7897,530.9467,530.7505,530.8682,705.0
2024-04-25 13:50:00,541.01,541.01,540.61,540.69,4856.0,530.9467,530.9467,530.5542,530.6327,4856.0
2024-04-25 13:55:00,540.46,540.72,540.17,540.32,2351.0,530.407,530.6621,530.1224,530.2696,2351.0
2024-04-25 14:00:00,540.32,540.32,539.81,540.04,2200.0,530.2696,530.2696,529.7691,529.9948,2200.0
2024-04-25 14:05:00,539.94,540.01,539.04,539.04,3780.0,529.8966,529.9653,529.0134,529.0134,3780.0
2024-04-25 14:10:00,539.18,539.18,538.53,538.75,6093.0,529.1508,529.1508,528.5129,528.7288,6093.0
2024-04-25 14:15:00,538.75,538.75,537.94,537.95,1616.0,528.7288,528.7288,527.9339,527.9437,1616.0
2024-04-25 14:20:00,537.93,538.5,537.88,538.36,4147.0,527.924,528.4834,527.875,528.346,4147.0
2024-04-25 14:25:00,538.53,538.57,537.66,537.88,6524.0,528.5129,528.5521,527.6591,527.875,6524.0
2024-04-25 14:30:00,537.57,537.78,537.36,537.37,2674.0,527.5707,527.7768,527.3646,527.3745,2674.0
2024-04-25 14:35:00,537.29,537.48,536.72,536.88,6761.0,527.2959,527.4824,526.7365,526.8936,6761.0
2024-04-25 14:40:00,536.88,537.57,536.81,537.25,6311.0,526.8936,527.5707,526.8249,527.2567,6311.0
2024-04-25 14:45:00,537.02,537.43,536.87,537.15,3419.0,527.031,527.4333,526.8838,527.1585,3419.0
2024-04-25 14:50:00,537.21,537.39,537.08,537.09,4712.0,527.2174,527.3941,527.0898,527.0997,4712.0
2024-04-25 14:55:00,537.08,537.6,537.01,537.59,5083.0,527.0898,527.6002,527.0211,527.5904,5083.0
2024-04-25 15:00:00,537.61,538.14,537.61,537.97,5124.0,527.61,528.1301,527.61,527.9633,5124.0
2024-04-25 15:05:00,537.84,538.37,537.59,538.31,6403.0,527.8357,528.3559,527.5904,528.297,6403.0
2024-04-25 15:10:00,538.0,538.59,537.99,538.27,4215.0,527.9927,528.5718,527.9829,528.2577,4215.0
2024-04-25 15:15:00,538.39,539.18,538.38,538.86,6551.0,528.3755,529.1508,528.3657,528.8367,6551.0
2024-04-25 15:20:00,538.82,539.42,538.61,539.36,5125.0,528.7975,529.3863,528.5914,529.3274,5125.0
2024-04-25 15:25:00,539.16,539.47,538.51,538.9,5248.0,529.1312,529.4354,528.4932,528.876,5248.0
2024-04-25 15:30:00,538.8,538.8,538.54,538.63,3641.0,528.7779,528.7779,528.5227,528.611,3641.0
2024-04-25 15:35:00,538.64,538.65,538.22,538.38,9747.0,528.6208,528.6306,528.2086,528.3657,9747.0
2024-04-25 15:40:00,538.44,538.45,537.82,537.99,5803.0,528.4246,528.4344,527.8161,527.9829,5803.0
2024-04-25 15:45:00,538.05,539.04,538.04,539.02,11755.0,528.0418,529.0134,528.032,528.9938,11755.0
2024-04-25 15:50:00,538.93,539.44,538.8,539.38,18520.0,528.9054,529.4059,528.7779,529.3471,18520.0
2024-04-25 15:55:00,539.38,539.98,539.27,539.81,58163.0,529.3471,529.9359,529.2391,529.7691,58163.0
2024-04-26 09:30:00,536.42,539.12,536.42,538.08,12294.0,526.4421,529.0919,526.4421,528.0712,12294.0
2024-04-26 09:35:00,536.58,537.12,533.03,533.5,5694.0,526.5991,527.1291,523.1152,523.5764,5694.0
2024-04-26 09:40:00,534.01,534.99,532.79,534.46,17046.0,524.077,525.0387,522.8796,524.5186,17046.0
2024-04-26 09:45:00,534.55,534.65,530.72,531.46,13573.0,524.6069,524.705,520.8481,521.5744,13573.0
2024-04-26 09:50:00,530.58,532.13,530.58,532.13,1921.0,520.7108,522.2319,520.7108,522.2319,1921.0
2024-04-26 09:55:00,531.63,531.96,529.98,530.25,9013.0,521.7412,522.0651,520.1219,520.3869,9013.0
2024-04-26 10:00:00,531.0,533.36,530.48,533.36,7826.0,521.1229,523.439,520.6126,523.439,7826.0
2024-04-26 10:05:00,533.8,535.88,533.8,534.76,5811.0,523.8709,525.9122,523.8709,524.813,5811.0
2024-04-26 10:10:00,534.76,534.76,533.21,533.96,1500.0,524.813,524.813,523.2918,524.0279,1500.0
2024-04-26 10:15:00,533.85,534.0,533.46,533.89,4849.0,523.9199,524.0671,523.5372,523.9592,4849.0
2024-04-26 10:20:00,533.55,533.95,533.45,533.75,1786.0,523.6255,524.0181,523.5274,523.8218,1786.0
2024-04-26 10:25:00,533.82,534.05,533.31,533.69,2630.0,523.8905,524.1162,523.39,523.7629,2630.0
2024-04-26 10:30:00,533.69,534.06,533.67,533.89,1949.0,523.7629,524.126,523.7433,523.9592,1949.0
2024-04-26 10:35:00,533.97,534.26,533.57,534.26,1979.0,524.0377,524.3223,523.6451,524.3223,1979.0
2024-04-26 10:40:00,534.23,534.23,533.72,534.0,1796.0,524.2929,524.2929,523.7923,524.0671,1796.0
2024-04-26 10:45:00,534.0,534.01,533.53,533.79,1900.0,524.0671,524.077,523.6059,523.861,1900.0
2024-04-26 10:50:00,533.55,534.47,533.55,534.22,3662.0,523.6255,524.5284,523.6255,524.283,3662.0
2024-04-26 10:55:00,534.25,534.58,534.08,534.16,881.0,524.3125,524.6363,524.1456,524.2242,881.0
2024-04-26 11:00:00,534.45,534.93,534.03,534.44,4165.0,524.5088,524.9798,524.0966,524.499,4165.0
2024-04-26 11:05:00,534.34,534.57,534.34,534.47,1000.0,524.4008,524.6265,524.4008,524.5284,1000.0
2024-04-26 11:10:00,534.82,535.06,534.43,534.56,2100.0,524.8719,525.1074,524.4891,524.6167,2100.0
2024-04-26 11:15:00,534.56,534.58,534.54,534.54,700.0,524.6167,524.6363,524.5971,524.5971,700.0
2024-04-26 11:20:00,534.3,534.8,534.3,534.8,5402.0,524.3616,524.8523,524.3616,524.8523,5402.0
2024-04-26 11:25:00,534.8,534.94,534.54,534.59,4501.0,524.8523,524.9897,524.5971,524.6462,4501.0
2024-04-26 11:30:00,534.66,535.26,534.66,534.91,2140.0,524.7149,525.3037,524.7149,524.9602,2140.0
2024-04-26 11:35:00,535.18,535.73,534.85,535.73,2344.0,525.2252,525.765,524.9013,525.765,2344.0
2024-04-26 11:40:00,535.81,536.15,535.6,535.8,3753.0,525.8435,526.1771,525.6374,525.8337,3753.0
2024-04-26 11:45:00,535.73,536.31,535.71,535.75,1334.0,525.765,526.3342,525.7453,525.7846,1334.0
2024-04-26 11:50:00,535.53,536.29,535.44,536.09,2100.0,525.5687,526.3145,525.4804,526.1183,2100.0
2024-04-26 11:55:00,536.23,536.23,535.82,536.12,732.0,526.2557,526.2557,525.8533,526.1477,732.0
2024-04-26 12:00:00,536.25,536.38,535.79,535.79,2700.0,526.2753,526.4029,525.8238,525.8238,2700.0
2024-04-26 12:05:00,535.6,536.38,535.58,536.38,2483.0,525.6374,526.4029,525.6177,526.4029,2483.0
2024-04-26 12:10:00,536.39,536.8,536.34,536.79,1100.0,526.4127,526.8151,526.3636,526.8052,1100.0
2024-04-26 12:15:00,536.89,537.0,536.58,536.95,4102.0,526.9034,527.0113,526.5991,526.9623,4102.0
2024-04-26 12:20:00,537.02,537.43,537.0,537.0,1396.0,527.031,527.4333,527.0113,527.0113,1396.0
2024-04-26 12:25:00,536.98,536.98,536.91,536.92,696.0,526.9917,526.9917,526.923,526.9328,696.0
2024-04-26 12:30:00,536.9,537.39,536.82,537.14,4357.0,526.9132,527.3941,526.8347,527.1487,4357.0
2024-04-26 12:35:00,537.11,537.33,536.96,537.09,1450.0,527.1193,527.3352,526.9721,527.0997,1450.0
2024-04-26 12:40:00,537.28,537.4,537.21,537.24,1324.0,527.2861,527.4039,527.2174,527.2469,1324.0
2024-04-26 12:45:00,537.24,537.85,537.23,537.85,800.0,527.2469,527.8455,527.2371,527.8455,800.0
2024-04-26 12:50:00,537.86,538.07,537.63,537.9,1171.0,527.8553,528.0614,527.6296,527.8946,1171.0
2024-04-26 12:55:00,537.9,537.9,537.72,537.72,500.0,527.8946,527.8946,527.7179,527.7179,500.0
2024-04-26 13:00:00,537.99,538.09,537.77,538.09,803.0,527.9829,528.0811,527.767,528.0811,803.0
2024-04-26 13:05:00,538.18,538.18,537.97,537.97,764.0,528.1694,528.1694,527.9633,527.9633,764.0
2024-04-26 13:10:00,537.97,538.15,537.92,537.99,1915.0,527.9633,528.1399,527.9142,527.9829,1915.0
2024-04-26 13:15:00,538.0,538.15,537.98,538.13,800.0,527.9927,528.1399,527.9731,528.1203,800.0
2024-04-26 13:20:00,538.28,538.65,538.23,538.25,3999.0,528.2675,528.6306,528.2185,528.2381,3999.0
2024-04-26 13:25:00,538.29,538.88,538.06,538.88,1883.0,528.2773,528.8564,528.0516,528.8564,1883.0
2024-04-26 13:30:00,539.03,539.12,538.86,538.98,1700.0,529.0036,529.0919,528.8367,528.9545,1700.0
2024-04-26 13:35:00,539.23,539.37,538.72,538.72,1561.0,529.1999,529.3373,528.6993,528.6993,1561.0
2024-04-26 13:40:00,539.06,539.38,538.78,538.79,5586.0,529.033,529.3471,528.7582,528.768,5586.0
2024-04-26 13:45:00,538.49,539.37,538.49,539.37,1693.0,528.4736,529.3373,528.4736,529.3373,1693.0
2024-04-26 13:50:00,539.42,540.0,539.14,539.99,8178.0,529.3863,529.9555,529.1115,529.9457,8178.0
2024-04-26 13:55:00,539.99,539.99,538.96,538.96,2242.0,529.9457,529.9457,528.9349,528.9349,2242.0
2024-04-26 14:00:00,539.04,539.04,538.5,538.63,909.0,529.0134,529.0134,528.4834,528.611,909.0
2024-04-26 14:05:00,538.67,539.03,538.4,538.96,3799.0,528.6503,529.0036,528.3853,528.9349,3799.0
2024-04-26 14:10:00,538.63,538.63,538.17,538.19,3177.0,528.611,528.611,528.1596,528.1792,3177.0
2024-04-26 14:15:00,537.89,538.31,537.75,538.23,2655.0,527.8848,528.297,527.7474,528.2185,2655.0
2024-04-26 14:20:00,538.31,538.51,538.01,538.5,2643.0,528.297,528.4932,528.0025,528.4834,2643.0
2024-04-26 14:25:00,538.51,538.52,538.06,538.52,1814.0,528.4932,528.5031,528.0516,528.5031,1814.0
2024-04-26 14:30:00,538.31,538.56,538.22,538.29,3767.0,528.297,528.5423,528.2086,528.2773,3767.0
2024-04-26 14:35:00,538.46,538.49,538.07,538.46,12951.0,528.4442,528.4736,528.0614,528.4442,12951.0
2024-04-26 14:40:00,538.69,539.46,538.56,539.3,3997.0,528.6699,529.4256,528.5423,529.2686,3997.0
2024-04-26 14:45:00,539.35,539.35,538.75,538.75,800.0,529.3176,529.3176,528.7288,528.7288,800.0
2024-04-26 14:50:00,538.83,539.05,538.82,538.98,1959.0,528.8073,529.0232,528.7975,528.9545,1959.0
2024-04-26 14:55:00,538.79,539.25,538.69,539.12,1606.0,528.768,529.2195,528.6699,529.0919,1606.0
2024-04-26 15:00:00,539.14,539.37,539.14,539.3,1380.0,529.1115,529.3373,529.1115,529.2686,1380.0
2024-04-26 15:05:00,539.12,539.12,538.64,538.77,1429.0,529.0919,529.0919,528.6208,528.7484,1429.0
2024-04-26 15:10:00,538.79,538.81,538.19,538.32,1277.0,528.768,528.7877,528.1792,528.3068,1277.0
2024-04-26 15:15:00,538.27,538.46,538.22,538.4,900.0,528.2577,528.4442,528.2086,528.3853,900.0
2024-04-26 15:20:00,538.4,538.45,538.05,538.08,2720.0,528.3853,528.4344,528.0418,528.0712,2720.0
2024-04-26 15:25:00,538.08,538.08,537.45,537.78,5107.0,528.0712,528.0712,527.453,527.7768,5107.0
2024-04-26 15:30:00,537.68,537.89,537.45,537.62,4682.0,527.6787,527.8848,527.453,527.6198,4682.0
2024-04-26 15:35:00,537.8,538.24,537.67,537.86,4630.0,527.7965,528.2283,527.6689,527.8553,4630.0
2024-04-26 15:40:00,537.88,537.99,537.65,537.65,2100.0,527.875,527.9829,527.6492,527.6492,2100.0
2024-04-26 15:45:00,537.69,538.24,537.69,538.09,4923.0,527.6885,528.2283,527.6885,528.0811,4923.0
2024-04-26 15:50:00,537.85,539.0,537.8,538.38,8468.0,527.8455,528.9741,527.7965,528.3657,8468.0
2024-04-26 15:55:00,538.41,538.78,537.26,537.26,40493.0,528.3951,528.7582,527.2665,527.2665,40493.0
2024-04-29 09:30:00,539.08,540.64,538.01,538.19,11399.0,529.0526,530.5836,528.0025,528.1792,11399.0
2024-04-29 09:35:00,538.81,539.17,538.65,538.65,363.0,528.7877,529.141,528.6306,528.6306,363.0
2024-04-29 09:40:00,539.62,540.14,539.37,539.37,20634.0,529.5826,530.0929,529.3373,529.3373,20634.0
2024-04-29 09:45:00,539.31,539.46,538.54,538.78,1749.0,529.2784,529.4256,528.5227,528.7582,1749.0
2024-04-29 09:50:00,538.52,539.21,538.38,538.5,7638.0,528.5031,529.1802,528.3657,528.4834,7638.0
2024-04-29 09:55:00,538.54,538.54,536.39,537.03,1860.0,528.5227,528.5227,526.4127,527.0408,1860.0
2024-04-29 10:00:00,536.69,537.42,536.67,536.81,2896.0,526.7071,527.4235,526.6875,526.8249,2896.0
2024-04-29 10:05:00,536.81,536.81,535.75,536.28,1923.0,526.8249,526.8249,525.7846,526.3047,1923.0
2024-04-29 10:10:00,536.69,537.37,536.68,537.25,3954.0,526.7071,527.3745,526.6973,527.2567,3954.0
2024-04-29 10:15:00,537.21,537.8,537.1,537.36,1874.0,527.2174,527.7965,527.1095,527.3646,1874.0
2024-04-29 10:20:00,537.09,537.23,536.74,537.23,3049.0,527.0997,527.2371,526.7562,527.2371,3049.0
2024-04-29 10:25:00,537.09,537.09,536.69,536.9,901.0,527.0997,527.0997,526.7071,526.9132,901.0
2024-04-29 10:30:00,536.47,536.59,536.23,536.57,2433.0,526.4912,526.609,526.2557,526.5893,2433.0
2024-04-29 10:35:00,536.62,537.36,536.61,537.3,1701.0,526.6384,527.3646,526.6286,527.3058,1701.0
2024-04-29 10:40:00,537.51,537.68,537.44,537.65,1000.0,527.5118,527.6787,527.4432,527.6492,1000.0
2024-04-29 10:45:00,537.86,537.86,536.55,536.56,1676.0,527.8553,527.8553,526.5697,526.5795,1676.0
2024-04-29 10:50:00,536.78,537.09,536.58,537.09,822.0,526.7954,527.0997,526.5991,527.0997,822.0
2024-04-29 10:55:00,537.39,538.06,537.38,537.72,6358.0,527.3941,528.0516,527.3843,527.7179,6358.0
2024-04-29 11:00:00,536.9,537.13,536.89,537.13,900.0,526.9132,527.1389,526.9034,527.1389,900.0
2024-04-29 11:05:00,537.13,538.15,537.1,537.98,3581.0,527.1389,528.1399,527.1095,527.9731,3581.0
2024-04-29 11:10:00,537.88,538.13,537.64,537.77,3208.0,527.875,528.1203,527.6394,527.767,3208.0
2024-04-29 11:15:00,537.68,537.94,537.51,537.72,6008.0,527.6787,527.9339,527.5118,527.7179,6008.0
2024-04-29 11:20:00,537.75,538.12,537.66,538.07,2700.0,527.7474,528.1105,527.6591,528.0614,2700.0
2024-04-29 11:25:00,538.04,538.04,536.62,536.86,5020.0,528.032,528.032,526.6384,526.8739,5020.0
2024-04-29 11:30:00,536.96,537.42,536.95,537.01,4342.0,526.9721,527.4235,526.9623,527.0211,4342.0
2024-04-29 11:35:00,537.15,537.16,536.75,536.75,760.0,527.1585,527.1684,526.766,526.766,760.0
2024-04-29 11:40:00,536.51,536.96,536.51,536.96,634.0,526.5304,526.9721,526.5304,526.9721,634.0
2024-04-29 11:45:00,536.94,536.94,536.3,536.3,500.0,526.9525,526.9525,526.3244,526.3244,500.0
2024-04-29 11:50:00,536.81,537.21,536.71,537.02,1124.0,526.8249,527.2174,526.7267,527.031,1124.0
2024-04-29 11:55:00,537.04,537.25,536.84,536.98,3704.0,527.0506,527.2567,526.8543,526.9917,3704.0
2024-04-29 12:00:00,536.98,536.98,536.92,536.92,352.0,526.9917,526.9917,526.9328,526.9328,352.0
2024-04-29 12:05:00,537.01,537.77,536.98,537.09,10876.0,527.0211,527.767,526.9917,527.0997,10876.0
2024-04-29 12:10:00,537.38,537.47,537.12,537.12,1643.0,527.3843,527.4726,527.1291,527.1291,1643.0
2024-04-29 12:15:00,537.31,537.47,537.27,537.3,1766.0,527.3156,527.4726,527.2763,527.3058,1766.0
2024-04-29 12:20:00,537.12,537.2,536.67,536.82,2761.0,527.1291,527.2076,526.6875,526.8347,2761.0
2024-04-29 12:25:00,536.71,536.95,536.52,536.93,1505.0,526.7267,526.9623,526.5403,526.9426,1505.0
2024-04-29 12:30:00,537.16,537.27,537.05,537.27,500.0,527.1684,527.2763,527.0604,527.2763,500.0
2024-04-29 12:35:00,537.32,537.45,537.01,537.01,1519.0,527.3254,527.453,527.0211,527.0211,1519.0
2024-04-29 12:40:00,536.69,537.12,536.68,536.9,2353.0,526.7071,527.1291,526.6973,526.9132,2353.0
2024-04-29 12:45:00,537.0,537.0,536.45,536.46,501.0,527.0113,527.0113,526.4716,526.4814,501.0
2024-04-29 12:50:00,536.29,537.03,536.19,537.02,8321.0,526.3145,527.0408,526.2164,527.031,8321.0
2024-04-29 12:55:00,536.94,537.0,536.57,536.57,1200.0,526.9525,527.0113,526.5893,526.5893,1200.0
2024-04-29 13:00:00,536.31,536.42,536.09,536.09,751.0,526.3342,526.4421,526.1183,526.1183,751.0
2024-04-29 13:05:00,536.13,536.45,536.11,536.45,600.0,526.1575,526.4716,526.1379,526.4716,600.0
2024-04-29 13:10:00,536.4,536.41,536.05,536.05,1235.0,526.4225,526.4323,526.079,526.079,1235.0
2024-04-29 13:15:00,536.1,536.1,535.96,535.96,861.0,526.1281,526.1281,525.9907,525.9907,861.0
2024-04-29 13:20:00,536.09,536.09,536.09,536.09,312.0,526.1183,526.1183,526.1183,526.1183,312.0
2024-04-29 13:25:00,535.93,536.47,535.93,536.01,1522.0,525.9612,526.4912,525.9612,526.0398,1522.0
2024-04-29 13:30:00,536.21,536.21,535.75,535.77,973.0,526.236,526.236,525.7846,525.8042,973.0
2024-04-29 13:35:00,535.9,536.25,535.78,536.12,2443.0,525.9318,526.2753,525.814,526.1477,2443.0
2024-04-29 13:40:00,536.06,536.29,536.06,536.06,303.0,526.0888,526.3145,526.0888,526.0888,303.0
2024-04-29 13:45:00,536.09,536.17,536.05,536.17,848.0,526.1183,526.1968,526.079,526.1968,848.0
2024-04-29 13:50:00,536.13,536.13,535.86,535.98,1007.0,526.1575,526.1575,525.8925,526.0103,1007.0
2024-04-29 13:55:00,535.93,536.02,535.84,535.92,3197.0,525.9612,526.0496,525.8729,525.9514,3197.0
2024-04-29 14:00:00,535.81,536.03,535.67,535.86,5176.0,525.8435,526.0594,525.7061,525.8925,5176.0
2024-04-29 14:05:00,535.61,535.71,535.31,535.55,10170.0,525.6472,525.7453,525.3528,525.5883,10170.0
2024-04-29 14:10:00,535.57,536.07,535.56,535.91,7052.0,525.6079,526.0986,525.5981,525.9416,7052.0
2024-04-29 14:15:00,535.91,535.92,535.61,535.65,2107.0,525.9416,525.9514,525.6472,525.6864,2107.0
2024-04-29 14:20:00,535.54,535.66,535.08,535.23,2275.0,525.5785,525.6963,525.127,525.2743,2275.0
2024-04-29 14:25:00,534.81,535.14,534.63,534.63,1809.0,524.8621,525.1859,524.6854,524.6854,1809.0
2024-04-29 14:30:00,534.95,534.95,534.11,534.2,2200.0,524.9995,524.9995,524.1751,524.2634,2200.0
2024-04-29 14:35:00,534.41,534.45,533.83,533.83,1470.0,524.4695,524.5088,523.9003,523.9003,1470.0
2024-04-29 14:40:00,533.83,534.39,533.81,534.3,2268.0,523.9003,524.4499,523.8807,524.3616,2268.0
2024-04-29 14:45:00,534.5,534.5,534.19,534.19,704.0,524.5578,524.5578,524.2536,524.2536,704.0
2024-04-29 14:50:00,534.01,534.28,534.01,534.21,2416.0,524.077,524.3419,524.077,524.2732,2416.0
2024-04-29 14:55:00,534.18,534.41,533.98,534.03,2304.0,524.2438,524.4695,524.0475,524.0966,2304.0
2024-04-29 15:00:00,534.03,534.03,533.04,533.09,1975.0,524.0966,524.0966,523.125,523.1741,1975.0
2024-04-29 15:05:00,533.12,533.12,532.75,533.11,1200.0,523.2035,523.2035,522.8404,523.1937,1200.0
2024-04-29 15:10:00,533.6,534.1,533.45,534.1,2353.0,523.6746,524.1653,523.5274,524.1653,2353.0
2024-04-29 15:15:00,534.13,534.27,534.03,534.27,834.0,524.1947,524.3321,524.0966,524.3321,834.0
2024-04-29 15:20:00,534.12,534.59,534.11,534.15,2680.0,524.1849,524.6462,524.1751,524.2143,2680.0
2024-04-29 15:25:00,534.33,534.33,534.03,534.03,1000.0,524.391,524.391,524.0966,524.0966,1000.0
2024-04-29 15:30:00,533.99,534.35,533.85,534.34,2111.0,524.0573,524.4106,523.9199,524.4008,2111.0
2024-04-29 15:35:00,534.23,534.39,533.93,533.93,1701.0,524.2929,524.4499,523.9984,523.9984,1701.0
2024-04-29 15:40:00,533.77,534.18,533.69,534.11,2505.0,523.8414,524.2438,523.7629,524.1751,2505.0
2024-04-29 15:45:00,534.12,534.54,533.95,534.02,2842.0,524.1849,524.5971,524.0181,524.0868,2842.0
2024-04-29 15:50:00,534.22,534.73,534.02,534.2,4739.0,524.283,524.7836,524.0868,524.2634,4739.0
2024-04-29 15:55:00,534.18,534.55,533.62,534.36,44497.0,524.2438,524.6069,523.6942,524.4204,44497.0
2024-04-30 09:30:00,533.68,534.6,532.48,534.1,7450.0,523.7531,524.656,522.5754,524.1653,7450.0
2024-04-30 09:35:00,533.04,534.04,532.76,532.76,2100.0,523.125,524.1064,522.8502,522.8502,2100.0
2024-04-30 09:40:00,532.7,532.72,532.24,532.72,600.0,522.7913,522.8109,522.3399,522.8109,600.0
2024-04-30 09:45:00,533.32,533.73,532.48,532.49,1314.0,523.3998,523.8022,522.5754,522.5852,1314.0
2024-04-30 09:50:00,532.79,532.79,530.65,530.65,1146.0,522.8796,522.8796,520.7795,520.7795,1146.0
2024-04-30 09:55:00,530.59,530.98,529.58,529.84,2410.0,520.7206,521.1033,519.7294,519.9845,2410.0
2024-04-30 10:00:00,529.85,530.02,529.26,529.37,2819.0,519.9943,520.1612,519.4153,519.5233,2819.0
2024-04-30 10:05:00,529.39,530.34,529.03,530.34,3762.0,519.5429,520.4752,519.1896,520.4752,3762.0
2024-04-30 10:10:00,530.35,530.35,529.45,529.54,1505.0,520.485,520.485,519.6018,519.6901,1505.0
2024-04-30 10:15:00,529.62,529.81,529.26,529.81,1299.0,519.7686,519.9551,519.4153,519.9551,1299.0
2024-04-30 10:20:00,529.54,529.54,528.79,528.99,2405.0,519.6901,519.6901,518.954,519.1503,2405.0
2024-04-30 10:25:00,528.66,528.84,528.26,528.38,1156.0,518.8265,519.0031,518.4339,518.5517,1156.0
2024-04-30 10:30:00,527.96,528.38,527.11,527.61,3457.0,518.1395,518.5517,517.3053,517.796,3457.0
2024-04-30 10:35:00,528.05,528.53,527.64,527.65,4145.0,518.2278,518.6989,517.8254,517.8353,4145.0
2024-04-30 10:40:00,527.75,528.54,527.74,528.44,3975.0,517.9334,518.7087,517.9236,518.6106,3975.0
2024-04-30 10:45:00,528.49,528.74,528.47,528.47,700.0,518.6596,518.905,518.64,518.64,700.0
2024-04-30 10:50:00,528.65,529.33,528.61,529.16,2109.0,518.8167,519.484,518.7774,519.3172,2109.0
2024-04-30 10:55:00,529.3,529.65,529.29,529.65,2045.0,519.4546,519.7981,519.4447,519.7981,2045.0
2024-04-30 11:00:00,529.12,529.29,529.01,529.1,1100.0,519.2779,519.4447,519.17,519.2583,1100.0
2024-04-30 11:05:00,529.06,529.06,528.39,528.39,3275.0,519.219,519.219,518.5615,518.5615,3275.0
2024-04-30 11:10:00,528.42,529.1,528.07,529.1,5257.0,518.5909,519.2583,518.2474,519.2583,5257.0
2024-04-30 11:15:00,529.08,529.48,529.08,529.2,920.0,519.2387,519.6312,519.2387,519.3564,920.0
2024-04-30 11:20:00,529.33,529.34,529.14,529.23,908.0,519.484,519.4938,519.2975,519.3859,908.0
2024-04-30 11:25:00,529.25,529.71,529.25,529.38,1309.0,519.4055,519.8569,519.4055,519.5331,1309.0
2024-04-30 11:30:00,529.07,529.4,528.88,529.4,4538.0,519.2288,519.5527,519.0424,519.5527,4538.0
2024-04-30 11:35:00,529.18,529.18,528.92,528.92,974.0,519.3368,519.3368,519.0816,519.0816,974.0
2024-04-30 11:40:00,528.94,529.23,528.94,529.11,824.0,519.1013,519.3859,519.1013,519.2681,824.0
2024-04-30 11:45:00,529.23,529.23,528.61,528.68,1840.0,519.3859,519.3859,518.7774,518.8461,1840.0
2024-04-30 11:50:00,528.68,528.68,528.28,528.28,2178.0,518.8461,518.8461,518.4535,518.4535,2178.0
2024-04-30 11:55:00,528.14,528.61,527.97,528.35,1717.0,518.3161,518.7774,518.1493,518.5222,1717.0
2024-04-30 12:00:00,528.01,528.63,527.73,528.57,2524.0,518.1886,518.797,517.9138,518.7381,2524.0
2024-04-30 12:05:00,528.49,528.82,528.33,528.59,2203.0,518.6596,518.9835,518.5026,518.7578,2203.0
2024-04-30 12:10:00,528.45,528.73,528.34,528.53,1358.0,518.6204,518.8952,518.5124,518.6989,1358.0
2024-04-30 12:15:00,528.63,529.12,528.62,528.93,1396.0,518.797,519.2779,518.7872,519.0914,1396.0
2024-04-30 12:20:00,528.82,529.12,528.78,529.1,1916.0,518.9835,519.2779,518.9442,519.2583,1916.0
2024-04-30 12:25:00,528.87,529.09,528.53,528.71,1913.0,519.0326,519.2485,518.6989,518.8755,1913.0
2024-04-30 12:30:00,528.88,528.88,528.09,528.17,4097.0,519.0424,519.0424,518.2671,518.3456,4097.0
2024-04-30 12:35:00,528.08,528.33,528.02,528.02,1305.0,518.2573,518.5026,518.1984,518.1984,1305.0
2024-04-30 12:40:00,528.12,528.81,528.08,528.81,1625.0,518.2965,518.9737,518.2573,518.9737,1625.0
2024-04-30 12:45:00,528.81,529.04,528.52,529.04,2973.0,518.9737,519.1994,518.6891,519.1994,2973.0
2024-04-30 12:50:00,528.96,529.1,528.76,528.97,1398.0,519.1209,519.2583,518.9246,519.1307,1398.0
2024-04-30 12:55:00,528.85,529.44,528.84,529.44,1782.0,519.0129,519.592,519.0031,519.592,1782.0
2024-04-30 13:00:00,529.0,529.34,528.76,529.29,1635.0,519.1601,519.4938,518.9246,519.4447,1635.0
2024-04-30 13:05:00,529.36,529.65,529.33,529.44,2725.0,519.5134,519.7981,519.484,519.592,2725.0
2024-04-30 13:10:00,529.25,530.0,529.25,529.63,2278.0,519.4055,520.1415,519.4055,519.7784,2278.0
2024-04-30 13:15:00,529.82,530.06,529.46,529.46,1513.0,519.9649,520.2004,519.6116,519.6116,1513.0
2024-04-30 13:20:00,529.75,530.37,529.73,530.22,2356.0,519.8962,520.5047,519.8766,520.3574,2356.0
2024-04-30 13:25:00,530.17,531.04,530.17,531.04,2099.0,520.3084,521.1622,520.3084,521.1622,2099.0
2024-04-30 13:30:00,530.73,530.78,530.41,530.62,1100.0,520.858,520.907,520.5439,520.75,1100.0
2024-04-30 13:35:00,530.72,530.77,530.48,530.63,1300.0,520.8481,520.8972,520.6126,520.7598,1300.0
2024-04-30 13:40:00,530.6,530.86,530.45,530.52,837.0,520.7304,520.9855,520.5832,520.6519,837.0
2024-04-30 13:45:00,530.51,530.88,530.51,530.69,1300.0,520.6421,521.0052,520.6421,520.8187,1300.0
2024-04-30 13:50:00,530.86,531.12,530.69,530.97,2152.0,520.9855,521.2407,520.8187,521.0935,2152.0
2024-04-30 13:55:00,531.21,531.47,531.12,531.47,1721.0,521.329,521.5842,521.2407,521.5842,1721.0
2024-04-30 14:00:00,531.63,532.01,531.44,531.88,1461.0,521.7412,522.1142,521.5548,521.9866,1461.0
2024-04-30 14:05:00,531.64,531.64,530.73,530.76,4709.0,521.751,521.751,520.858,520.8874,4709.0
2024-04-30 14:10:00,531.14,531.87,531.02,531.87,4719.0,521.2603,521.9768,521.1426,521.9768,4719.0
2024-04-30 14:15:00,531.88,532.4,531.83,531.93,3107.0,521.9866,522.4969,521.9375,522.0356,3107.0
2024-04-30 14:20:00,531.75,532.03,531.52,531.73,2200.0,521.859,522.1338,521.6333,521.8394,2200.0
2024-04-30 14:25:00,531.67,531.96,531.28,531.28,4668.0,521.7805,522.0651,521.3977,521.3977,4668.0
2024-04-30 14:30:00,531.23,531.38,531.09,531.33,1796.0,521.3487,521.4959,521.2113,521.4468,1796.0
2024-04-30 14:35:00,531.24,531.34,530.99,531.34,2006.0,521.3585,521.4566,521.1131,521.4566,2006.0
2024-04-30 14:40:00,531.21,531.46,530.81,530.87,3810.0,521.329,521.5744,520.9365,520.9954,3810.0
2024-04-30 14:45:00,530.87,531.15,530.87,531.04,2934.0,520.9954,521.2702,520.9954,521.1622,2934.0
2024-04-30 14:50:00,530.92,531.12,530.75,530.78,2704.0,521.0444,521.2407,520.8776,520.907,2704.0
2024-04-30 14:55:00,530.76,530.88,530.62,530.88,2050.0,520.8874,521.0052,520.75,521.0052,2050.0
2024-04-30 15:00:00,530.89,531.56,530.89,531.36,3253.0,521.015,521.6725,521.015,521.4762,3253.0
2024-04-30 15:05:00,531.49,531.49,531.09,531.12,1360.0,521.6038,521.6038,521.2113,521.2407,1360.0
2024-04-30 15:10:00,531.32,531.56,530.78,530.78,4098.0,521.437,521.6725,520.907,520.907,4098.0
2024-04-30 15:15:00,530.53,530.53,529.83,529.87,2873.0,520.6617,520.6617,519.9747,520.014,2873.0
2024-04-30 15:20:00,530.18,530.85,530.12,530.56,3628.0,520.3182,520.9757,520.2593,520.6911,3628.0
2024-04-30 15:25:00,530.43,530.72,530.28,530.51,2924.0,520.5635,520.8481,520.4163,520.6421,2924.0
2024-04-30 15:30:00,530.51,530.52,530.03,530.12,5502.0,520.6421,520.6519,520.171,520.2593,5502.0
2024-04-30 15:35:00,530.3,530.37,530.02,530.33,7065.0,520.436,520.5047,520.1612,520.4654,7065.0
2024-04-30 15:40:00,530.2,530.62,530.14,530.14,4141.0,520.3378,520.75,520.2789,520.2789,4141.0
2024-04-30 15:45:00,530.12,530.15,529.5,530.01,10077.0,520.2593,520.2888,519.6508,520.1514,10077.0
2024-04-30 15:50:00,530.03,530.35,529.47,529.59,15432.0,520.171,520.485,519.6214,519.7392,15432.0
2024-04-30 15:55:00,529.63,529.75,528.05,529.32,75110.0,519.7784,519.8962,518.2278,519.4742,75110.0
2024-05-01 09:30:00,524.77,526.93,519.74,525.5,25837.0,515.0088,517.1286,510.0724,515.7252,25837.0
2024-05-01 09:35:00,525.89,526.18,524.7,524.7,3078.0,516.108,516.3926,514.9401,514.9401,3078.0
2024-05-01 09:40:00,525.35,525.6,524.88,525.6,2532.0,515.578,515.8234,515.1168,515.8234,2532.0
2024-05-01 09:45:00,525.33,526.07,525.24,525.6,1258.0,515.5584,516.2846,515.4701,515.8234,1258.0
2024-05-01 09:50:00,525.98,525.98,524.91,525.23,3626.0,516.1963,516.1963,515.1462,515.4603,3626.0
2024-05-01 09:55:00,524.73,525.5,524.73,525.24,1748.0,514.9696,515.7252,514.9696,515.4701,1748.0
2024-05-01 10:00:00,525.08,525.09,524.11,524.57,2103.0,515.3131,515.3229,514.3611,514.8125,2103.0
2024-05-01 10:05:00,524.65,525.02,524.22,524.87,1900.0,514.8911,515.2542,514.4691,515.107,1900.0
2024-05-01 10:10:00,525.03,526.44,525.03,526.26,5338.0,515.264,516.6478,515.264,516.4711,5338.0
2024-05-01 10:15:00,525.89,526.53,525.53,526.0,2612.0,516.108,516.7361,515.7547,516.2159,2612.0
2024-05-01 10:20:00,526.01,526.79,525.96,526.24,4284.0,516.2258,516.9913,516.1767,516.4515,4284.0
2024-05-01 10:25:00,526.34,526.34,525.89,525.89,3867.0,516.5496,516.5496,516.108,516.108,3867.0
2024-05-01 10:30:00,525.85,526.15,525.68,525.74,4100.0,516.0687,516.3632,515.9019,515.9608,4100.0
2024-05-01 10:35:00,526.07,526.18,525.7,525.98,1286.0,516.2846,516.3926,515.9215,516.1963,1286.0
2024-05-01 10:40:00,525.65,525.81,525.45,525.45,2690.0,515.8725,516.0295,515.6762,515.6762,2690.0
2024-05-01 10:45:00,525.38,525.64,524.89,525.22,1216.0,515.6075,515.8626,515.1266,515.4505,1216.0
2024-05-01 10:50:00,525.25,525.35,524.95,525.04,2149.0,515.4799,515.578,515.1855,515.2738,2149.0
2024-05-01 10:55:00,525.31,525.55,524.83,525.1,2374.0,515.5388,515.7743,515.0677,515.3327,2374.0
2024-05-01 11:00:00,525.32,526.5,525.0,526.07,6339.0,515.5486,516.7066,515.2345,516.2846,6339.0
2024-05-01 11:05:00,526.15,527.05,525.93,527.0,6025.0,516.3632,517.2464,516.1472,517.1973,6025.0
2024-05-01 11:10:00,526.92,527.19,526.65,527.0,2108.0,517.1188,517.3838,516.8539,517.1973,2108.0
2024-05-01 11:15:00,526.95,527.6,526.95,527.35,4799.0,517.1483,517.7862,517.1483,517.5408,4799.0
2024-05-01 11:20:00,527.12,527.19,526.59,526.59,3995.0,517.3151,517.3838,516.795,516.795,3995.0
2024-05-01 11:25:00,526.82,527.18,526.68,527.11,1829.0,517.0207,517.374,516.8833,517.3053,1829.0
2024-05-01 11:30:00,527.08,527.38,526.97,527.38,1827.0,517.2759,517.5703,517.1679,517.5703,1827.0
2024-05-01 11:35:00,527.32,527.32,526.79,526.79,2344.0,517.5114,517.5114,516.9913,516.9913,2344.0
2024-05-01 11:40:00,527.1,527.1,526.71,526.72,1500.0,517.2955,517.2955,516.9127,516.9226,1500.0
2024-05-01 11:45:00,526.85,526.91,526.62,526.72,1551.0,517.0501,517.109,516.8244,516.9226,1551.0
2024-05-01 11:50:00,526.59,526.99,526.59,526.97,3000.0,516.795,517.1875,516.795,517.1679,3000.0
2024-05-01 11:55:00,526.99,527.18,526.94,526.95,1705.0,517.1875,517.374,517.1385,517.1483,1705.0
2024-05-01 12:00:00,527.0,527.35,526.81,527.14,5569.0,517.1973,517.5408,517.0109,517.3347,5569.0
2024-05-01 12:05:00,527.19,527.41,527.19,527.35,1024.0,517.3838,517.5997,517.3838,517.5408,1024.0
2024-05-01 12:10:00,527.39,527.49,527.22,527.22,2301.0,517.5801,517.6782,517.4133,517.4133,2301.0
2024-05-01 12:15:00,527.22,527.24,526.61,526.61,2543.0,517.4133,517.4329,516.8146,516.8146,2543.0
2024-05-01 12:20:00,526.65,526.65,526.48,526.56,850.0,516.8539,516.8539,516.687,516.7655,850.0
2024-05-01 12:25:00,526.55,526.55,526.4,526.51,475.0,516.7557,516.7557,516.6085,516.7165,475.0
2024-05-01 12:30:00,526.53,526.92,526.52,526.92,1152.0,516.7361,517.1188,516.7263,517.1188,1152.0
2024-05-01 12:35:00,526.91,526.99,526.8,526.94,1852.0,517.109,517.1875,517.0011,517.1385,1852.0
2024-05-01 12:40:00,526.75,526.76,526.5,526.6,1746.0,516.952,516.9618,516.7066,516.8048,1746.0
2024-05-01 12:45:00,526.73,527.1,526.72,526.9,2083.0,516.9324,517.2955,516.9226,517.0992,2083.0
2024-05-01 12:50:00,526.93,527.06,526.77,526.77,1300.0,517.1286,517.2562,516.9716,516.9716,1300.0
2024-05-01 12:55:00,526.83,526.83,526.57,526.57,767.0,517.0305,517.0305,516.7753,516.7753,767.0
2024-05-01 13:00:00,526.81,526.81,526.27,526.27,2345.0,517.0109,517.0109,516.4809,516.4809,2345.0
2024-05-01 13:05:00,526.69,526.72,526.63,526.63,1266.0,516.8931,516.9226,516.8342,516.8342,1266.0
2024-05-01 13:10:00,526.65,527.26,526.64,527.26,1530.0,516.8539,517.4525,516.844,517.4525,1530.0
2024-05-01 13:15:00,527.39,527.6,527.35,527.6,1000.0,517.5801,517.7862,517.5408,517.7862,1000.0
2024-05-01 13:20:00,527.46,527.66,527.42,527.42,1694.0,517.6488,517.8451,517.6095,517.6095,1694.0
2024-05-01 13:25:00,527.52,527.87,527.44,527.49,5390.0,517.7077,518.0512,517.6292,517.6782,5390.0
2024-05-01 13:30:00,527.42,527.69,527.42,527.69,802.0,517.6095,517.8745,517.6095,517.8745,802.0
2024-05-01 13:35:00,527.76,527.76,527.27,527.27,1001.0,517.9432,517.9432,517.4623,517.4623,1001.0
2024-05-01 13:40:00,527.4,527.45,527.04,527.04,2565.0,517.5899,517.639,517.2366,517.2366,2565.0
2024-05-01 13:45:00,527.03,527.14,526.83,526.83,1359.0,517.2268,517.3347,517.0305,517.0305,1359.0
2024-05-01 13:50:00,526.75,526.81,526.53,526.53,1136.0,516.952,517.0109,516.7361,516.7361,1136.0
2024-05-01 13:55:00,526.37,526.55,526.08,526.23,1943.0,516.5791,516.7557,516.2945,516.4417,1943.0
2024-05-01 14:00:00,526.12,526.3,525.81,525.87,2613.0,516.3337,516.5104,516.0295,516.0884,2613.0
2024-05-01 14:05:00,525.97,525.97,525.43,525.58,1861.0,516.1865,516.1865,515.6565,515.8038,1861.0
2024-05-01 14:10:00,525.56,525.61,524.94,525.12,2136.0,515.7841,515.8332,515.1757,515.3523,2136.0
2024-05-01 14:15:00,525.34,525.72,525.25,525.4,1882.0,515.5682,515.9412,515.4799,515.6271,1882.0
2024-05-01 14:20:00,525.4,525.59,524.9,525.59,1607.0,515.6271,515.8136,515.1364,515.8136,1607.0
2024-05-01 14:25:00,525.33,526.21,525.32,526.21,2269.0,515.5584,516.422,515.5486,516.422,2269.0
2024-05-01 14:30:00,526.41,526.41,524.92,526.21,2505.0,516.6183,516.6183,515.156,516.422,2505.0
2024-05-01 14:35:00,526.14,526.76,525.23,526.76,3000.0,516.3533,516.9618,515.4603,516.9618,3000.0
2024-05-01 14:40:00,526.67,527.38,526.67,527.38,2714.0,516.8735,517.5703,516.8735,517.5703,2714.0
2024-05-01 14:45:00,527.4,527.58,526.69,527.44,5382.0,517.5899,517.7666,516.8931,517.6292,5382.0
2024-05-01 14:50:00,526.8,527.32,526.65,527.07,3101.0,517.0011,517.5114,516.8539,517.266,3101.0
2024-05-01 14:55:00,526.83,527.39,526.77,526.77,3305.0,517.0305,517.5801,516.9716,516.9716,3305.0
2024-05-01 15:00:00,526.86,527.0,526.01,526.01,2200.0,517.0599,517.1973,516.2258,516.2258,2200.0
2024-05-01 15:05:00,526.32,526.92,526.23,526.48,1437.0,516.53,517.1188,516.4417,516.687,1437.0
2024-05-01 15:10:00,526.2,526.77,526.17,526.17,2398.0,516.4122,516.9716,516.3828,516.3828,2398.0
2024-05-01 15:15:00,526.22,526.81,525.78,526.48,3094.0,516.4319,517.0109,516.0,516.687,3094.0
2024-05-01 15:20:00,526.32,526.88,525.91,526.71,6257.0,516.53,517.0796,516.1276,516.9127,6257.0
2024-05-01 15:25:00,526.62,527.18,526.61,526.65,3177.0,516.8244,517.374,516.8146,516.8539,3177.0
2024-05-01 15:30:00,526.58,526.64,525.41,525.78,4092.0,516.7852,516.844,515.6369,516.0,4092.0
2024-05-01 15:35:00,525.56,525.56,524.31,524.73,5097.0,515.7841,515.7841,514.5574,514.9696,5097.0
2024-05-01 15:40:00,524.99,525.5,524.99,525.19,5961.0,515.2247,515.7252,515.2247,515.421,5961.0
2024-05-01 15:45:00,525.28,525.98,524.76,525.22,11035.0,515.5093,516.1963,514.999,515.4505,11035.0
2024-05-01 15:50:00,525.06,525.26,524.09,524.24,10058.0,515.2934,515.4897,514.3415,514.4887,10058.0
2024-05-01 15:55:00,524.13,525.01,523.76,524.4,60218.0,514.3807,515.2444,514.0176,514.6457,60218.0
2024-05-02 09:30:00,527.73,528.15,525.47,525.48,19496.0,517.9138,518.326,515.6958,515.7056,19496.0
2024-05-02 09:35:00,526.18,526.31,525.16,525.16,2500.0,516.3926,516.5202,515.3916,515.3916,2500.0
2024-05-02 09:40:00,525.13,525.88,525.13,525.88,1504.0,515.3621,516.0982,515.3621,516.0982,1504.0
2024-05-02 09:45:00,525.68,526.05,525.44,525.94,2747.0,515.9019,516.265,515.6664,516.1571,2747.0
2024-05-02 09:50:00,526.39,526.91,526.39,526.67,1517.0,516.5987,517.109,516.5987,516.8735,1517.0
2024-05-02 09:55:00,526.44,527.34,526.32,527.3,1970.0,516.6478,517.531,516.53,517.4918,1970.0
2024-05-02 10:00:00,527.55,528.02,527.46,528.01,2334.0,517.7371,518.1984,517.6488,518.1886,2334.0
2024-05-02 10:05:00,528.07,528.07,526.9,527.47,4305.0,518.2474,518.2474,517.0992,517.6586,4305.0
2024-05-02 10:10:00,527.46,527.48,526.87,527.24,982.0,517.6488,517.6684,517.0698,517.4329,982.0
2024-05-02 10:15:00,527.24,527.5,526.8,527.5,2922.0,517.4329,517.688,517.0011,517.688,2922.0
2024-05-02 10:20:00,527.69,528.61,527.58,528.36,3163.0,517.8745,518.7774,517.7666,518.532,3163.0
2024-05-02 10:25:00,528.34,528.34,527.69,527.69,517.0,518.5124,518.5124,517.8745,517.8745,517.0
2024-05-02 10:30:00,527.7,528.39,527.7,528.21,723.0,517.8843,518.5615,517.8843,518.3848,723.0
2024-05-02 10:35:00,528.04,528.25,526.46,526.46,3140.0,518.218,518.4241,516.6674,516.6674,3140.0
2024-05-02 10:40:00,526.88,526.91,526.21,526.61,9561.0,517.0796,517.109,516.422,516.8146,9561.0
2024-05-02 10:45:00,526.78,527.5,526.78,527.34,4433.0,516.9814,517.688,516.9814,517.531,4433.0
2024-05-02 10:50:00,527.15,527.24,526.53,526.56,2750.0,517.3446,517.4329,516.7361,516.7655,2750.0
2024-05-02 10:55:00,526.61,527.38,526.23,527.0,1935.0,516.8146,517.5703,516.4417,517.1973,1935.0
2024-05-02 11:00:00,526.86,527.41,526.63,527.0,2853.0,517.0599,517.5997,516.8342,517.1973,2853.0
2024-05-02 11:05:00,527.25,527.25,526.42,526.48,2374.0,517.4427,517.4427,516.6281,516.687,2374.0
2024-05-02 11:10:00,526.61,526.98,526.54,526.64,2402.0,516.8146,517.1777,516.7459,516.844,2402.0
2024-05-02 11:15:00,526.74,527.36,526.74,527.17,1556.0,516.9422,517.5506,516.9422,517.3642,1556.0
2024-05-02 11:20:00,527.32,527.51,527.01,527.04,1720.0,517.5114,517.6979,517.2072,517.2366,1720.0
2024-05-02 11:25:00,527.24,527.24,526.5,526.76,4398.0,517.4329,517.4329,516.7066,516.9618,4398.0
2024-05-02 11:30:00,526.78,526.98,526.29,526.29,3287.0,516.9814,517.1777,516.5006,516.5006,3287.0
2024-05-02 11:35:00,526.43,526.5,526.09,526.4,2294.0,516.6379,516.7066,516.3043,516.6085,2294.0
2024-05-02 11:40:00,526.53,527.08,526.49,527.07,2328.0,516.7361,517.2759,516.6968,517.266,2328.0
2024-05-02 11:45:00,527.09,527.29,526.83,527.04,6105.0,517.2857,517.4819,517.0305,517.2366,6105.0
2024-05-02 11:50:00,527.05,527.38,526.71,526.81,8498.0,517.2464,517.5703,516.9127,517.0109,8498.0
2024-05-02 11:55:00,526.72,526.95,526.47,526.47,6107.0,516.9226,517.1483,516.6772,516.6772,6107.0
2024-05-02 12:00:00,526.37,526.92,526.36,526.92,2866.0,516.5791,517.1188,516.5692,517.1188,2866.0
2024-05-02 12:05:00,526.99,527.09,526.66,526.66,2743.0,517.1875,517.2857,516.8637,516.8637,2743.0
2024-05-02 12:10:00,526.71,526.78,525.8,525.81,7518.0,516.9127,516.9814,516.0197,516.0295,7518.0
2024-05-02 12:15:00,525.85,526.62,525.84,526.48,20530.0,516.0687,516.8244,516.0589,516.687,20530.0
2024-05-02 12:20:00,526.43,526.43,525.57,526.2,4367.0,516.6379,516.6379,515.7939,516.4122,4367.0
2024-05-02 12:25:00,526.0,526.1,525.79,525.9,1934.0,516.2159,516.3141,516.0099,516.1178,1934.0
2024-05-02 12:30:00,525.65,526.36,525.41,526.04,4153.0,515.8725,516.5692,515.6369,516.2552,4153.0
2024-05-02 12:35:00,526.07,526.14,525.65,526.06,6741.0,516.2846,516.3533,515.8725,516.2748,6741.0
2024-05-02 12:40:00,526.1,526.76,526.09,526.47,3325.0,516.3141,516.9618,516.3043,516.6772,3325.0
2024-05-02 12:45:00,526.7,526.75,526.01,526.08,4293.0,516.9029,516.952,516.2258,516.2945,4293.0
2024-05-02 12:50:00,526.01,526.18,525.77,525.77,1154.0,516.2258,516.3926,515.9902,515.9902,1154.0
2024-05-02 12:55:00,525.66,525.82,525.39,525.82,3826.0,515.8823,516.0393,515.6173,516.0393,3826.0
2024-05-02 13:00:00,525.36,525.55,524.87,525.2,4036.0,515.5878,515.7743,515.107,515.4308,4036.0
2024-05-02 13:05:00,525.3,525.88,525.11,525.39,5900.0,515.529,516.0982,515.3425,515.6173,5900.0
2024-05-02 13:10:00,525.36,525.47,525.08,525.2,4711.0,515.5878,515.6958,515.3131,515.4308,4711.0
2024-05-02 13:15:00,525.35,526.24,525.35,526.23,4464.0,515.578,516.4515,515.578,516.4417,4464.0
2024-05-02 13:20:00,526.23,527.2,526.17,527.2,1612.0,516.4417,517.3936,516.3828,517.3936,1612.0
2024-05-02 13:25:00,527.19,527.26,527.02,527.21,1280.0,517.3838,517.4525,517.217,517.4034,1280.0
2024-05-02 13:30:00,527.21,527.48,527.19,527.32,3826.0,517.4034,517.6684,517.3838,517.5114,3826.0
2024-05-02 13:35:00,527.55,527.72,527.37,527.69,12713.0,517.7371,517.904,517.5605,517.8745,12713.0
2024-05-02 13:40:00,527.72,527.72,527.25,527.37,1850.0,517.904,517.904,517.4427,517.5605,1850.0
2024-05-02 13:45:00,527.38,527.38,526.58,526.61,2228.0,517.5703,517.5703,516.7852,516.8146,2228.0
2024-05-02 13:50:00,526.63,526.84,526.38,526.38,1649.0,516.8342,517.0403,516.5889,516.5889,1649.0
2024-05-02 13:55:00,526.41,526.81,526.27,526.34,8664.0,516.6183,517.0109,516.4809,516.5496,8664.0
2024-05-02 14:00:00,526.24,526.36,526.03,526.36,701.0,516.4515,516.5692,516.2454,516.5692,701.0
2024-05-02 14:05:00,526.4,526.41,526.14,526.22,1886.0,516.6085,516.6183,516.3533,516.4319,1886.0
2024-05-02 14:10:00,526.09,526.21,525.96,526.18,1560.0,516.3043,516.422,516.1767,516.3926,1560.0
2024-05-02 14:15:00,526.11,526.13,525.67,525.68,1281.0,516.3239,516.3435,515.8921,515.9019,1281.0
2024-05-02 14:20:00,525.5,525.81,525.47,525.47,751.0,515.7252,516.0295,515.6958,515.6958,751.0
2024-05-02 14:25:00,525.45,525.66,525.25,525.44,2815.0,515.6762,515.8823,515.4799,515.6664,2815.0
2024-05-02 14:30:00,525.65,525.92,525.43,525.45,7043.0,515.8725,516.1374,515.6565,515.6762,7043.0
2024-05-02 14:35:00,525.84,525.91,525.49,525.59,1600.0,516.0589,516.1276,515.7154,515.8136,1600.0
2024-05-02 14:40:00,525.47,525.55,525.43,525.43,804.0,515.6958,515.7743,515.6565,515.6565,804.0
2024-05-02 14:45:00,525.47,525.66,525.41,525.41,1700.0,515.6958,515.8823,515.6369,515.6369,1700.0
2024-05-02 14:50:00,525.67,526.05,525.67,526.03,2600.0,515.8921,516.265,515.8921,516.2454,2600.0
2024-05-02 14:55:00,526.02,526.15,525.91,526.13,3091.0,516.2356,516.3632,516.1276,516.3435,3091.0
2024-05-02 15:00:00,526.13,526.13,525.45,525.45,5026.0,516.3435,516.3435,515.6762,515.6762,5026.0
2024-05-02 15:05:00,525.68,525.81,525.0,525.06,8253.0,515.9019,516.0295,515.2345,515.2934,8253.0
2024-05-02 15:10:00,525.28,525.88,525.06,525.35,9885.0,515.5093,516.0982,515.2934,515.578,9885.0
2024-05-02 15:15:00,525.35,525.72,525.2,525.5,5924.0,515.578,515.9412,515.4308,515.7252,5924.0
2024-05-02 15:20:00,525.52,526.35,525.51,525.72,8999.0,515.7449,516.5594,515.7351,515.9412,8999.0
2024-05-02 15:25:00,525.53,525.53,525.15,525.22,3493.0,515.7547,515.7547,515.3818,515.4505,3493.0
2024-05-02 15:30:00,525.06,525.39,524.98,525.3,6363.0,515.2934,515.6173,515.2149,515.529,6363.0
2024-05-02 15:35:00,525.23,525.41,524.84,525.1,5373.0,515.4603,515.6369,515.0775,515.3327,5373.0
2024-05-02 15:40:00,525.06,525.1,524.7,524.99,4436.0,515.2934,515.3327,514.9401,515.2247,4436.0
2024-05-02 15:45:00,524.9,524.9,524.06,524.2,7277.0,515.1364,515.1364,514.312,514.4494,7277.0
2024-05-02 15:50:00,524.06,524.43,523.73,524.05,13749.0,514.312,514.6751,513.9882,514.3022,13749.0
2024-05-02 15:55:00,524.16,526.08,524.07,525.45,84526.0,514.4102,516.2945,514.3218,515.6762,84526.0
2024-05-03 09:30:00,525.28,527.13,521.05,521.05,16168.0,515.5093,517.3249,511.358,511.358,16168.0
2024-05-03 09:35:00,519.6,521.21,518.9,521.21,3915.0,509.935,511.515,509.248,511.515,3915.0
2024-05-03 09:40:00,521.38,522.46,521.11,522.19,3028.0,511.6819,512.7418,511.4169,512.4768,3028.0
2024-05-03 09:45:00,522.6,523.16,521.5,522.27,6123.0,512.8792,513.4288,511.7996,512.5553,6123.0
2024-05-03 09:50:00,523.21,523.67,522.75,523.59,2231.0,513.4778,513.9293,513.0264,513.8508,2231.0
2024-05-03 09:55:00,523.93,524.28,523.4,523.71,7245.0,514.1844,514.5279,513.6643,513.9685,7245.0
2024-05-03 10:00:00,524.22,524.24,522.7,523.45,7963.0,514.4691,514.4887,512.9773,513.7134,7963.0
2024-05-03 10:05:00,523.62,524.28,523.15,523.49,9319.0,513.8802,514.5279,513.419,513.7526,9319.0
2024-05-03 10:10:00,523.63,523.63,522.65,523.47,4561.0,513.89,513.89,512.9283,513.733,4561.0
2024-05-03 10:15:00,523.31,523.35,522.73,523.18,2877.0,513.576,513.6152,513.0068,513.4484,2877.0
2024-05-03 10:20:00,523.21,523.27,522.79,523.0,4000.0,513.4778,513.5367,513.0657,513.2717,4000.0
2024-05-03 10:25:00,522.94,522.94,521.5,521.9,6820.0,513.2129,513.2129,511.7996,512.1922,6820.0
2024-05-03 10:30:00,522.08,522.09,520.13,520.59,3448.0,512.3689,512.3787,510.4551,510.9066,3448.0
2024-05-03 10:35:00,519.77,520.4,519.77,520.16,5021.0,510.1018,510.7201,510.1018,510.4846,5021.0
2024-05-03 10:40:00,519.97,521.27,519.97,521.09,3716.0,510.2981,511.5739,510.2981,511.3973,3716.0
2024-05-03 10:45:00,521.12,521.56,521.1,521.48,4828.0,511.4267,511.8585,511.4071,511.78,4828.0
2024-05-03 10:50:00,521.66,521.7,520.73,520.89,4621.0,511.9567,511.9959,511.044,511.201,4621.0
2024-05-03 10:55:00,520.85,522.18,520.64,521.87,6680.0,511.1617,512.467,510.9556,512.1628,6680.0
2024-05-03 11:00:00,521.93,522.98,521.67,522.98,4191.0,512.2217,513.2521,511.9665,513.2521,4191.0
2024-05-03 11:05:00,523.07,523.11,522.68,523.1,1855.0,513.3404,513.3797,512.9577,513.3699,1855.0
2024-05-03 11:10:00,522.68,522.98,522.37,522.98,4948.0,512.9577,513.2521,512.6535,513.2521,4948.0
2024-05-03 11:15:00,523.08,523.54,522.97,523.11,2007.0,513.3503,513.8017,513.2423,513.3797,2007.0
2024-05-03 11:20:00,523.36,523.79,523.36,523.63,2295.0,513.6251,514.0471,513.6251,513.89,2295.0
2024-05-03 11:25:00,523.63,523.63,523.02,523.02,3506.0,513.89,513.89,513.2914,513.2914,3506.0
2024-05-03 11:30:00,523.19,523.3,522.83,522.87,4005.0,513.4582,513.5662,513.1049,513.1442,4005.0
2024-05-03 11:35:00,523.02,523.02,522.8,522.95,1581.0,513.2914,513.2914,513.0755,513.2227,1581.0
2024-05-03 11:40:00,522.83,523.07,522.6,522.81,3278.0,513.1049,513.3404,512.8792,513.0853,3278.0
2024-05-03 11:45:00,522.9,523.04,522.72,522.96,1712.0,513.1736,513.311,512.997,513.2325,1712.0
2024-05-03 11:50:00,523.08,523.55,522.99,523.55,3254.0,513.3503,513.8115,513.2619,513.8115,3254.0
2024-05-03 11:55:00,523.56,523.69,523.41,523.63,3077.0,513.8213,513.9489,513.6741,513.89,3077.0
2024-05-03 12:00:00,523.71,524.29,523.63,524.29,3488.0,513.9685,514.5378,513.89,514.5378,3488.0
2024-05-03 12:05:00,524.34,524.46,523.34,523.66,2721.0,514.5868,514.7046,513.6054,513.9195,2721.0
2024-05-03 12:10:00,523.82,523.88,523.25,523.25,5940.0,514.0765,514.1354,513.5171,513.5171,5940.0
2024-05-03 12:15:00,523.39,523.77,523.34,523.76,7875.0,513.6545,514.0274,513.6054,514.0176,7875.0
2024-05-03 12:20:00,523.81,524.92,523.81,524.92,11264.0,514.0667,515.156,514.0667,515.156,11264.0
2024-05-03 12:25:00,524.86,524.88,524.24,524.5,4291.0,515.0971,515.1168,514.4887,514.7438,4291.0
2024-05-03 12:30:00,524.64,524.64,523.86,524.17,3408.0,514.8812,514.8812,514.1158,514.42,3408.0
2024-05-03 12:35:00,524.27,525.1,524.27,525.04,1609.0,514.5181,515.3327,514.5181,515.2738,1609.0
2024-05-03 12:40:00,525.06,525.58,525.06,525.17,2299.0,515.2934,515.8038,515.2934,515.4014,2299.0
2024-05-03 12:45:00,525.4,525.47,525.06,525.4,1940.0,515.6271,515.6958,515.2934,515.6271,1940.0
2024-05-03 12:50:00,525.5,526.12,525.5,525.89,1300.0,515.7252,516.3337,515.7252,516.108,1300.0
2024-05-03 12:55:00,525.78,526.3,525.78,526.14,3034.0,516.0,516.5104,516.0,516.3533,3034.0
2024-05-03 13:00:00,525.9,525.92,525.27,525.59,1905.0,516.1178,516.1374,515.4995,515.8136,1905.0
2024-05-03 13:05:00,525.72,525.72,525.35,525.45,2106.0,515.9412,515.9412,515.578,515.6762,2106.0
2024-05-03 13:10:00,525.86,526.14,525.8,526.14,900.0,516.0785,516.3533,516.0197,516.3533,900.0
2024-05-03 13:15:00,526.06,526.18,525.97,525.98,1673.0,516.2748,516.3926,516.1865,516.1963,1673.0
2024-05-03 13:20:00,525.85,526.05,525.85,526.05,440.0,516.0687,516.265,516.0687,516.265,440.0
2024-05-03 13:25:00,526.3,526.3,525.89,526.1,1413.0,516.5104,516.5104,516.108,516.3141,1413.0
2024-05-03 13:30:00,526.25,526.48,525.91,525.91,2795.0,516.4613,516.687,516.1276,516.1276,2795.0
2024-05-03 13:35:00,526.12,526.41,525.85,526.41,2512.0,516.3337,516.6183,516.0687,516.6183,2512.0
2024-05-03 13:40:00,526.5,526.7,526.21,526.45,2507.0,516.7066,516.9029,516.422,516.6576,2507.0
2024-05-03 13:45:00,526.4,526.53,526.39,526.43,1545.0,516.6085,516.7361,516.5987,516.6379,1545.0
2024-05-03 13:50:00,526.29,526.36,526.02,526.29,3439.0,516.5006,516.5692,516.2356,516.5006,3439.0
2024-05-03 13:55:00,526.3,526.52,526.28,526.45,2016.0,516.5104,516.7263,516.4907,516.6576,2016.0
2024-05-03 14:00:00,526.46,526.65,526.13,526.26,5364.0,516.6674,516.8539,516.3435,516.4711,5364.0
2024-05-03 14:05:00,526.11,526.26,526.1,526.19,873.0,516.3239,516.4711,516.3141,516.4024,873.0
2024-05-03 14:10:00,526.22,526.48,525.79,526.22,4591.0,516.4319,516.687,516.0099,516.4319,4591.0
2024-05-03 14:15:00,526.23,526.61,526.19,526.41,2968.0,516.4417,516.8146,516.4024,516.6183,2968.0
2024-05-03 14:20:00,526.05,526.22,525.45,526.22,6766.0,516.265,516.4319,515.6762,516.4319,6766.0
2024-05-03 14:25:00,526.06,526.08,525.7,525.76,3127.0,516.2748,516.2945,515.9215,515.9804,3127.0
2024-05-03 14:30:00,525.8,526.12,525.8,526.04,2895.0,516.0197,516.3337,516.0197,516.2552,2895.0
2024-05-03 14:35:00,526.11,526.17,525.8,525.98,4029.0,516.3239,516.3828,516.0197,516.1963,4029.0
2024-05-03 14:40:00,526.02,526.36,526.02,526.24,2238.0,516.2356,516.5692,516.2356,516.4515,2238.0
2024-05-03 14:45:00,526.19,526.6,526.19,526.35,3287.0,516.4024,516.8048,516.4024,516.5594,3287.0
2024-05-03 14:50:00,526.32,526.42,526.21,526.42,1310.0,516.53,516.6281,516.422,516.6281,1310.0
2024-05-03 14:55:00,526.25,526.5,526.11,526.11,4714.0,516.4613,516.7066,516.3239,516.3239,4714.0
2024-05-03 15:00:00,526.26,526.43,526.12,526.42,4010.0,516.4711,516.6379,516.3337,516.6281,4010.0
2024-05-03 15:05:00,526.33,526.47,526.08,526.08,5687.0,516.5398,516.6772,516.2945,516.2945,5687.0
2024-05-03 15:10:00,526.12,527.5,526.11,527.5,10801.0,516.3337,517.688,516.3239,517.688,10801.0
2024-05-03 15:15:00,527.5,527.5,526.96,527.27,5384.0,517.688,517.688,517.1581,517.4623,5384.0
2024-05-03 15:20:00,527.34,527.34,527.12,527.25,2170.0,517.531,517.531,517.3151,517.4427,2170.0
2024-05-03 15:25:00,527.31,527.33,526.74,526.74,2249.0,517.5016,517.5212,516.9422,516.9422,2249.0
2024-05-03 15:30:00,526.69,527.18,526.46,527.08,6745.0,516.8931,517.374,516.6674,517.2759,6745.0
2024-05-03 15:35:00,527.08,528.06,526.94,527.72,4313.0,517.2759,518.2376,517.1385,517.904,4313.0
2024-05-03 15:40:00,527.9,528.13,527.73,527.95,5465.0,518.0806,518.3063,517.9138,518.1297,5465.0
2024-05-03 15:45:00,528.0,528.28,527.75,527.84,11080.0,518.1787,518.4535,517.9334,518.0217,11080.0
2024-05-03 15:50:00,527.76,528.33,527.52,527.52,16326.0,517.9432,518.5026,517.7077,517.7077,16326.0
2024-05-03 15:55:00,527.35,527.4,526.77,527.0,33883.0,517.5408,517.5899,516.9716,517.1973,33883.0
2024-05-06 09:30:00,529.66,529.82,528.01,529.72,11488.0,519.8079,519.9649,518.1886,519.8667,11488.0
2024-05-06 09:35:00,529.73,529.89,528.78,529.79,1101.0,519.8766,520.0336,518.9442,519.9354,1101.0
2024-05-06 09:40:00,529.66,529.66,528.68,528.68,900.0,519.8079,519.8079,518.8461,518.8461,900.0
2024-05-06 09:45:00,529.74,529.74,529.49,529.49,200.0,519.8864,519.8864,519.641,519.641,200.0
2024-05-06 09:50:00,529.28,529.41,528.68,528.69,1938.0,519.4349,519.5625,518.8461,518.8559,1938.0
2024-05-06 09:55:00,528.38,528.38,527.34,527.53,614.0,518.5517,518.5517,517.531,517.7175,614.0
2024-05-06 10:00:00,527.88,527.88,527.55,527.55,667.0,518.061,518.061,517.7371,517.7371,667.0
2024-05-06 10:05:00,527.54,527.97,527.5,527.55,5345.0,517.7273,518.1493,517.688,517.7371,5345.0
2024-05-06 10:10:00,527.68,527.94,527.67,527.94,611.0,517.8647,518.1199,517.8549,518.1199,611.0
2024-05-06 10:15:00,527.66,527.88,527.66,527.87,500.0,517.8451,518.061,517.8451,518.0512,500.0
2024-05-06 10:20:00,527.79,527.97,527.75,527.97,400.0,517.9726,518.1493,517.9334,518.1493,400.0
2024-05-06 10:25:00,527.88,528.76,527.87,528.76,1107.0,518.061,518.9246,518.0512,518.9246,1107.0
2024-05-06 10:30:00,528.55,528.55,528.23,528.46,1402.0,518.7185,518.7185,518.4045,518.6302,1402.0
2024-05-06 10:35:00,528.14,528.43,527.99,528.01,2387.0,518.3161,518.6007,518.1689,518.1886,2387.0
2024-05-06 10:40:00,527.93,528.13,527.77,527.85,935.0,518.11,518.3063,517.953,518.0315,935.0
2024-05-06 10:45:00,527.7,528.54,527.65,528.54,1422.0,517.8843,518.7087,517.8353,518.7087,1422.0
2024-05-06 10:50:00,528.48,529.1,528.48,529.06,1557.0,518.6498,519.2583,518.6498,519.219,1557.0
2024-05-06 10:55:00,529.0,529.31,528.98,529.23,2382.0,519.1601,519.4644,519.1405,519.3859,2382.0
2024-05-06 11:00:00,529.22,529.44,529.09,529.36,2845.0,519.3761,519.592,519.2485,519.5134,2845.0
2024-05-06 11:05:00,529.35,529.74,529.35,529.72,2487.0,519.5036,519.8864,519.5036,519.8667,2487.0
2024-05-06 11:10:00,529.72,529.83,528.94,528.95,4534.0,519.8667,519.9747,519.1013,519.1111,4534.0
2024-05-06 11:15:00,529.0,529.0,528.5,528.5,1195.0,519.1601,519.1601,518.6694,518.6694,1195.0
2024-05-06 11:20:00,528.76,528.79,528.49,528.49,2062.0,518.9246,518.954,518.6596,518.6596,2062.0
2024-05-06 11:25:00,528.38,528.38,528.17,528.18,583.0,518.5517,518.5517,518.3456,518.3554,583.0
2024-05-06 11:30:00,527.99,528.33,527.99,528.32,1333.0,518.1689,518.5026,518.1689,518.4928,1333.0
2024-05-06 11:35:00,528.36,528.5,528.16,528.47,3856.0,518.532,518.6694,518.3358,518.64,3856.0
2024-05-06 11:40:00,528.59,528.62,528.58,528.62,600.0,518.7578,518.7872,518.748,518.7872,600.0
2024-05-06 11:45:00,528.66,528.95,528.66,528.95,311.0,518.8265,519.1111,518.8265,519.1111,311.0
2024-05-06 11:50:00,528.8,528.9,528.66,528.7,2930.0,518.9639,519.062,518.8265,518.8657,2930.0
2024-05-06 11:55:00,528.77,528.98,528.62,528.98,1030.0,518.9344,519.1405,518.7872,519.1405,1030.0
2024-05-06 12:00:00,528.68,528.76,528.64,528.64,2161.0,518.8461,518.9246,518.8068,518.8068,2161.0
2024-05-06 12:05:00,528.67,528.67,528.09,528.34,5135.0,518.8363,518.8363,518.2671,518.5124,5135.0
2024-05-06 12:10:00,528.44,528.51,528.25,528.38,1631.0,518.6106,518.6793,518.4241,518.5517,1631.0
2024-05-06 12:15:00,528.38,528.39,528.36,528.37,1747.0,518.5517,518.5615,518.532,518.5419,1747.0
2024-05-06 12:20:00,528.36,528.47,527.93,527.93,3183.0,518.532,518.64,518.11,518.11,3183.0
2024-05-06 12:25:00,527.98,528.29,527.97,528.15,2007.0,518.1591,518.4633,518.1493,518.326,2007.0
2024-05-06 12:30:00,528.26,528.53,528.26,528.43,1191.0,518.4339,518.6989,518.4339,518.6007,1191.0
2024-05-06 12:35:00,528.51,528.66,528.41,528.54,2141.0,518.6793,518.8265,518.5811,518.7087,2141.0
2024-05-06 12:40:00,528.73,528.93,528.73,528.91,2002.0,518.8952,519.0914,518.8952,519.0718,2002.0
2024-05-06 12:45:00,529.02,529.38,529.02,529.14,2634.0,519.1798,519.5331,519.1798,519.2975,2634.0
2024-05-06 12:50:00,529.11,529.26,528.99,529.0,1354.0,519.2681,519.4153,519.1503,519.1601,1354.0
2024-05-06 12:55:00,529.01,529.33,528.98,529.16,3447.0,519.17,519.484,519.1405,519.3172,3447.0
2024-05-06 13:00:00,529.19,529.22,528.99,528.99,1985.0,519.3466,519.3761,519.1503,519.1503,1985.0
2024-05-06 13:05:00,528.99,529.04,528.95,528.99,1796.0,519.1503,519.1994,519.1111,519.1503,1796.0
2024-05-06 13:10:00,529.04,529.04,528.82,528.89,3717.0,519.1994,519.1994,518.9835,519.0522,3717.0
2024-05-06 13:15:00,529.1,529.1,528.96,528.97,1167.0,519.2583,519.2583,519.1209,519.1307,1167.0
2024-05-06 13:20:00,529.11,529.15,529.02,529.15,943.0,519.2681,519.3074,519.1798,519.3074,943.0
2024-05-06 13:25:00,529.02,529.07,528.95,528.96,2214.0,519.1798,519.2288,519.1111,519.1209,2214.0
2024-05-06 13:30:00,529.14,529.37,528.95,528.95,1899.0,519.2975,519.5233,519.1111,519.1111,1899.0
2024-05-06 13:35:00,529.22,529.22,529.09,529.09,685.0,519.3761,519.3761,519.2485,519.2485,685.0
2024-05-06 13:40:00,529.09,529.09,528.93,528.94,1536.0,519.2485,519.2485,519.0914,519.1013,1536.0
2024-05-06 13:45:00,529.06,529.2,528.92,529.16,2824.0,519.219,519.3564,519.0816,519.3172,2824.0
2024-05-06 13:50:00,529.08,529.21,529.0,529.07,1768.0,519.2387,519.3662,519.1601,519.2288,1768.0
2024-05-06 13:55:00,529.19,529.19,528.98,528.99,2307.0,519.3466,519.3466,519.1405,519.1503,2307.0
2024-05-06 14:00:00,528.97,529.25,528.96,529.25,540.0,519.1307,519.4055,519.1209,519.4055,540.0
2024-05-06 14:05:00,529.28,529.49,529.1,529.35,2918.0,519.4349,519.641,519.2583,519.5036,2918.0
2024-05-06 14:10:00,529.26,529.53,529.23,529.23,2060.0,519.4153,519.6803,519.3859,519.3859,2060.0
2024-05-06 14:15:00,529.09,529.15,528.98,528.99,1784.0,519.2485,519.3074,519.1405,519.1503,1784.0
2024-05-06 14:20:00,529.16,529.31,528.86,529.31,3135.0,519.3172,519.4644,519.0227,519.4644,3135.0
2024-05-06 14:25:00,529.39,529.55,529.21,529.38,2535.0,519.5429,519.6999,519.3662,519.5331,2535.0
2024-05-06 14:30:00,529.41,529.55,529.39,529.39,674.0,519.5625,519.6999,519.5429,519.5429,674.0
2024-05-06 14:35:00,529.38,529.38,529.08,529.22,810.0,519.5331,519.5331,519.2387,519.3761,810.0
2024-05-06 14:40:00,529.32,529.32,529.13,529.16,700.0,519.4742,519.4742,519.2877,519.3172,700.0
2024-05-06 14:45:00,529.29,529.4,529.16,529.17,2187.0,519.4447,519.5527,519.3172,519.327,2187.0
2024-05-06 14:50:00,529.15,529.2,528.91,528.99,2615.0,519.3074,519.3564,519.0718,519.1503,2615.0
2024-05-06 14:55:00,528.93,529.08,528.82,529.07,2295.0,519.0914,519.2387,518.9835,519.2288,2295.0
2024-05-06 15:00:00,529.09,529.42,529.03,529.31,4396.0,519.2485,519.5723,519.1896,519.4644,4396.0
2024-05-06 15:05:00,529.42,529.43,529.19,529.19,1732.0,519.5723,519.5821,519.3466,519.3466,1732.0
2024-05-06 15:10:00,529.32,529.48,529.26,529.37,3175.0,519.4742,519.6312,519.4153,519.5233,3175.0
2024-05-06 15:15:00,529.43,529.79,529.37,529.79,1400.0,519.5821,519.9354,519.5233,519.9354,1400.0
2024-05-06 15:20:00,529.9,529.93,529.48,529.63,2228.0,520.0434,520.0728,519.6312,519.7784,2228.0
2024-05-06 15:25:00,529.43,529.52,528.9,529.51,4019.0,519.5821,519.6705,519.062,519.6607,4019.0
2024-05-06 15:30:00,529.31,529.5,529.05,529.27,4043.0,519.4644,519.6508,519.2092,519.4251,4043.0
2024-05-06 15:35:00,529.22,529.66,529.12,529.61,6902.0,519.3761,519.8079,519.2779,519.7588,6902.0
2024-05-06 15:40:00,529.63,529.64,529.02,529.54,12238.0,519.7784,519.7882,519.1798,519.6901,12238.0
2024-05-06 15:45:00,529.56,529.83,529.45,529.79,6906.0,519.7097,519.9747,519.6018,519.9354,6906.0
2024-05-06 15:50:00,529.75,530.39,529.07,530.23,18230.0,519.8962,520.5243,519.2288,520.3673,18230.0
2024-05-06 15:55:00,530.31,530.6,529.44,530.23,55160.0,520.4458,520.7304,519.592,520.3673,55160.0
2024-05-07 09:30:00,532.4,533.56,532.27,532.98,9977.0,522.4969,523.6353,522.3693,523.0661,9977.0
2024-05-07 09:35:00,533.43,534.55,533.43,534.18,7020.0,523.5077,524.6069,523.5077,524.2438,7020.0
2024-05-07 09:40:00,534.2,534.39,533.91,533.91,1200.0,524.2634,524.4499,523.9788,523.9788,1200.0
2024-05-07 09:45:00,533.82,535.0,533.56,534.5,6101.0,523.8905,525.0485,523.6353,524.5578,6101.0
2024-05-07 09:50:00,534.69,534.98,534.69,534.98,1845.0,524.7443,525.0289,524.7443,525.0289,1845.0
2024-05-07 09:55:00,534.8,534.8,534.35,534.44,3123.0,524.8523,524.8523,524.4106,524.499,3123.0
2024-05-07 10:00:00,534.43,535.65,534.43,535.42,4659.0,524.4891,525.6864,524.4891,525.4607,4659.0
2024-05-07 10:05:00,535.36,535.47,535.16,535.2,2786.0,525.4018,525.5098,525.2056,525.2448,2786.0
2024-05-07 10:10:00,535.2,535.2,534.19,534.4,3334.0,525.2448,525.2448,524.2536,524.4597,3334.0
2024-05-07 10:15:00,534.32,534.41,533.93,533.93,3288.0,524.3812,524.4695,523.9984,523.9984,3288.0
2024-05-07 10:20:00,533.89,535.09,533.77,535.09,3548.0,523.9592,525.1369,523.8414,525.1369,3548.0
2024-05-07 10:25:00,534.94,534.94,534.41,534.41,2243.0,524.9897,524.9897,524.4695,524.4695,2243.0
2024-05-07 10:30:00,534.52,534.69,534.27,534.27,1602.0,524.5775,524.7443,524.3321,524.3321,1602.0
2024-05-07 10:35:00,534.05,534.35,534.05,534.25,918.0,524.1162,524.4106,524.1162,524.3125,918.0
2024-05-07 10:40:00,534.22,534.22,533.77,533.81,1300.0,524.283,524.283,523.8414,523.8807,1300.0
2024-05-07 10:45:00,534.03,534.24,533.75,534.14,2006.0,524.0966,524.3027,523.8218,524.2045,2006.0
2024-05-07 10:50:00,534.13,534.8,534.0,534.8,1873.0,524.1947,524.8523,524.0671,524.8523,1873.0
2024-05-07 10:55:00,534.85,534.86,534.62,534.62,2461.0,524.9013,524.9111,524.6756,524.6756,2461.0
2024-05-07 11:00:00,534.67,535.44,534.52,535.38,3439.0,524.7247,525.4804,524.5775,525.4215,3439.0
2024-05-07 11:05:00,535.5,535.5,535.33,535.34,1825.0,525.5392,525.5392,525.3724,525.3822,1825.0
2024-05-07 11:10:00,535.36,535.92,535.36,535.92,900.0,525.4018,525.9514,525.4018,525.9514,900.0
2024-05-07 11:15:00,535.92,535.92,535.59,535.72,1650.0,525.9514,525.9514,525.6276,525.7551,1650.0
2024-05-07 11:20:00,535.51,535.92,535.4,535.92,1952.0,525.5491,525.9514,525.4411,525.9514,1952.0
2024-05-07 11:25:00,536.08,536.11,535.85,536.11,1311.0,526.1084,526.1379,525.8827,526.1379,1311.0
2024-05-07 11:30:00,536.11,536.56,535.96,536.41,2000.0,526.1379,526.5795,525.9907,526.4323,2000.0
2024-05-07 11:35:00,536.27,536.65,536.06,536.33,2000.0,526.2949,526.6678,526.0888,526.3538,2000.0
2024-05-07 11:40:00,536.25,536.52,536.11,536.51,1394.0,526.2753,526.5403,526.1379,526.5304,1394.0
2024-05-07 11:45:00,536.6,536.6,535.4,535.4,2842.0,526.6188,526.6188,525.4411,525.4411,2842.0
2024-05-07 11:50:00,535.38,535.41,534.97,534.97,3233.0,525.4215,525.4509,525.0191,525.0191,3233.0
2024-05-07 11:55:00,535.06,535.33,534.99,535.11,4824.0,525.1074,525.3724,525.0387,525.1565,4824.0
2024-05-07 12:00:00,535.12,535.29,535.12,535.25,2561.0,525.1663,525.3331,525.1663,525.2939,2561.0
2024-05-07 12:05:00,535.25,535.25,535.0,535.2,1130.0,525.2939,525.2939,525.0485,525.2448,1130.0
2024-05-07 12:10:00,535.14,535.14,534.63,534.65,4598.0,525.1859,525.1859,524.6854,524.705,4598.0
2024-05-07 12:15:00,534.42,534.54,534.18,534.18,1985.0,524.4793,524.5971,524.2438,524.2438,1985.0
2024-05-07 12:20:00,534.38,534.56,534.24,534.48,1507.0,524.4401,524.6167,524.3027,524.5382,1507.0
2024-05-07 12:25:00,534.48,534.66,534.37,534.59,4496.0,524.5382,524.7149,524.4303,524.6462,4496.0
2024-05-07 12:30:00,534.61,534.61,534.24,534.3,1551.0,524.6658,524.6658,524.3027,524.3616,1551.0
2024-05-07 12:35:00,534.24,534.28,533.84,534.0,3038.0,524.3027,524.3419,523.9101,524.0671,3038.0
2024-05-07 12:40:00,534.16,534.16,533.58,533.58,3539.0,524.2242,524.2242,523.655,523.655,3539.0
2024-05-07 12:45:00,533.82,534.44,533.81,534.25,3100.0,523.8905,524.499,523.8807,524.3125,3100.0
2024-05-07 12:50:00,534.12,534.52,534.12,534.44,1236.0,524.1849,524.5775,524.1849,524.499,1236.0
2024-05-07 12:55:00,534.7,535.05,534.7,535.02,550.0,524.7541,525.0976,524.7541,525.0682,550.0
2024-05-07 13:00:00,535.19,535.34,535.19,535.33,200.0,525.235,525.3822,525.235,525.3724,200.0
2024-05-07 13:05:00,535.45,535.6,535.45,535.58,527.0,525.4902,525.6374,525.4902,525.6177,527.0
2024-05-07 13:10:00,535.46,535.59,535.4,535.52,1125.0,525.5,525.6276,525.4411,525.5589,1125.0
2024-05-07 13:15:00,535.52,535.71,535.39,535.47,1404.0,525.5589,525.7453,525.4313,525.5098,1404.0
2024-05-07 13:20:00,535.73,535.96,535.73,535.96,1216.0,525.765,525.9907,525.765,525.9907,1216.0
2024-05-07 13:25:00,535.96,535.98,535.79,535.98,1364.0,525.9907,526.0103,525.8238,526.0103,1364.0
2024-05-07 13:30:00,535.81,535.81,535.12,535.14,2702.0,525.8435,525.8435,525.1663,525.1859,2702.0
2024-05-07 13:35:00,535.07,535.07,534.88,534.93,480.0,525.1172,525.1172,524.9308,524.9798,480.0
2024-05-07 13:40:00,535.04,535.04,534.81,534.81,1495.0,525.0878,525.0878,524.8621,524.8621,1495.0
2024-05-07 13:45:00,534.85,535.06,534.82,534.82,1000.0,524.9013,525.1074,524.8719,524.8719,1000.0
2024-05-07 13:50:00,535.04,535.04,534.75,534.91,480.0,525.0878,525.0878,524.8032,524.9602,480.0
2024-05-07 13:55:00,535.22,535.23,534.95,535.09,1370.0,525.2644,525.2743,524.9995,525.1369,1370.0
2024-05-07 14:00:00,535.13,535.3,535.12,535.15,1330.0,525.1761,525.343,525.1663,525.1957,1330.0
2024-05-07 14:05:00,535.38,535.56,535.37,535.5,400.0,525.4215,525.5981,525.4117,525.5392,400.0
2024-05-07 14:10:00,535.58,535.88,535.57,535.67,1501.0,525.6177,525.9122,525.6079,525.7061,1501.0
2024-05-07 14:15:00,535.85,535.85,535.84,535.85,105.0,525.8827,525.8827,525.8729,525.8827,105.0
2024-05-07 14:20:00,535.9,536.0,535.7,535.7,1718.0,525.9318,526.0299,525.7355,525.7355,1718.0
2024-05-07 14:25:00,535.95,535.95,535.78,535.78,929.0,525.9809,525.9809,525.814,525.814,929.0
2024-05-07 14:30:00,535.54,535.54,535.22,535.47,843.0,525.5785,525.5785,525.2644,525.5098,843.0
2024-05-07 14:35:00,535.66,535.66,535.31,535.32,1600.0,525.6963,525.6963,525.3528,525.3626,1600.0
2024-05-07 14:40:00,535.39,536.0,535.39,535.85,4581.0,525.4313,526.0299,525.4313,525.8827,4581.0
2024-05-07 14:45:00,535.95,535.95,535.95,535.95,100.0,525.9809,525.9809,525.9809,525.9809,100.0
2024-05-07 14:50:00,535.8,535.93,535.71,535.75,2149.0,525.8337,525.9612,525.7453,525.7846,2149.0
2024-05-07 14:55:00,535.89,535.89,535.74,535.86,2215.0,525.922,525.922,525.7748,525.8925,2215.0
2024-05-07 15:00:00,535.82,535.91,535.65,535.7,2902.0,525.8533,525.9416,525.6864,525.7355,2902.0
2024-05-07 15:05:00,535.68,535.97,535.68,535.76,1091.0,525.7159,526.0005,525.7159,525.7944,1091.0
2024-05-07 15:10:00,535.77,536.01,535.77,536.0,300.0,525.8042,526.0398,525.8042,526.0299,300.0
2024-05-07 15:15:00,535.8,536.02,535.77,535.89,2481.0,525.8337,526.0496,525.8042,525.922,2481.0
2024-05-07 15:20:00,535.76,535.96,535.69,535.82,2481.0,525.7944,525.9907,525.7257,525.8533,2481.0
2024-05-07 15:25:00,536.04,536.04,535.63,535.72,2525.0,526.0692,526.0692,525.6668,525.7551,2525.0
2024-05-07 15:30:00,536.06,536.38,535.98,536.36,1616.0,526.0888,526.4029,526.0103,526.3832,1616.0
2024-05-07 15:35:00,536.33,536.59,536.32,536.41,897.0,526.3538,526.609,526.344,526.4323,897.0
2024-05-07 15:40:00,536.45,536.51,536.04,536.15,2749.0,526.4716,526.5304,526.0692,526.1771,2749.0
2024-05-07 15:45:00,536.2,536.3,536.05,536.08,2670.0,526.2262,526.3244,526.079,526.1084,2670.0
2024-05-07 15:50:00,536.17,536.7,536.11,536.7,5646.0,526.1968,526.7169,526.1379,526.7169,5646.0
2024-05-07 15:55:00,536.75,536.89,536.01,536.03,25321.0,526.766,526.9034,526.0398,526.0594,25321.0
2024-05-08 09:30:00,538.65,539.76,535.98,536.03,12037.0,528.6306,529.72,526.0103,526.0594,12037.0
2024-05-08 09:35:00,536.88,536.88,535.47,535.83,9670.0,526.8936,526.8936,525.5098,525.8631,9670.0
2024-05-08 09:40:00,536.22,536.47,535.52,535.61,6910.0,526.2458,526.4912,525.5589,525.6472,6910.0
2024-05-08 09:45:00,535.9,536.7,535.56,536.08,8553.0,525.9318,526.7169,525.5981,526.1084,8553.0
2024-05-08 09:50:00,536.09,536.22,535.24,535.38,10312.0,526.1183,526.2458,525.2841,525.4215,10312.0
2024-05-08 09:55:00,535.18,535.67,534.51,535.67,7888.0,525.2252,525.7061,524.5677,525.7061,7888.0
2024-05-08 10:00:00,536.12,536.12,534.43,534.6,5539.0,526.1477,526.1477,524.4891,524.656,5539.0
2024-05-08 10:05:00,534.55,534.55,533.12,533.62,3376.0,524.6069,524.6069,523.2035,523.6942,3376.0
2024-05-08 10:10:00,533.77,534.16,533.39,533.94,3285.0,523.8414,524.2242,523.4685,524.0083,3285.0
2024-05-08 10:15:00,533.95,534.24,533.42,533.8,4271.0,524.0181,524.3027,523.4979,523.8709,4271.0
2024-05-08 10:20:00,533.43,533.6,533.0,533.56,2799.0,523.5077,523.6746,523.0857,523.6353,2799.0
2024-05-08 10:25:00,534.14,534.24,533.67,533.72,2190.0,524.2045,524.3027,523.7433,523.7923,2190.0
2024-05-08 10:30:00,533.75,533.83,533.05,533.59,4348.0,523.8218,523.9003,523.1348,523.6648,4348.0
2024-05-08 10:35:00,533.54,533.54,533.0,533.17,2316.0,523.6157,523.6157,523.0857,523.2526,2316.0
2024-05-08 10:40:00,533.46,533.7,533.28,533.7,2099.0,523.5372,523.7727,523.3605,523.7727,2099.0
2024-05-08 10:45:00,533.69,534.75,533.66,534.71,2650.0,523.7629,524.8032,523.7335,524.7639,2650.0
2024-05-08 10:50:00,534.88,534.88,534.1,534.1,4843.0,524.9308,524.9308,524.1653,524.1653,4843.0
2024-05-08 10:55:00,533.98,534.3,533.55,533.65,4582.0,524.0475,524.3616,523.6255,523.7236,4582.0
2024-05-08 11:00:00,533.72,534.03,533.32,533.33,7409.0,523.7923,524.0966,523.3998,523.4096,7409.0
2024-05-08 11:05:00,533.49,534.02,533.49,533.83,2396.0,523.5666,524.0868,523.5666,523.9003,2396.0
2024-05-08 11:10:00,534.14,534.95,534.06,534.23,5072.0,524.2045,524.9995,524.126,524.2929,5072.0
2024-05-08 11:15:00,534.2,534.2,534.18,534.18,500.0,524.2634,524.2634,524.2438,524.2438,500.0
2024-05-08 11:20:00,534.09,534.35,533.85,533.88,2400.0,524.1555,524.4106,523.9199,523.9494,2400.0
2024-05-08 11:25:00,533.72,534.06,533.68,533.73,2800.0,523.7923,524.126,523.7531,523.8022,2800.0
2024-05-08 11:30:00,533.97,533.97,533.62,533.65,1677.0,524.0377,524.0377,523.6942,523.7236,1677.0
2024-05-08 11:35:00,533.64,533.84,533.5,533.65,1200.0,523.7138,523.9101,523.5764,523.7236,1200.0
2024-05-08 11:40:00,533.63,533.67,533.42,533.46,1000.0,523.704,523.7433,523.4979,523.5372,1000.0
2024-05-08 11:45:00,533.46,533.46,532.9,532.92,3234.0,523.5372,523.5372,522.9876,523.0072,3234.0
2024-05-08 11:50:00,533.0,533.31,532.7,532.82,4039.0,523.0857,523.39,522.7913,522.9091,4039.0
2024-05-08 11:55:00,532.82,533.13,532.66,532.74,4399.0,522.9091,523.2133,522.7521,522.8306,4399.0
2024-05-08 12:00:00,532.73,533.52,532.73,533.52,2515.0,522.8208,523.5961,522.8208,523.5961,2515.0
2024-05-08 12:05:00,533.63,533.63,533.18,533.33,1750.0,523.704,523.704,523.2624,523.4096,1750.0
2024-05-08 12:10:00,533.32,533.46,532.97,533.08,2915.0,523.3998,523.5372,523.0563,523.1643,2915.0
2024-05-08 12:15:00,533.08,533.13,532.9,533.01,2801.0,523.1643,523.2133,522.9876,523.0956,2801.0
2024-05-08 12:20:00,533.01,533.65,533.01,533.61,1989.0,523.0956,523.7236,523.0956,523.6844,1989.0
2024-05-08 12:25:00,533.67,533.67,532.96,533.14,1700.0,523.7433,523.7433,523.0465,523.2231,1700.0
2024-05-08 12:30:00,532.95,532.95,532.55,532.56,2430.0,523.0367,523.0367,522.6441,522.6539,2430.0
2024-05-08 12:35:00,532.31,532.4,532.3,532.39,600.0,522.4086,522.4969,522.3988,522.4871,600.0
2024-05-08 12:40:00,532.51,532.9,532.51,532.9,1121.0,522.6049,522.9876,522.6049,522.9876,1121.0
2024-05-08 12:45:00,532.87,532.91,532.63,532.66,3004.0,522.9582,522.9974,522.7226,522.7521,3004.0
2024-05-08 12:50:00,532.54,532.75,532.37,532.44,1300.0,522.6343,522.8404,522.4675,522.5362,1300.0
2024-05-08 12:55:00,532.56,532.93,532.56,532.83,3781.0,522.6539,523.017,522.6539,522.9189,3781.0
2024-05-08 13:00:00,532.94,533.19,532.65,533.19,3802.0,523.0269,523.2722,522.7422,523.2722,3802.0
2024-05-08 13:05:00,533.17,533.17,532.75,532.8,2581.0,523.2526,523.2526,522.8404,522.8895,2581.0
2024-05-08 13:10:00,532.51,532.51,532.19,532.4,1028.0,522.6049,522.6049,522.2908,522.4969,1028.0
2024-05-08 13:15:00,532.4,532.66,532.19,532.6,2324.0,522.4969,522.7521,522.2908,522.6932,2324.0
2024-05-08 13:20:00,532.66,532.88,532.66,532.85,1981.0,522.7521,522.968,522.7521,522.9385,1981.0
2024-05-08 13:25:00,532.86,533.0,532.56,532.81,3391.0,522.9483,523.0857,522.6539,522.8993,3391.0
2024-05-08 13:30:00,532.65,532.66,532.33,532.33,1908.0,522.7422,522.7521,522.4282,522.4282,1908.0
2024-05-08 13:35:00,532.47,532.97,532.46,532.73,2714.0,522.5656,523.0563,522.5558,522.8208,2714.0
2024-05-08 13:40:00,532.59,533.02,532.51,532.92,2362.0,522.6834,523.1054,522.6049,523.0072,2362.0
2024-05-08 13:45:00,532.93,533.29,532.93,533.29,1868.0,523.017,523.3703,523.017,523.3703,1868.0
2024-05-08 13:50:00,533.36,533.65,533.26,533.65,2597.0,523.439,523.7236,523.3409,523.7236,2597.0
2024-05-08 13:55:00,533.75,533.91,533.49,533.75,2233.0,523.8218,523.9788,523.5666,523.8218,2233.0
2024-05-08 14:00:00,533.75,533.96,533.65,533.96,2203.0,523.8218,524.0279,523.7236,524.0279,2203.0
2024-05-08 14:05:00,534.06,534.06,533.53,533.76,2908.0,524.126,524.126,523.6059,523.8316,2908.0
2024-05-08 14:10:00,533.77,534.0,533.63,534.0,1783.0,523.8414,524.0671,523.704,524.0671,1783.0
2024-05-08 14:15:00,533.87,534.01,533.14,533.66,6350.0,523.9396,524.077,523.2231,523.7335,6350.0
2024-05-08 14:20:00,533.67,533.75,533.45,533.46,1326.0,523.7433,523.8218,523.5274,523.5372,1326.0
2024-05-08 14:25:00,533.58,534.02,533.51,534.02,4387.0,523.655,524.0868,523.5863,524.0868,4387.0
2024-05-08 14:30:00,533.73,534.03,533.7,533.99,2856.0,523.8022,524.0966,523.7727,524.0573,2856.0
2024-05-08 14:35:00,533.96,533.96,533.75,533.88,3314.0,524.0279,524.0279,523.8218,523.9494,3314.0
2024-05-08 14:40:00,533.98,533.98,533.37,533.49,2583.0,524.0475,524.0475,523.4489,523.5666,2583.0
2024-05-08 14:45:00,533.5,533.6,533.33,533.59,1726.0,523.5764,523.6746,523.4096,523.6648,1726.0
2024-05-08 14:50:00,533.48,533.59,533.15,533.15,2263.0,523.5568,523.6648,523.2329,523.2329,2263.0
2024-05-08 14:55:00,533.0,533.44,532.99,533.44,3921.0,523.0857,523.5176,523.0759,523.5176,3921.0
2024-05-08 15:00:00,533.2,533.45,533.13,533.39,2419.0,523.282,523.5274,523.2133,523.4685,2419.0
2024-05-08 15:05:00,533.45,533.72,533.37,533.42,2215.0,523.5274,523.7923,523.4489,523.4979,2215.0
2024-05-08 15:10:00,533.39,533.42,533.1,533.1,2401.0,523.4685,523.4979,523.1839,523.1839,2401.0
2024-05-08 15:15:00,533.12,533.15,532.7,532.91,2800.0,523.2035,523.2329,522.7913,522.9974,2800.0
2024-05-08 15:20:00,533.02,533.5,532.5,533.36,5860.0,523.1054,523.5764,522.595,523.439,5860.0
2024-05-08 15:25:00,533.38,533.39,533.16,533.39,2868.0,523.4587,523.4685,523.2428,523.4685,2868.0
2024-05-08 15:30:00,533.43,533.64,533.34,533.34,3673.0,523.5077,523.7138,523.4194,523.4194,3673.0
2024-05-08 15:35:00,533.34,533.64,533.28,533.39,4274.0,523.4194,523.7138,523.3605,523.4685,4274.0
2024-05-08 15:40:00,533.47,533.84,533.46,533.58,4715.0,523.547,523.9101,523.5372,523.655,4715.0
2024-05-08 15:45:00,533.6,533.96,533.46,533.72,5850.0,523.6746,524.0279,523.5372,523.7923,5850.0
2024-05-08 15:50:00,533.73,533.95,533.29,533.95,9695.0,523.8022,524.0181,523.3703,524.0181,9695.0
2024-05-08 15:55:00,533.84,533.92,532.87,533.35,25416.0,523.9101,523.9886,522.9582,523.4292,25416.0
2024-05-09 09:30:00,533.65,535.06,533.65,535.06,8481.0,523.7236,525.1074,523.7236,525.1074,8481.0
2024-05-09 09:35:00,535.63,536.72,534.81,535.88,2320.0,525.6668,526.7365,524.8621,525.9122,2320.0
2024-05-09 09:40:00,536.1,536.12,535.69,535.96,1175.0,526.1281,526.1477,525.7257,525.9907,1175.0
2024-05-09 09:45:00,536.0,537.42,536.0,537.42,805.0,526.0299,527.4235,526.0299,527.4235,805.0
2024-05-09 09:50:00,537.68,537.93,537.6,537.61,650.0,527.6787,527.924,527.6002,527.61,650.0
2024-05-09 09:55:00,537.61,537.61,536.98,537.19,1220.0,527.61,527.61,526.9917,527.1978,1220.0
2024-05-09 10:00:00,537.19,537.27,536.01,536.01,900.0,527.1978,527.2763,526.0398,526.0398,900.0
2024-05-09 10:05:00,535.25,536.7,535.25,536.7,800.0,525.2939,526.7169,525.2939,526.7169,800.0
2024-05-09 10:10:00,536.73,537.27,536.73,537.27,1062.0,526.7464,527.2763,526.7464,527.2763,1062.0
2024-05-09 10:15:00,537.43,537.54,536.85,537.43,5525.0,527.4333,527.5413,526.8641,527.4333,5525.0
2024-05-09 10:20:00,537.63,537.83,537.37,537.69,1406.0,527.6296,527.8259,527.3745,527.6885,1406.0
2024-05-09 10:25:00,538.13,538.46,537.95,538.2,770.0,528.1203,528.4442,527.9437,528.189,770.0
2024-05-09 10:30:00,538.16,538.44,537.86,537.86,1551.0,528.1498,528.4246,527.8553,527.8553,1551.0
2024-05-09 10:35:00,538.0,538.0,537.55,537.99,2081.0,527.9927,527.9927,527.5511,527.9829,2081.0
2024-05-09 10:40:00,538.32,538.5,538.15,538.26,600.0,528.3068,528.4834,528.1399,528.2479,600.0
2024-05-09 10:45:00,538.38,538.81,538.38,538.68,1241.0,528.3657,528.7877,528.3657,528.6601,1241.0
2024-05-09 10:50:00,538.53,538.61,538.47,538.61,900.0,528.5129,528.5914,528.454,528.5914,900.0
2024-05-09 10:55:00,538.68,538.71,538.24,538.63,2800.0,528.6601,528.6895,528.2283,528.611,2800.0
2024-05-09 11:00:00,538.64,538.74,538.51,538.74,1210.0,528.6208,528.719,528.4932,528.719,1210.0
2024-05-09 11:05:00,538.75,538.92,538.59,538.87,1627.0,528.7288,528.8956,528.5718,528.8466,1627.0
2024-05-09 11:10:00,538.65,538.73,538.38,538.64,1200.0,528.6306,528.7092,528.3657,528.6208,1200.0
2024-05-09 11:15:00,538.46,538.46,537.77,537.9,2214.0,528.4442,528.4442,527.767,527.8946,2214.0
2024-05-09 11:20:00,538.0,538.24,537.25,537.25,9581.0,527.9927,528.2283,527.2567,527.2567,9581.0
2024-05-09 11:25:00,537.13,537.48,537.13,537.33,2594.0,527.1389,527.4824,527.1389,527.3352,2594.0
2024-05-09 11:30:00,537.24,537.52,537.02,537.09,3140.0,527.2469,527.5217,527.031,527.0997,3140.0
2024-05-09 11:35:00,536.94,537.18,536.85,537.18,603.0,526.9525,527.188,526.8641,527.188,603.0
2024-05-09 11:40:00,537.1,537.1,537.09,537.1,100.0,527.1095,527.1095,527.0997,527.1095,100.0
2024-05-09 11:45:00,537.24,537.48,537.15,537.48,600.0,527.2469,527.4824,527.1585,527.4824,600.0
2024-05-09 11:50:00,537.41,537.6,537.41,537.44,400.0,527.4137,527.6002,527.4137,527.4432,400.0
2024-05-09 11:55:00,537.6,537.67,537.19,537.51,1636.0,527.6002,527.6689,527.1978,527.5118,1636.0
2024-05-09 12:00:00,537.46,537.77,537.45,537.73,664.0,527.4628,527.767,527.453,527.7278,664.0
2024-05-09 12:05:00,537.72,537.88,537.58,537.82,1500.0,527.7179,527.875,527.5805,527.8161,1500.0
2024-05-09 12:10:00,537.87,538.03,537.68,537.68,596.0,527.8652,528.0222,527.6787,527.6787,596.0
2024-05-09 12:15:00,537.61,537.61,537.53,537.56,500.0,527.61,527.61,527.5315,527.5609,500.0
2024-05-09 12:20:00,537.56,537.57,537.43,537.43,655.0,527.5609,527.5707,527.4333,527.4333,655.0
2024-05-09 12:25:00,537.66,537.91,537.61,537.9,2291.0,527.6591,527.9044,527.61,527.8946,2291.0
2024-05-09 12:30:00,538.23,538.42,538.01,538.01,1402.0,528.2185,528.4049,528.0025,528.0025,1402.0
2024-05-09 12:35:00,538.31,538.31,538.11,538.13,780.0,528.297,528.297,528.1007,528.1203,780.0
2024-05-09 12:40:00,538.46,538.64,538.41,538.41,865.0,528.4442,528.6208,528.3951,528.3951,865.0
2024-05-09 12:45:00,538.42,538.56,538.42,538.53,400.0,528.4049,528.5423,528.4049,528.5129,400.0
2024-05-09 12:50:00,538.51,538.69,538.38,538.38,1946.0,528.4932,528.6699,528.3657,528.3657,1946.0
2024-05-09 12:55:00,538.29,538.29,538.06,538.06,404.0,528.2773,528.2773,528.0516,528.0516,404.0
2024-05-09 13:00:00,538.12,538.15,538.09,538.1,300.0,528.1105,528.1399,528.0811,528.0909,300.0
2024-05-09 13:05:00,538.32,538.36,538.32,538.36,202.0,528.3068,528.346,528.3068,528.346,202.0
2024-05-09 13:10:00,538.42,538.47,538.26,538.46,630.0,528.4049,528.454,528.2479,528.4442,630.0
2024-05-09 13:15:00,538.45,538.45,538.26,538.26,200.0,528.4344,528.4344,528.2479,528.2479,200.0
2024-05-09 13:20:00,538.27,538.27,538.16,538.16,200.0,528.2577,528.2577,528.1498,528.1498,200.0
2024-05-09 13:25:00,538.46,538.46,538.41,538.41,200.0,528.4442,528.4442,528.3951,528.3951,200.0
2024-05-09 13:30:00,538.42,538.68,538.37,538.38,1009.0,528.4049,528.6601,528.3559,528.3657,1009.0
2024-05-09 13:35:00,538.45,538.45,538.17,538.33,501.0,528.4344,528.4344,528.1596,528.3166,501.0
2024-05-09 13:40:00,538.25,538.26,538.14,538.26,500.0,528.2381,528.2479,528.1301,528.2479,500.0
2024-05-09 13:45:00,538.42,538.42,538.4,538.4,500.0,528.4049,528.4049,528.3853,528.3853,500.0
2024-05-09 13:50:00,538.55,538.55,538.26,538.43,700.0,528.5325,528.5325,528.2479,528.4147,700.0
2024-05-09 13:55:00,538.35,538.63,538.35,538.63,400.0,528.3362,528.611,528.3362,528.611,400.0
2024-05-09 14:00:00,538.42,538.79,538.42,538.79,2780.0,528.4049,528.768,528.4049,528.768,2780.0
2024-05-09 14:05:00,538.95,539.0,538.8,538.9,1000.0,528.9251,528.9741,528.7779,528.876,1000.0
2024-05-09 14:10:00,538.74,538.94,538.74,538.88,1055.0,528.719,528.9152,528.719,528.8564,1055.0
2024-05-09 14:15:00,539.01,539.27,538.93,539.23,3226.0,528.9839,529.2391,528.9054,529.1999,3226.0
2024-05-09 14:20:00,539.03,539.16,539.0,539.16,1811.0,529.0036,529.1312,528.9741,529.1312,1811.0
2024-05-09 14:25:00,539.3,539.39,539.14,539.14,649.0,529.2686,529.3569,529.1115,529.1115,649.0
2024-05-09 14:30:00,539.14,539.14,539.14,539.14,100.0,529.1115,529.1115,529.1115,529.1115,100.0
2024-05-09 14:35:00,539.25,539.3,538.98,539.11,903.0,529.2195,529.2686,528.9545,529.0821,903.0
2024-05-09 14:40:00,539.21,539.21,538.91,538.95,1402.0,529.1802,529.1802,528.8858,528.9251,1402.0
2024-05-09 14:45:00,538.8,538.8,538.52,538.52,3442.0,528.7779,528.7779,528.5031,528.5031,3442.0
2024-05-09 14:50:00,538.76,538.77,538.76,538.76,100.0,528.7386,528.7484,528.7386,528.7386,100.0
2024-05-09 14:55:00,538.63,538.9,538.63,538.9,405.0,528.611,528.876,528.611,528.876,405.0
2024-05-09 15:00:00,538.87,538.87,537.97,537.97,1610.0,528.8466,528.8466,527.9633,527.9633,1610.0
2024-05-09 15:05:00,538.19,538.2,538.16,538.19,600.0,528.1792,528.189,528.1498,528.1792,600.0
2024-05-09 15:10:00,538.12,538.12,538.05,538.05,400.0,528.1105,528.1105,528.0418,528.0418,400.0
2024-05-09 15:15:00,537.95,538.15,537.95,538.07,400.0,527.9437,528.1399,527.9437,528.0614,400.0
2024-05-09 15:20:00,538.07,538.11,537.99,538.11,308.0,528.0614,528.1007,527.9829,528.1007,308.0
2024-05-09 15:25:00,538.29,538.29,537.91,538.09,1957.0,528.2773,528.2773,527.9044,528.0811,1957.0
2024-05-09 15:30:00,537.89,538.02,537.76,538.02,2396.0,527.8848,528.0124,527.7572,528.0124,2396.0
2024-05-09 15:35:00,537.99,538.24,537.93,538.07,1312.0,527.9829,528.2283,527.924,528.0614,1312.0
2024-05-09 15:40:00,537.74,537.84,537.45,537.77,2719.0,527.7376,527.8357,527.453,527.767,2719.0
2024-05-09 15:45:00,537.67,537.68,537.32,537.59,4764.0,527.6689,527.6787,527.3254,527.5904,4764.0
2024-05-09 15:50:00,537.55,538.53,537.55,538.48,9192.0,527.5511,528.5129,527.5511,528.4638,9192.0
2024-05-09 15:55:00,538.53,538.6,538.1,538.58,26275.0,528.5129,528.5816,528.0909,528.5619,26275.0
2024-05-10 09:30:00,539.11,539.49,538.22,539.49,8951.0,529.0821,529.455,528.2086,529.455,8951.0
2024-05-10 09:35:00,539.33,540.0,538.83,539.72,7703.0,529.298,529.9555,528.8073,529.6807,7703.0
2024-05-10 09:40:00,539.3,539.3,538.86,538.93,4078.0,529.2686,529.2686,528.8367,528.9054,4078.0
2024-05-10 09:45:00,539.09,539.98,539.08,539.76,4189.0,529.0625,529.9359,529.0526,529.72,4189.0
2024-05-10 09:50:00,539.8,540.42,539.8,540.27,8221.0,529.7593,530.3677,529.7593,530.2205,8221.0
2024-05-10 09:55:00,540.3,540.3,539.34,539.44,4040.0,530.25,530.25,529.3078,529.4059,4040.0
2024-05-10 10:00:00,539.09,539.79,538.47,539.08,2637.0,529.0625,529.7494,528.454,529.0526,2637.0
2024-05-10 10:05:00,539.21,540.03,539.16,539.6,5071.0,529.1802,529.985,529.1312,529.563,5071.0
2024-05-10 10:10:00,539.37,540.0,539.37,539.83,1229.0,529.3373,529.9555,529.3373,529.7887,1229.0
2024-05-10 10:15:00,539.6,539.95,539.37,539.94,2528.0,529.563,529.9065,529.3373,529.8966,2528.0
2024-05-10 10:20:00,540.16,540.16,539.58,540.01,4628.0,530.1126,530.1126,529.5433,529.9653,4628.0
2024-05-10 10:25:00,540.0,541.05,539.87,541.05,11372.0,529.9555,530.986,529.828,530.986,11372.0
2024-05-10 10:30:00,540.99,541.73,540.83,541.61,3914.0,530.9271,531.6534,530.7701,531.5356,3914.0
2024-05-10 10:35:00,541.84,542.59,541.72,542.54,3373.0,531.7613,532.4974,531.6435,532.4483,3373.0
2024-05-10 10:40:00,542.54,543.13,541.4,541.4,15255.0,532.4483,533.0273,531.3295,531.3295,15255.0
2024-05-10 10:45:00,541.71,541.98,541.45,541.76,2682.0,531.6337,531.8987,531.3786,531.6828,2682.0
2024-05-10 10:50:00,541.86,542.13,541.7,541.77,3829.0,531.7809,532.0459,531.6239,531.6926,3829.0
2024-05-10 10:55:00,541.77,542.08,541.64,541.74,3080.0,531.6926,531.9968,531.565,531.6632,3080.0
2024-05-10 11:00:00,541.85,542.15,541.69,541.71,3510.0,531.7711,532.0655,531.6141,531.6337,3510.0
2024-05-10 11:05:00,541.7,541.8,541.06,541.06,6755.0,531.6239,531.7221,530.9958,530.9958,6755.0
2024-05-10 11:10:00,541.14,541.76,541.11,541.18,4939.0,531.0743,531.6828,531.0449,531.1136,4939.0
2024-05-10 11:15:00,541.25,541.25,540.9,540.9,2866.0,531.1823,531.1823,530.8388,530.8388,2866.0
2024-05-10 11:20:00,540.81,541.39,540.78,541.38,3820.0,530.7505,531.3197,530.721,531.3099,3820.0
2024-05-10 11:25:00,541.3,541.63,541.3,541.63,512.0,531.2314,531.5552,531.2314,531.5552,512.0
2024-05-10 11:30:00,541.63,541.64,540.69,540.79,3073.0,531.5552,531.565,530.6327,530.7308,3073.0
2024-05-10 11:35:00,540.52,540.8,540.46,540.8,3214.0,530.4659,530.7407,530.407,530.7407,3214.0
2024-05-10 11:40:00,540.67,540.78,540.0,540.19,7107.0,530.6131,530.721,529.9555,530.142,7107.0
2024-05-10 11:45:00,540.51,541.45,540.51,541.45,2161.0,530.456,531.3786,530.456,531.3786,2161.0
2024-05-10 11:50:00,541.54,541.78,541.48,541.78,400.0,531.4669,531.7024,531.408,531.7024,400.0
2024-05-10 11:55:00,541.81,541.95,541.48,541.48,1730.0,531.7319,531.8693,531.408,531.408,1730.0
2024-05-10 12:00:00,541.3,541.43,541.15,541.4,1658.0,531.2314,531.3589,531.0841,531.3295,1658.0
2024-05-10 12:05:00,541.21,541.39,541.11,541.19,1442.0,531.143,531.3197,531.0449,531.1234,1442.0
2024-05-10 12:10:00,541.19,541.39,541.19,541.25,905.0,531.1234,531.3197,531.1234,531.1823,905.0
2024-05-10 12:15:00,541.04,541.56,541.04,541.55,1900.0,530.9762,531.4865,530.9762,531.4767,1900.0
2024-05-10 12:20:00,541.41,541.86,541.39,541.86,2995.0,531.3393,531.7809,531.3197,531.7809,2995.0
2024-05-10 12:25:00,541.84,542.46,541.83,542.16,3372.0,531.7613,532.3698,531.7515,532.0754,3372.0
2024-05-10 12:30:00,542.35,542.65,542.35,542.58,1608.0,532.2618,532.5562,532.2618,532.4875,1608.0
2024-05-10 12:35:00,542.55,542.56,542.37,542.37,1339.0,532.4581,532.4679,532.2814,532.2814,1339.0
2024-05-10 12:40:00,542.32,542.32,542.15,542.15,676.0,532.2324,532.2324,532.0655,532.0655,676.0
2024-05-10 12:45:00,542.21,542.23,541.97,542.18,1863.0,532.1244,532.1441,531.8889,532.095,1863.0
2024-05-10 12:50:00,542.04,542.09,541.77,541.77,1413.0,531.9576,532.0067,531.6926,531.6926,1413.0
2024-05-10 12:55:00,541.86,542.06,541.86,542.06,300.0,531.7809,531.9772,531.7809,531.9772,300.0
2024-05-10 13:00:00,542.01,542.01,541.59,541.76,2011.0,531.9281,531.9281,531.516,531.6828,2011.0
2024-05-10 13:05:00,541.9,541.96,541.88,541.88,1110.0,531.8202,531.8791,531.8006,531.8006,1110.0
2024-05-10 13:10:00,542.14,542.14,541.94,541.94,800.0,532.0557,532.0557,531.8594,531.8594,800.0
2024-05-10 13:15:00,542.04,542.34,542.03,542.34,900.0,531.9576,532.252,531.9478,532.252,900.0
2024-05-10 13:20:00,542.26,542.26,542.16,542.16,1158.0,532.1735,532.1735,532.0754,532.0754,1158.0
2024-05-10 13:25:00,541.96,542.09,541.52,541.66,2406.0,531.8791,532.0067,531.4473,531.5847,2406.0
2024-05-10 13:30:00,541.67,541.85,541.5,541.61,1212.0,531.5945,531.7711,531.4276,531.5356,1212.0
2024-05-10 13:35:00,541.49,541.49,541.13,541.25,912.0,531.4178,531.4178,531.0645,531.1823,912.0
2024-05-10 13:40:00,541.16,541.29,540.79,540.98,3103.0,531.094,531.2215,530.7308,530.9173,3103.0
2024-05-10 13:45:00,541.57,541.59,541.34,541.4,2834.0,531.4963,531.516,531.2706,531.3295,2834.0
2024-05-10 13:50:00,541.4,541.4,541.05,541.06,2216.0,531.3295,531.3295,530.986,530.9958,2216.0
2024-05-10 13:55:00,540.85,541.42,540.81,541.24,2324.0,530.7897,531.3491,530.7505,531.1725,2324.0
2024-05-10 14:00:00,541.39,541.52,541.03,541.1,2536.0,531.3197,531.4473,530.9664,531.0351,2536.0
2024-05-10 14:05:00,541.1,541.37,540.81,541.2,3252.0,531.0351,531.3,530.7505,531.1332,3252.0
2024-05-10 14:10:00,541.33,541.34,541.1,541.14,4348.0,531.2608,531.2706,531.0351,531.0743,4348.0
2024-05-10 14:15:00,540.91,541.42,540.84,541.36,2143.0,530.8486,531.3491,530.7799,531.2902,2143.0
2024-05-10 14:20:00,541.44,541.47,541.32,541.44,2142.0,531.3687,531.3982,531.251,531.3687,2142.0
2024-05-10 14:25:00,541.43,541.43,541.03,541.05,2567.0,531.3589,531.3589,530.9664,530.986,2567.0
2024-05-10 14:30:00,540.96,541.15,540.87,541.11,1900.0,530.8977,531.0841,530.8093,531.0449,1900.0
2024-05-10 14:35:00,541.1,541.1,540.81,540.81,2284.0,531.0351,531.0351,530.7505,530.7505,2284.0
2024-05-10 14:40:00,540.91,541.24,540.73,541.24,5268.0,530.8486,531.1725,530.672,531.1725,5268.0
2024-05-10 14:45:00,541.0,541.16,540.84,540.84,2808.0,530.9369,531.094,530.7799,530.7799,2808.0
2024-05-10 14:50:00,540.93,541.03,540.49,540.6,3256.0,530.8682,530.9664,530.4364,530.5444,3256.0
2024-05-10 14:55:00,540.48,540.72,540.48,540.66,2516.0,530.4266,530.6621,530.4266,530.6033,2516.0
2024-05-10 15:00:00,540.74,540.74,540.23,540.23,2908.0,530.6818,530.6818,530.1813,530.1813,2908.0
2024-05-10 15:05:00,540.14,540.53,540.14,540.39,6426.0,530.0929,530.4757,530.0929,530.3383,6426.0
2024-05-10 15:10:00,540.46,540.7,540.41,540.57,2191.0,530.407,530.6425,530.3579,530.5149,2191.0
2024-05-10 15:15:00,540.63,540.72,540.52,540.61,2339.0,530.5738,530.6621,530.4659,530.5542,2339.0
2024-05-10 15:20:00,540.5,540.65,539.75,539.75,3056.0,530.4462,530.5934,529.7102,529.7102,3056.0
2024-05-10 15:25:00,539.69,540.26,539.53,540.21,4625.0,529.6513,530.2107,529.4943,530.1616,4625.0
2024-05-10 15:30:00,540.3,540.37,539.72,539.73,6604.0,530.25,530.3187,529.6807,529.6906,6604.0
2024-05-10 15:35:00,539.55,539.78,539.52,539.65,5856.0,529.5139,529.7396,529.4845,529.612,5856.0
2024-05-10 15:40:00,539.85,539.97,539.39,539.39,11704.0,529.8083,529.9261,529.3569,529.3569,11704.0
2024-05-10 15:45:00,539.2,539.41,538.56,538.76,13313.0,529.1704,529.3765,528.5423,528.7386,13313.0
2024-05-10 15:50:00,538.8,540.07,538.8,540.04,10938.0,528.7779,530.0242,528.7779,529.9948,10938.0
2024-05-10 15:55:00,539.92,540.03,538.61,539.26,47103.0,529.877,529.985,528.5914,529.2293,47103.0
2024-05-13 09:30:00,538.63,540.05,537.18,538.59,19531.0,528.611,530.0046,527.188,528.5718,19531.0
2024-05-13 09:35:00,538.53,538.57,536.58,536.84,8638.0,528.5129,528.5521,526.5991,526.8543,8638.0
2024-05-13 09:40:00,536.92,538.6,536.4,538.58,2300.0,526.9328,528.5816,526.4225,528.5619,2300.0
2024-05-13 09:45:00,538.31,539.04,538.31,538.69,5252.0,528.297,529.0134,528.297,528.6699,5252.0
2024-05-13 09:50:00,538.5,538.68,538.11,538.3,2352.0,528.4834,528.6601,528.1007,528.2872,2352.0
2024-05-13 09:55:00,538.3,538.57,538.22,538.22,1221.0,528.2872,528.5521,528.2086,528.2086,1221.0
2024-05-13 10:00:00,538.3,538.55,537.63,537.98,2356.0,528.2872,528.5325,527.6296,527.9731,2356.0
2024-05-13 10:05:00,538.13,538.19,537.81,537.87,2530.0,528.1203,528.1792,527.8063,527.8652,2530.0
2024-05-13 10:10:00,537.88,538.37,537.88,538.19,3740.0,527.875,528.3559,527.875,528.1792,3740.0
2024-05-13 10:15:00,538.24,538.53,538.17,538.23,1200.0,528.2283,528.5129,528.1596,528.2185,1200.0
2024-05-13 10:20:00,538.27,538.46,537.49,537.5,4028.0,528.2577,528.4442,527.4922,527.502,4028.0
2024-05-13 10:25:00,537.5,537.6,537.33,537.34,1400.0,527.502,527.6002,527.3352,527.345,1400.0
2024-05-13 10:30:00,537.27,537.53,537.12,537.33,1931.0,527.2763,527.5315,527.1291,527.3352,1931.0
2024-05-13 10:35:00,537.31,537.31,536.97,537.08,3021.0,527.3156,527.3156,526.9819,527.0898,3021.0
2024-05-13 10:40:00,537.15,537.4,537.0,537.4,2700.0,527.1585,527.4039,527.0113,527.4039,2700.0
2024-05-13 10:45:00,537.18,538.23,537.14,538.23,1734.0,527.188,528.2185,527.1487,528.2185,1734.0
2024-05-13 10:50:00,537.89,538.0,537.86,537.94,1400.0,527.8848,527.9927,527.8553,527.9339,1400.0
2024-05-13 10:55:00,538.2,538.21,537.92,538.21,1247.0,528.189,528.1988,527.9142,528.1988,1247.0
2024-05-13 11:00:00,538.24,538.24,537.98,538.03,810.0,528.2283,528.2283,527.9731,528.0222,810.0
2024-05-13 11:05:00,537.8,537.8,537.33,537.76,2240.0,527.7965,527.7965,527.3352,527.7572,2240.0
2024-05-13 11:10:00,537.9,538.22,537.89,538.05,1216.0,527.8946,528.2086,527.8848,528.0418,1216.0
2024-05-13 11:15:00,537.91,538.84,537.91,538.84,9565.0,527.9044,528.8171,527.9044,528.8171,9565.0
2024-05-13 11:20:00,538.84,539.41,538.84,539.14,5500.0,528.8171,529.3765,528.8171,529.1115,5500.0
2024-05-13 11:25:00,539.15,539.15,538.08,538.08,9968.0,529.1213,529.1213,528.0712,528.0712,9968.0
2024-05-13 11:30:00,537.92,537.93,537.13,537.13,3787.0,527.9142,527.924,527.1389,527.1389,3787.0
2024-05-13 11:35:00,536.88,536.88,536.05,536.13,1000.0,526.8936,526.8936,526.079,526.1575,1000.0
2024-05-13 11:40:00,536.19,536.22,535.7,535.7,2127.0,526.2164,526.2458,525.7355,525.7355,2127.0
2024-05-13 11:45:00,535.63,535.63,535.35,535.51,500.0,525.6668,525.6668,525.392,525.5491,500.0
2024-05-13 11:50:00,535.51,535.93,535.44,535.87,3165.0,525.5491,525.9612,525.4804,525.9024,3165.0
2024-05-13 11:55:00,535.92,536.09,535.86,535.93,1614.0,525.9514,526.1183,525.8925,525.9612,1614.0
2024-05-13 12:00:00,535.75,536.65,535.65,536.63,9988.0,525.7846,526.6678,525.6864,526.6482,9988.0
2024-05-13 12:05:00,536.54,536.94,536.53,536.88,4033.0,526.5599,526.9525,526.5501,526.8936,4033.0
2024-05-13 12:10:00,536.88,536.98,536.64,536.79,5214.0,526.8936,526.9917,526.658,526.8052,5214.0
2024-05-13 12:15:00,536.73,536.85,536.31,536.85,6219.0,526.7464,526.8641,526.3342,526.8641,6219.0
2024-05-13 12:20:00,536.73,537.5,536.73,537.44,900.0,526.7464,527.502,526.7464,527.4432,900.0
2024-05-13 12:25:00,537.45,537.45,537.34,537.34,643.0,527.453,527.453,527.345,527.345,643.0
2024-05-13 12:30:00,537.35,537.35,536.98,537.08,1579.0,527.3548,527.3548,526.9917,527.0898,1579.0
2024-05-13 12:35:00,537.23,537.34,537.21,537.21,700.0,527.2371,527.345,527.2174,527.2174,700.0
2024-05-13 12:40:00,537.32,537.36,537.07,537.07,1675.0,527.3254,527.3646,527.08,527.08,1675.0
2024-05-13 12:45:00,537.07,537.07,537.07,537.07,0.0,527.08,527.08,527.08,527.08,0.0
2024-05-13 12:50:00,537.37,537.8,537.36,537.68,1741.0,527.3745,527.7965,527.3646,527.6787,1741.0
2024-05-13 12:55:00,537.75,538.23,537.67,538.23,5125.0,527.7474,528.2185,527.6689,528.2185,5125.0
2024-05-13 13:00:00,538.48,538.64,538.16,538.64,1341.0,528.4638,528.6208,528.1498,528.6208,1341.0
2024-05-13 13:05:00,538.53,538.74,538.53,538.56,1300.0,528.5129,528.719,528.5129,528.5423,1300.0
2024-05-13 13:10:00,539.0,539.0,538.99,539.0,200.0,528.9741,528.9741,528.9643,528.9741,200.0
2024-05-13 13:15:00,539.14,539.21,538.99,538.99,1109.0,529.1115,529.1802,528.9643,528.9643,1109.0
2024-05-13 13:20:00,539.0,539.33,538.94,539.14,1800.0,528.9741,529.298,528.9152,529.1115,1800.0
2024-05-13 13:25:00,539.13,539.29,539.12,539.13,1305.0,529.1017,529.2587,529.0919,529.1017,1305.0
2024-05-13 13:30:00,539.1,539.13,538.95,539.11,1358.0,529.0723,529.1017,528.9251,529.0821,1358.0
2024-05-13 13:35:00,538.88,539.09,538.81,539.07,1614.0,528.8564,529.0625,528.7877,529.0428,1614.0
2024-05-13 13:40:00,539.07,539.07,538.83,538.89,1217.0,529.0428,529.0428,528.8073,528.8662,1217.0
2024-05-13 13:45:00,538.84,538.93,538.84,538.93,500.0,528.8171,528.9054,528.8171,528.9054,500.0
2024-05-13 13:50:00,538.89,538.89,538.46,538.69,1708.0,528.8662,528.8662,528.4442,528.6699,1708.0
2024-05-13 13:55:00,538.5,538.68,538.19,538.68,4930.0,528.4834,528.6601,528.1792,528.6601,4930.0
2024-05-13 14:00:00,538.56,539.16,538.55,539.16,2907.0,528.5423,529.1312,528.5325,529.1312,2907.0
2024-05-13 14:05:00,538.95,538.99,538.41,538.99,9064.0,528.9251,528.9643,528.3951,528.9643,9064.0
2024-05-13 14:10:00,538.99,539.41,538.99,539.41,600.0,528.9643,529.3765,528.9643,529.3765,600.0
2024-05-13 14:15:00,539.5,539.74,539.5,539.74,859.0,529.4648,529.7004,529.4648,529.7004,859.0
2024-05-13 14:20:00,539.61,539.65,539.41,539.41,1300.0,529.5728,529.612,529.3765,529.3765,1300.0
2024-05-13 14:25:00,539.39,539.4,539.16,539.3,500.0,529.3569,529.3667,529.1312,529.2686,500.0
2024-05-13 14:30:00,539.19,539.59,539.12,539.36,2084.0,529.1606,529.5532,529.0919,529.3274,2084.0
2024-05-13 14:35:00,539.33,539.39,539.33,539.39,203.0,529.298,529.3569,529.298,529.3569,203.0
2024-05-13 14:40:00,539.34,539.34,538.89,539.01,2059.0,529.3078,529.3078,528.8662,528.9839,2059.0
2024-05-13 14:45:00,539.0,539.13,538.73,538.94,14420.0,528.9741,529.1017,528.7092,528.9152,14420.0
2024-05-13 14:50:00,539.08,539.09,538.84,538.85,4573.0,529.0526,529.0625,528.8171,528.8269,4573.0
2024-05-13 14:55:00,538.84,539.13,538.8,539.06,4581.0,528.8171,529.1017,528.7779,529.033,4581.0
2024-05-13 15:00:00,539.12,539.31,539.02,539.04,13017.0,529.0919,529.2784,528.9938,529.0134,13017.0
2024-05-13 15:05:00,538.99,539.13,538.92,539.0,3503.0,528.9643,529.1017,528.8956,528.9741,3503.0
2024-05-13 15:10:00,538.91,538.91,538.0,538.15,6751.0,528.8858,528.8858,527.9927,528.1399,6751.0
2024-05-13 15:15:00,538.16,538.57,538.06,538.48,7048.0,528.1498,528.5521,528.0516,528.4638,7048.0
2024-05-13 15:20:00,538.57,538.78,537.92,537.96,11811.0,528.5521,528.7582,527.9142,527.9535,11811.0
2024-05-13 15:25:00,537.86,538.3,537.86,538.21,3437.0,527.8553,528.2872,527.8553,528.1988,3437.0
2024-05-13 15:30:00,538.17,538.24,537.92,538.18,8894.0,528.1596,528.2283,527.9142,528.1694,8894.0
2024-05-13 15:35:00,538.2,538.32,538.1,538.18,4620.0,528.189,528.3068,528.0909,528.1694,4620.0
2024-05-13 15:40:00,538.13,538.59,537.97,538.49,9871.0,528.1203,528.5718,527.9633,528.4736,9871.0
2024-05-13 15:45:00,538.52,539.04,538.49,538.8,8811.0,528.5031,529.0134,528.4736,528.7779,8811.0
2024-05-13 15:50:00,538.86,539.22,538.35,538.95,26250.0,528.8367,529.19,528.3362,528.9251,26250.0
2024-05-13 15:55:00,538.95,538.99,537.59,538.77,55569.0,528.9251,528.9643,527.5904,528.7484,55569.0
2024-05-14 09:30:00,539.67,540.05,539.39,540.05,15429.0,529.6317,530.0046,529.3569,530.0046,15429.0
2024-05-14 09:35:00,539.25,539.26,538.11,538.47,3667.0,529.2195,529.2293,528.1007,528.454,3667.0
2024-05-14 09:40:00,538.59,538.71,538.54,538.54,700.0,528.5718,528.6895,528.5227,528.5227,700.0
2024-05-14 09:45:00,538.41,538.53,537.88,538.53,2111.0,528.3951,528.5129,527.875,528.5129,2111.0
2024-05-14 09:50:00,538.5,539.09,538.4,538.78,2588.0,528.4834,529.0625,528.3853,528.7582,2588.0
2024-05-14 09:55:00,538.38,538.38,537.56,538.08,1701.0,528.3657,528.3657,527.5609,528.0712,1701.0
2024-05-14 10:00:00,537.87,538.49,537.8,538.23,2235.0,527.8652,528.4736,527.7965,528.2185,2235.0
2024-05-14 10:05:00,538.45,539.69,538.28,539.69,3500.0,528.4344,529.6513,528.2675,529.6513,3500.0
2024-05-14 10:10:00,539.84,540.22,538.54,538.54,3392.0,529.7985,530.1714,528.5227,528.5227,3392.0
2024-05-14 10:15:00,537.92,538.21,537.69,538.14,4470.0,527.9142,528.1988,527.6885,528.1301,4470.0
2024-05-14 10:20:00,538.14,538.28,537.39,537.96,6977.0,528.1301,528.2675,527.3941,527.9535,6977.0
2024-05-14 10:25:00,538.05,538.55,537.96,538.05,1685.0,528.0418,528.5325,527.9535,528.0418,1685.0
2024-05-14 10:30:00,538.05,538.06,537.51,537.51,600.0,528.0418,528.0516,527.5118,527.5118,600.0
2024-05-14 10:35:00,537.28,537.28,536.48,536.51,666.0,527.2861,527.2861,526.501,526.5304,666.0
2024-05-14 10:40:00,536.42,536.52,536.13,536.31,1676.0,526.4421,526.5403,526.1575,526.3342,1676.0
2024-05-14 10:45:00,536.14,536.22,535.69,535.86,2620.0,526.1673,526.2458,525.7257,525.8925,2620.0
2024-05-14 10:50:00,535.9,536.18,535.6,535.92,1143.0,525.9318,526.2066,525.6374,525.9514,1143.0
2024-05-14 10:55:00,536.18,536.18,535.72,536.07,2375.0,526.2066,526.2066,525.7551,526.0986,2375.0
2024-05-14 11:00:00,536.27,536.27,535.43,535.52,880.0,526.2949,526.2949,525.4705,525.5589,880.0
2024-05-14 11:05:00,535.26,535.62,535.21,535.62,1394.0,525.3037,525.657,525.2546,525.657,1394.0
2024-05-14 11:10:00,535.67,535.99,535.67,535.9,500.0,525.7061,526.0201,525.7061,525.9318,500.0
2024-05-14 11:15:00,535.85,535.99,535.71,535.71,1366.0,525.8827,526.0201,525.7453,525.7453,1366.0
2024-05-14 11:20:00,535.96,536.09,535.74,535.74,469.0,525.9907,526.1183,525.7748,525.7748,469.0
2024-05-14 11:25:00,535.6,535.8,534.98,535.01,2354.0,525.6374,525.8337,525.0289,525.0584,2354.0
2024-05-14 11:30:00,534.84,534.84,534.84,534.84,100.0,524.8915,524.8915,524.8915,524.8915,100.0
2024-05-14 11:35:00,534.83,534.91,534.24,534.24,1363.0,524.8817,524.9602,524.3027,524.3027,1363.0
2024-05-14 11:40:00,534.18,534.39,533.97,533.97,1400.0,524.2438,524.4499,524.0377,524.0377,1400.0
2024-05-14 11:45:00,534.0,534.0,533.65,533.98,1036.0,524.0671,524.0671,523.7236,524.0475,1036.0
2024-05-14 11:50:00,534.0,534.25,534.0,534.09,2540.0,524.0671,524.3125,524.0671,524.1555,2540.0
2024-05-14 11:55:00,534.15,534.27,533.97,533.97,1893.0,524.2143,524.3321,524.0377,524.0377,1893.0
2024-05-14 12:00:00,534.05,534.43,533.8,533.8,1366.0,524.1162,524.4891,523.8709,523.8709,1366.0
2024-05-14 12:05:00,533.64,533.89,533.54,533.88,4417.0,523.7138,523.9592,523.6157,523.9494,4417.0
2024-05-14 12:10:00,533.89,534.24,533.88,534.2,2992.0,523.9592,524.3027,523.9494,524.2634,2992.0
2024-05-14 12:15:00,534.09,534.38,534.05,534.16,2207.0,524.1555,524.4401,524.1162,524.2242,2207.0
2024-05-14 12:20:00,534.16,534.72,534.16,534.72,1700.0,524.2242,524.7737,524.2242,524.7737,1700.0
2024-05-14 12:25:00,534.59,535.03,534.46,535.03,906.0,524.6462,525.078,524.5186,525.078,906.0
2024-05-14 12:30:00,534.99,535.67,534.99,535.67,1085.0,525.0387,525.7061,525.0387,525.7061,1085.0
2024-05-14 12:35:00,535.57,535.65,534.81,534.85,2128.0,525.6079,525.6864,524.8621,524.9013,2128.0
2024-05-14 12:40:00,534.85,535.04,534.58,535.04,2142.0,524.9013,525.0878,524.6363,525.0878,2142.0
2024-05-14 12:45:00,534.89,535.06,534.75,534.75,1257.0,524.9406,525.1074,524.8032,524.8032,1257.0
2024-05-14 12:50:00,534.75,534.75,534.57,534.57,760.0,524.8032,524.8032,524.6265,524.6265,760.0
2024-05-14 12:55:00,534.67,534.84,534.46,534.46,652.0,524.7247,524.8915,524.5186,524.5186,652.0
2024-05-14 13:00:00,534.46,534.46,534.18,534.18,1118.0,524.5186,524.5186,524.2438,524.2438,1118.0
2024-05-14 13:05:00,534.24,534.37,534.1,534.31,1116.0,524.3027,524.4303,524.1653,524.3714,1116.0
2024-05-14 13:10:00,534.25,534.3,534.16,534.3,500.0,524.3125,524.3616,524.2242,524.3616,500.0
2024-05-14 13:15:00,534.3,534.3,534.13,534.24,600.0,524.3616,524.3616,524.1947,524.3027,600.0
2024-05-14 13:20:00,534.06,534.25,534.06,534.23,2015.0,524.126,524.3125,524.126,524.2929,2015.0
2024-05-14 13:25:00,534.15,534.15,534.05,534.05,200.0,524.2143,524.2143,524.1162,524.1162,200.0
2024-05-14 13:30:00,534.18,534.37,534.12,534.13,2162.0,524.2438,524.4303,524.1849,524.1947,2162.0
2024-05-14 13:35:00,534.22,534.48,534.22,534.48,786.0,524.283,524.5382,524.283,524.5382,786.0
2024-05-14 13:40:00,534.52,534.52,534.32,534.34,700.0,524.5775,524.5775,524.3812,524.4008,700.0
2024-05-14 13:45:00,534.24,534.24,533.94,533.94,400.0,524.3027,524.3027,524.0083,524.0083,400.0
2024-05-14 13:50:00,534.04,534.04,533.9,533.99,669.0,524.1064,524.1064,523.969,524.0573,669.0
2024-05-14 13:55:00,533.94,534.15,533.94,534.09,300.0,524.0083,524.2143,524.0083,524.1555,300.0
2024-05-14 14:00:00,534.24,534.35,534.21,534.21,614.0,524.3027,524.4106,524.2732,524.2732,614.0
2024-05-14 14:05:00,534.12,534.12,533.9,533.94,900.0,524.1849,524.1849,523.969,524.0083,900.0
2024-05-14 14:10:00,534.11,534.79,534.11,534.79,1372.0,524.1751,524.8424,524.1751,524.8424,1372.0
2024-05-14 14:15:00,535.0,535.04,534.72,534.97,949.0,525.0485,525.0878,524.7737,525.0191,949.0
2024-05-14 14:20:00,535.01,535.17,534.75,535.08,1377.0,525.0584,525.2154,524.8032,525.127,1377.0
2024-05-14 14:25:00,535.2,535.29,534.95,535.12,2092.0,525.2448,525.3331,524.9995,525.1663,2092.0
2024-05-14 14:30:00,535.05,535.2,534.84,535.06,1200.0,525.0976,525.2448,524.8915,525.1074,1200.0
2024-05-14 14:35:00,535.0,535.74,534.9,535.74,1383.0,525.0485,525.7748,524.9504,525.7748,1383.0
2024-05-14 14:40:00,535.74,535.86,535.34,535.34,1439.0,525.7748,525.8925,525.3822,525.3822,1439.0
2024-05-14 14:45:00,535.28,535.28,534.58,534.65,934.0,525.3233,525.3233,524.6363,524.705,934.0
2024-05-14 14:50:00,534.65,535.17,534.65,535.05,1334.0,524.705,525.2154,524.705,525.0976,1334.0
2024-05-14 14:55:00,535.4,535.41,535.28,535.28,300.0,525.4411,525.4509,525.3233,525.3233,300.0
2024-05-14 15:00:00,535.27,535.49,535.23,535.37,822.0,525.3135,525.5294,525.2743,525.4117,822.0
2024-05-14 15:05:00,535.43,535.44,535.43,535.43,193.0,525.4705,525.4804,525.4705,525.4705,193.0
2024-05-14 15:10:00,535.46,535.54,535.33,535.38,2403.0,525.5,525.5785,525.3724,525.4215,2403.0
2024-05-14 15:15:00,535.38,535.46,535.24,535.46,1604.0,525.4215,525.5,525.2841,525.5,1604.0
2024-05-14 15:20:00,535.45,535.77,535.3,535.74,1833.0,525.4902,525.8042,525.343,525.7748,1833.0
2024-05-14 15:25:00,535.53,535.53,535.35,535.49,300.0,525.5687,525.5687,525.392,525.5294,300.0
2024-05-14 15:30:00,535.46,535.46,534.57,534.68,2755.0,525.5,525.5,524.6265,524.7345,2755.0
2024-05-14 15:35:00,534.5,534.51,534.16,534.16,2309.0,524.5578,524.5677,524.2242,524.2242,2309.0
2024-05-14 15:40:00,534.11,534.95,534.11,534.95,1480.0,524.1751,524.9995,524.1751,524.9995,1480.0
2024-05-14 15:45:00,534.92,534.95,534.57,534.66,2139.0,524.97,524.9995,524.6265,524.7149,2139.0
2024-05-14 15:50:00,534.62,534.89,534.11,534.11,6796.0,524.6756,524.9406,524.1751,524.1751,6796.0
2024-05-14 15:55:00,534.11,534.93,533.91,534.36,18345.0,524.1751,524.9798,523.9788,524.4204,18345.0
2024-05-15 09:30:00,534.85,537.02,534.85,537.02,6840.0,524.9013,527.031,524.9013,527.031,6840.0
2024-05-15 09:35:00,536.97,536.97,535.76,536.34,1850.0,526.9819,526.9819,525.7944,526.3636,1850.0
2024-05-15 09:40:00,537.03,538.01,536.76,538.01,3056.0,527.0408,528.0025,526.7758,528.0025,3056.0
2024-05-15 09:45:00,538.1,538.45,538.05,538.39,1267.0,528.0909,528.4344,528.0418,528.3755,1267.0
2024-05-15 09:50:00,538.34,538.34,537.17,537.17,2872.0,528.3264,528.3264,527.1782,527.1782,2872.0
2024-05-15 09:55:00,537.2,537.46,536.98,537.36,1600.0,527.2076,527.4628,526.9917,527.3646,1600.0
2024-05-15 10:00:00,537.17,537.78,536.9,537.78,6174.0,527.1782,527.7768,526.9132,527.7768,6174.0
2024-05-15 10:05:00,537.87,538.46,537.75,538.33,1262.0,527.8652,528.4442,527.7474,528.3166,1262.0
2024-05-15 10:10:00,538.16,538.59,538.14,538.43,1043.0,528.1498,528.5718,528.1301,528.4147,1043.0
2024-05-15 10:15:00,538.39,538.6,538.14,538.43,2249.0,528.3755,528.5816,528.1301,528.4147,2249.0
2024-05-15 10:20:00,538.37,538.37,537.69,537.7,900.0,528.3559,528.3559,527.6885,527.6983,900.0
2024-05-15 10:25:00,538.15,538.15,537.69,537.69,2150.0,528.1399,528.1399,527.6885,527.6885,2150.0
2024-05-15 10:30:00,537.75,538.53,537.74,538.52,2023.0,527.7474,528.5129,527.7376,528.5031,2023.0
2024-05-15 10:35:00,538.59,538.7,538.47,538.63,1400.0,528.5718,528.6797,528.454,528.611,1400.0
2024-05-15 10:40:00,538.75,538.8,538.29,538.46,2254.0,528.7288,528.7779,528.2773,528.4442,2254.0
2024-05-15 10:45:00,538.17,538.52,538.16,538.17,1401.0,528.1596,528.5031,528.1498,528.1596,1401.0
2024-05-15 10:50:00,538.04,538.45,538.04,538.33,922.0,528.032,528.4344,528.032,528.3166,922.0
2024-05-15 10:55:00,538.51,538.51,538.25,538.25,813.0,528.4932,528.4932,528.2381,528.2381,813.0
2024-05-15 11:00:00,538.49,539.38,538.49,539.38,2268.0,528.4736,529.3471,528.4736,529.3471,2268.0
2024-05-15 11:05:00,539.29,540.18,539.13,540.18,2726.0,529.2587,530.1322,529.1017,530.1322,2726.0
2024-05-15 11:10:00,540.38,540.52,539.91,540.03,2336.0,530.3285,530.4659,529.8672,529.985,2336.0
2024-05-15 11:15:00,540.24,540.68,540.23,540.68,2215.0,530.1911,530.6229,530.1813,530.6229,2215.0
2024-05-15 11:20:00,540.87,540.87,540.39,540.45,2200.0,530.8093,530.8093,530.3383,530.3972,2200.0
2024-05-15 11:25:00,540.39,540.47,539.97,540.29,5011.0,530.3383,530.4168,529.9261,530.2401,5011.0
2024-05-15 11:30:00,540.29,540.29,540.0,540.0,800.0,530.2401,530.2401,529.9555,529.9555,800.0
2024-05-15 11:35:00,539.92,539.97,539.37,539.48,1250.0,529.877,529.9261,529.3373,529.4452,1250.0
2024-05-15 11:40:00,539.3,539.33,538.89,538.89,4246.0,529.2686,529.298,528.8662,528.8662,4246.0
2024-05-15 11:45:00,539.1,539.21,538.92,538.96,1113.0,529.0723,529.1802,528.8956,528.9349,1113.0
2024-05-15 11:50:00,538.9,538.9,538.59,538.84,1610.0,528.876,528.876,528.5718,528.8171,1610.0
2024-05-15 11:55:00,538.85,539.27,538.85,539.1,2520.0,528.8269,529.2391,528.8269,529.0723,2520.0
2024-05-15 12:00:00,539.22,539.35,539.22,539.35,1578.0,529.19,529.3176,529.19,529.3176,1578.0
2024-05-15 12:05:00,539.23,539.35,538.9,539.05,2676.0,529.1999,529.3176,528.876,529.0232,2676.0
2024-05-15 12:10:00,539.16,539.39,539.16,539.38,5567.0,529.1312,529.3569,529.1312,529.3471,5567.0
2024-05-15 12:15:00,539.48,539.59,539.1,539.11,1735.0,529.4452,529.5532,529.0723,529.0821,1735.0
2024-05-15 12:20:00,539.24,539.24,538.67,539.01,2381.0,529.2097,529.2097,528.6503,528.9839,2381.0
2024-05-15 12:25:00,538.98,539.15,538.89,538.89,1129.0,528.9545,529.1213,528.8662,528.8662,1129.0
2024-05-15 12:30:00,539.01,539.27,538.89,539.22,2909.0,528.9839,529.2391,528.8662,529.19,2909.0
2024-05-15 12:35:00,539.35,539.57,539.35,539.5,1100.0,529.3176,529.5335,529.3176,529.4648,1100.0
2024-05-15 12:40:00,539.48,540.32,539.47,540.32,2196.0,529.4452,530.2696,529.4354,530.2696,2196.0
2024-05-15 12:45:00,540.43,540.46,540.18,540.38,5462.0,530.3775,530.407,530.1322,530.3285,5462.0
2024-05-15 12:50:00,540.38,540.48,540.24,540.24,3621.0,530.3285,530.4266,530.1911,530.1911,3621.0
2024-05-15 12:55:00,540.23,540.35,539.31,540.22,10734.0,530.1813,530.299,529.2784,530.1714,10734.0
2024-05-15 13:00:00,540.52,540.68,540.52,540.61,300.0,530.4659,530.6229,530.4659,530.5542,300.0
2024-05-15 13:05:00,540.58,540.69,540.39,540.51,2901.0,530.5247,530.6327,530.3383,530.456,2901.0
2024-05-15 13:10:00,540.6,540.6,540.26,540.3,3125.0,530.5444,530.5444,530.2107,530.25,3125.0
2024-05-15 13:15:00,540.05,540.17,539.92,540.0,1614.0,530.0046,530.1224,529.877,529.9555,1614.0
2024-05-15 13:20:00,539.99,540.53,539.99,540.51,3065.0,529.9457,530.4757,529.9457,530.456,3065.0
2024-05-15 13:25:00,540.36,540.68,540.15,540.41,3733.0,530.3088,530.6229,530.1027,530.3579,3733.0
2024-05-15 13:30:00,540.37,540.37,540.03,540.03,1333.0,530.3187,530.3187,529.985,529.985,1333.0
2024-05-15 13:35:00,540.19,540.26,540.06,540.07,400.0,530.142,530.2107,530.0144,530.0242,400.0
2024-05-15 13:40:00,540.2,540.21,539.99,540.21,927.0,530.1518,530.1616,529.9457,530.1616,927.0
2024-05-15 13:45:00,540.0,540.04,539.73,539.95,3874.0,529.9555,529.9948,529.6906,529.9065,3874.0
2024-05-15 13:50:00,539.86,540.12,539.77,539.99,2349.0,529.8181,530.0733,529.7298,529.9457,2349.0
2024-05-15 13:55:00,539.99,539.99,539.89,539.99,1300.0,529.9457,529.9457,529.8476,529.9457,1300.0
2024-05-15 14:00:00,540.06,540.08,540.06,540.08,1100.0,530.0144,530.034,530.0144,530.034,1100.0
2024-05-15 14:05:00,540.08,540.15,539.99,539.99,836.0,530.034,530.1027,529.9457,529.9457,836.0
2024-05-15 14:10:00,540.07,540.07,539.16,539.87,10492.0,530.0242,530.0242,529.1312,529.828,10492.0
2024-05-15 14:15:00,540.02,540.12,539.74,539.9,2608.0,529.9752,530.0733,529.7004,529.8574,2608.0
2024-05-15 14:20:00,539.92,539.92,539.63,539.82,1409.0,529.877,529.877,529.5924,529.7789,1409.0
2024-05-15 14:25:00,539.89,539.99,539.89,539.99,400.0,529.8476,529.9457,529.8476,529.9457,400.0
2024-05-15 14:30:00,539.98,539.99,539.58,539.58,3202.0,529.9359,529.9457,529.5433,529.5433,3202.0
2024-05-15 14:35:00,539.48,539.48,539.17,539.19,1008.0,529.4452,529.4452,529.141,529.1606,1008.0
2024-05-15 14:40:00,539.26,539.28,538.61,538.62,799.0,529.2293,529.2489,528.5914,528.6012,799.0
2024-05-15 14:45:00,538.52,538.52,538.38,538.4,600.0,528.5031,528.5031,528.3657,528.3853,600.0
2024-05-15 14:50:00,538.27,538.67,538.19,538.67,2015.0,528.2577,528.6503,528.1792,528.6503,2015.0
2024-05-15 14:55:00,538.81,539.27,538.71,539.14,2076.0,528.7877,529.2391,528.6895,529.1115,2076.0
2024-05-15 15:00:00,539.04,539.16,538.49,539.09,4468.0,529.0134,529.1312,528.4736,529.0625,4468.0
2024-05-15 15:05:00,539.12,539.12,538.86,538.98,2093.0,529.0919,529.0919,528.8367,528.9545,2093.0
2024-05-15 15:10:00,539.0,539.12,538.87,538.97,1758.0,528.9741,529.0919,528.8466,528.9447,1758.0
2024-05-15 15:15:00,538.84,538.84,538.59,538.74,2344.0,528.8171,528.8171,528.5718,528.719,2344.0
2024-05-15 15:20:00,538.64,539.12,538.64,539.0,2406.0,528.6208,529.0919,528.6208,528.9741,2406.0
2024-05-15 15:25:00,539.02,539.02,538.79,538.88,606.0,528.9938,528.9938,528.768,528.8564,606.0
2024-05-15 15:30:00,538.76,538.81,538.59,538.81,2019.0,528.7386,528.7877,528.5718,528.7877,2019.0
2024-05-15 15:35:00,538.82,538.84,538.17,538.3,2729.0,528.7975,528.8171,528.1596,528.2872,2729.0
2024-05-15 15:40:00,538.21,538.56,538.11,538.56,3216.0,528.1988,528.5423,528.1007,528.5423,3216.0
2024-05-15 15:45:00,538.54,539.07,538.54,538.77,4610.0,528.5227,529.0428,528.5227,528.7484,4610.0
2024-05-15 15:50:00,538.8,540.61,538.8,540.56,7237.0,528.7779,530.5542,528.7779,530.5051,7237.0
2024-05-15 15:55:00,540.35,541.33,539.91,540.23,45000.0,530.299,531.2608,529.8672,530.1813,45000.0
2024-05-16 09:30:00,540.89,543.33,540.89,543.33,9662.0,530.829,533.2236,530.829,533.2236,9662.0
2024-05-16 09:35:00,542.54,542.75,541.54,542.51,2106.0,532.4483,532.6544,531.4669,532.4188,2106.0
2024-05-16 09:40:00,541.69,541.69,540.84,541.0,1982.0,531.6141,531.6141,530.7799,530.9369,1982.0
2024-05-16 09:45:00,540.94,541.5,540.01,541.15,1400.0,530.878,531.4276,529.9653,531.0841,1400.0
2024-05-16 09:50:00,540.99,541.07,540.41,540.63,2548.0,530.9271,531.0056,530.3579,530.5738,2548.0
2024-05-16 09:55:00,540.63,541.12,540.21,541.12,2823.0,530.5738,531.0547,530.1616,531.0547,2823.0
2024-05-16 10:00:00,541.65,541.9,540.95,541.9,1759.0,531.5748,531.8202,530.8879,531.8202,1759.0
2024-05-16 10:05:00,541.94,542.93,541.67,542.93,3905.0,531.8594,532.831,531.5945,532.831,3905.0
2024-05-16 10:10:00,542.45,543.24,542.45,543.09,1947.0,532.36,533.1353,532.36,532.9881,1947.0
2024-05-16 10:15:00,543.11,543.81,543.09,543.8,1684.0,533.0077,533.6947,532.9881,533.6848,1684.0
2024-05-16 10:20:00,543.75,543.75,543.28,543.59,1942.0,533.6358,533.6358,533.1745,533.4788,1942.0
2024-05-16 10:25:00,543.6,543.6,543.09,543.35,2538.0,533.4886,533.4886,532.9881,533.2432,2538.0
2024-05-16 10:30:00,543.34,543.34,542.71,542.97,2652.0,533.2334,533.2334,532.6151,532.8703,2652.0
2024-05-16 10:35:00,543.04,543.88,543.0,543.75,3682.0,532.939,533.7634,532.8997,533.6358,3682.0
2024-05-16 10:40:00,543.92,544.17,543.8,543.9,2418.0,533.8026,534.048,533.6848,533.783,2418.0
2024-05-16 10:45:00,544.12,544.32,544.06,544.32,2216.0,533.9989,534.1952,533.94,534.1952,2216.0
2024-05-16 10:50:00,544.23,544.23,543.86,544.11,1866.0,534.1069,534.1069,533.7437,533.9891,1866.0
2024-05-16 10:55:00,544.18,544.39,543.76,544.09,1203.0,534.0578,534.2639,533.6456,533.9695,1203.0
2024-05-16 11:00:00,544.35,544.44,543.84,544.12,5483.0,534.2246,534.3129,533.7241,533.9989,5483.0
2024-05-16 11:05:00,544.23,544.59,544.22,544.44,1622.0,534.1069,534.4602,534.097,534.3129,1622.0
2024-05-16 11:10:00,544.24,544.49,543.8,543.92,5021.0,534.1167,534.362,533.6848,533.8026,5021.0
2024-05-16 11:15:00,544.4,544.4,544.12,544.16,518.0,534.2737,534.2737,533.9989,534.0382,518.0
2024-05-16 11:20:00,544.27,544.93,544.27,544.93,2290.0,534.1461,534.7938,534.1461,534.7938,2290.0
2024-05-16 11:25:00,545.0,545.1,544.66,544.93,3404.0,534.8625,534.9607,534.5289,534.7938,3404.0
2024-05-16 11:30:00,545.01,545.42,544.9,544.92,5527.0,534.8723,535.2747,534.7644,534.784,5527.0
2024-05-16 11:35:00,545.18,545.44,544.75,544.75,2105.0,535.0392,535.2943,534.6172,534.6172,2105.0
2024-05-16 11:40:00,544.93,544.94,544.54,544.54,3878.0,534.7938,534.8036,534.4111,534.4111,3878.0
2024-05-16 11:45:00,544.47,544.47,543.85,543.85,3220.0,534.3424,534.3424,533.7339,533.7339,3220.0
2024-05-16 11:50:00,543.39,544.13,543.39,544.13,500.0,533.2825,534.0087,533.2825,534.0087,500.0
2024-05-16 11:55:00,544.14,544.15,543.83,543.83,1143.0,534.0185,534.0283,533.7143,533.7143,1143.0
2024-05-16 12:00:00,543.9,543.9,543.6,543.71,1044.0,533.783,533.783,533.4886,533.5965,1044.0
2024-05-16 12:05:00,543.66,543.84,543.27,543.43,1620.0,533.5475,533.7241,533.1647,533.3217,1620.0
2024-05-16 12:10:00,543.49,543.76,543.49,543.76,821.0,533.3806,533.6456,533.3806,533.6456,821.0
2024-05-16 12:15:00,543.89,544.28,543.89,544.1,669.0,533.7732,534.1559,533.7732,533.9793,669.0
2024-05-16 12:20:00,543.96,544.19,543.87,544.08,2317.0,533.8419,534.0676,533.7535,533.9596,2317.0
2024-05-16 12:25:00,544.07,544.07,544.07,544.07,100.0,533.9498,533.9498,533.9498,533.9498,100.0
2024-05-16 12:30:00,544.35,544.35,544.0,544.0,200.0,534.2246,534.2246,533.8811,533.8811,200.0
2024-05-16 12:35:00,544.04,544.24,543.87,544.06,3293.0,533.9204,534.1167,533.7535,533.94,3293.0
2024-05-16 12:40:00,544.06,544.73,544.02,544.71,6130.0,533.94,534.5976,533.9008,534.5779,6130.0
2024-05-16 12:45:00,544.71,545.08,544.63,544.96,28531.0,534.5779,534.941,534.4994,534.8233,28531.0
2024-05-16 12:50:00,544.99,545.47,544.98,545.29,3376.0,534.8527,535.3238,534.8429,535.1471,3376.0
2024-05-16 12:55:00,545.44,545.57,544.61,544.62,15160.0,535.2943,535.4219,534.4798,534.4896,15160.0
2024-05-16 13:00:00,544.77,545.68,544.77,545.68,6092.0,534.6368,535.5299,534.6368,535.5299,6092.0
2024-05-16 13:05:00,545.93,545.93,545.67,545.76,5354.0,535.7752,535.7752,535.5201,535.6084,5354.0
2024-05-16 13:10:00,545.97,546.02,545.67,546.01,2257.0,535.8145,535.8636,535.5201,535.8537,2257.0
2024-05-16 13:15:00,546.01,546.14,545.64,545.87,5679.0,535.8537,535.9813,535.4906,535.7163,5679.0
2024-05-16 13:20:00,545.93,546.29,545.77,545.83,11532.0,535.7752,536.1285,535.6182,535.6771,11532.0
2024-05-16 13:25:00,545.83,546.1,545.58,545.62,5399.0,535.6771,535.9421,535.4317,535.471,5399.0
2024-05-16 13:30:00,545.64,546.08,545.63,546.08,10906.0,535.4906,535.9224,535.4808,535.9224,10906.0
2024-05-16 13:35:00,546.04,546.12,545.83,545.98,10603.0,535.8832,535.9617,535.6771,535.8243,10603.0
2024-05-16 13:40:00,545.98,546.0,544.45,545.06,30427.0,535.8243,535.8439,534.3228,534.9214,30427.0
2024-05-16 13:45:00,545.07,545.37,544.98,545.15,1985.0,534.9312,535.2256,534.8429,535.0097,1985.0
2024-05-16 13:50:00,545.16,545.39,544.72,544.87,5123.0,535.0196,535.2453,534.5877,534.7349,5123.0
2024-05-16 13:55:00,544.82,544.82,543.84,543.84,1517.0,534.6859,534.6859,533.7241,533.7241,1517.0
2024-05-16 14:00:00,543.77,543.95,543.65,543.7,1082.0,533.6554,533.8321,533.5376,533.5867,1082.0
2024-05-16 14:05:00,543.69,543.69,543.18,543.36,2359.0,533.5769,533.5769,533.0764,533.253,2359.0
2024-05-16 14:10:00,543.38,543.45,542.83,542.97,4169.0,533.2727,533.3414,532.7329,532.8703,4169.0
2024-05-16 14:15:00,542.94,543.94,542.7,543.94,2479.0,532.8408,533.8222,532.6053,533.8222,2479.0
2024-05-16 14:20:00,543.92,544.68,543.84,543.93,3095.0,533.8026,534.5485,533.7241,533.8124,3095.0
2024-05-16 14:25:00,543.92,544.45,543.62,544.23,2283.0,533.8026,534.3228,533.5082,534.1069,2283.0
2024-05-16 14:30:00,544.28,544.64,544.25,544.35,1765.0,534.1559,534.5092,534.1265,534.2246,1765.0
2024-05-16 14:35:00,544.36,544.36,543.89,544.16,2828.0,534.2344,534.2344,533.7732,534.0382,2828.0
2024-05-16 14:40:00,544.13,544.63,544.07,544.6,2300.0,534.0087,534.4994,533.9498,534.47,2300.0
2024-05-16 14:45:00,544.59,544.79,544.19,544.23,2232.0,534.4602,534.6564,534.0676,534.1069,2232.0
2024-05-16 14:50:00,544.02,544.17,543.87,544.06,2933.0,533.9008,534.048,533.7535,533.94,2933.0
2024-05-16 14:55:00,544.18,544.18,543.79,544.02,2341.0,534.0578,534.0578,533.675,533.9008,2341.0
2024-05-16 15:00:00,544.01,544.02,543.45,543.45,2163.0,533.8909,533.9008,533.3414,533.3414,2163.0
2024-05-16 15:05:00,543.62,544.08,543.51,544.08,2248.0,533.5082,533.9596,533.4002,533.9596,2248.0
2024-05-16 15:10:00,543.89,543.92,543.57,543.62,2905.0,533.7732,533.8026,533.4591,533.5082,2905.0
2024-05-16 15:15:00,543.78,543.82,543.51,543.51,3939.0,533.6652,533.7045,533.4002,533.4002,3939.0
2024-05-16 15:20:00,543.63,543.78,543.51,543.78,3200.0,533.518,533.6652,533.4002,533.6652,3200.0
2024-05-16 15:25:00,543.81,544.27,543.81,544.21,1084.0,533.6947,534.1461,533.6947,534.0872,1084.0
2024-05-16 15:30:00,544.27,544.27,543.52,544.0,4751.0,534.1461,534.1461,533.4101,533.8811,4751.0
2024-05-16 15:35:00,543.74,544.0,543.39,543.64,3510.0,533.626,533.8811,533.2825,533.5278,3510.0
2024-05-16 15:40:00,543.65,543.66,543.3,543.42,3100.0,533.5376,533.5475,533.1941,533.3119,3100.0
2024-05-16 15:45:00,543.39,544.58,543.39,544.16,5876.0,533.2825,534.4503,533.2825,534.0382,5876.0
2024-05-16 15:50:00,544.22,545.37,543.5,545.0,9171.0,534.097,535.2256,533.3904,534.8625,9171.0
2024-05-16 15:55:00,545.02,545.02,543.77,544.11,56492.0,534.8822,534.8822,533.6554,533.9891,56492.0
2024-05-17 09:30:00,546.46,546.59,543.28,545.29,26607.0,536.2954,536.423,533.1745,535.1471,26607.0
2024-05-17 09:35:00,544.28,544.36,543.72,543.73,800.0,534.1559,534.2344,533.6063,533.6162,800.0
2024-05-17 09:40:00,543.8,544.38,543.8,544.38,607.0,533.6848,534.2541,533.6848,534.2541,607.0
2024-05-17 09:45:00,544.38,545.5,544.38,545.5,700.0,534.2541,535.3532,534.2541,535.3532,700.0
2024-05-17 09:50:00,544.88,545.21,544.49,544.69,3089.0,534.7448,535.0686,534.362,534.5583,3089.0
2024-05-17 09:55:00,544.71,544.85,544.59,544.85,3640.0,534.5779,534.7153,534.4602,534.7153,3640.0
2024-05-17 10:00:00,544.91,544.91,544.01,544.2,4555.0,534.7742,534.7742,533.8909,534.0774,4555.0
2024-05-17 10:05:00,544.13,544.19,543.39,543.52,3057.0,534.0087,534.0676,533.2825,533.4101,3057.0
2024-05-17 10:10:00,543.09,543.19,542.6,542.6,1382.0,532.9881,533.0862,532.5072,532.5072,1382.0
2024-05-17 10:15:00,543.0,543.3,542.8,542.8,2234.0,532.8997,533.1941,532.7035,532.7035,2234.0
2024-05-17 10:20:00,542.44,542.97,542.44,542.73,556.0,532.3501,532.8703,532.3501,532.6348,556.0
2024-05-17 10:25:00,542.28,542.28,541.41,541.97,2695.0,532.1931,532.1931,531.3393,531.8889,2695.0
2024-05-17 10:30:00,541.94,542.37,541.57,542.37,2260.0,531.8594,532.2814,531.4963,532.2814,2260.0
2024-05-17 10:35:00,542.24,542.68,542.11,542.48,1255.0,532.1539,532.5857,532.0263,532.3894,1255.0
2024-05-17 10:40:00,542.62,543.02,542.3,542.71,2675.0,532.5268,532.9194,532.2128,532.6151,2675.0
2024-05-17 10:45:00,542.78,542.9,542.47,542.61,2530.0,532.6838,532.8016,532.3796,532.517,2530.0
2024-05-17 10:50:00,542.61,542.74,541.84,541.85,7919.0,532.517,532.6446,531.7613,531.7711,7919.0
2024-05-17 10:55:00,542.54,542.63,542.36,542.36,4516.0,532.4483,532.5366,532.2716,532.2716,4516.0
2024-05-17 11:00:00,542.41,542.6,542.36,542.6,1500.0,532.3207,532.5072,532.2716,532.5072,1500.0
2024-05-17 11:05:00,542.61,542.62,542.39,542.56,3398.0,532.517,532.5268,532.3011,532.4679,3398.0
2024-05-17 11:10:00,542.39,542.68,542.36,542.65,1624.0,532.3011,532.5857,532.2716,532.5562,1624.0
2024-05-17 11:15:00,543.01,543.53,542.93,543.53,2328.0,532.9095,533.4199,532.831,533.4199,2328.0
2024-05-17 11:20:00,543.46,543.64,543.1,543.63,847.0,533.3512,533.5278,532.9979,533.518,847.0
2024-05-17 11:25:00,543.65,544.15,543.25,543.3,4351.0,533.5376,534.0283,533.1451,533.1941,4351.0
2024-05-17 11:30:00,543.8,544.2,543.75,544.2,1313.0,533.6848,534.0774,533.6358,534.0774,1313.0
2024-05-17 11:35:00,544.27,544.5,544.18,544.41,1506.0,534.1461,534.3718,534.0578,534.2835,1506.0
2024-05-17 11:40:00,544.28,544.37,544.23,544.35,1350.0,534.1559,534.2442,534.1069,534.2246,1350.0
2024-05-17 11:45:00,544.35,545.0,544.33,544.76,3660.0,534.2246,534.8625,534.205,534.627,3660.0
2024-05-17 11:50:00,545.04,545.19,545.04,545.05,1900.0,534.9018,535.049,534.9018,534.9116,1900.0
2024-05-17 11:55:00,545.19,545.7,545.19,545.4,2874.0,535.049,535.5495,535.049,535.2551,2874.0
2024-05-17 12:00:00,545.31,546.08,545.31,546.08,1540.0,535.1668,535.9224,535.1668,535.9224,1540.0
2024-05-17 12:05:00,545.94,546.26,545.93,546.17,1170.0,535.785,536.0991,535.7752,536.0108,1170.0
2024-05-17 12:10:00,546.27,546.48,545.51,545.51,3735.0,536.1089,536.315,535.363,535.363,3735.0
2024-05-17 12:15:00,545.78,545.78,545.0,545.0,500.0,535.628,535.628,534.8625,534.8625,500.0
2024-05-17 12:20:00,545.21,545.38,545.17,545.24,1345.0,535.0686,535.2355,535.0294,535.0981,1345.0
2024-05-17 12:25:00,545.25,545.25,545.11,545.11,900.0,535.1079,535.1079,534.9705,534.9705,900.0
2024-05-17 12:30:00,545.38,545.49,545.3,545.34,2094.0,535.2355,535.3434,535.1569,535.1962,2094.0
2024-05-17 12:35:00,545.5,545.96,545.36,545.96,1500.0,535.3532,535.8047,535.2158,535.8047,1500.0
2024-05-17 12:40:00,545.88,545.94,545.73,545.8,1642.0,535.7262,535.785,535.5789,535.6476,1642.0
2024-05-17 12:45:00,545.9,545.9,545.65,545.71,949.0,535.7458,535.7458,535.5004,535.5593,949.0
2024-05-17 12:50:00,545.63,545.89,545.54,545.74,3640.0,535.4808,535.736,535.3925,535.5888,3640.0
2024-05-17 12:55:00,546.06,546.35,545.94,546.26,6963.0,535.9028,536.1874,535.785,536.0991,6963.0
2024-05-17 13:00:00,546.26,546.36,546.1,546.35,2218.0,536.0991,536.1972,535.9421,536.1874,2218.0
2024-05-17 13:05:00,546.23,546.23,546.0,546.09,1216.0,536.0696,536.0696,535.8439,535.9323,1216.0
2024-05-17 13:10:00,545.99,545.99,545.72,545.73,800.0,535.8341,535.8341,535.5691,535.5789,800.0
2024-05-17 13:15:00,545.75,545.76,545.75,545.75,300.0,535.5986,535.6084,535.5986,535.5986,300.0
2024-05-17 13:20:00,545.86,546.03,545.73,545.99,2531.0,535.7065,535.8734,535.5789,535.8341,2531.0
2024-05-17 13:25:00,545.98,546.18,545.97,546.18,646.0,535.8243,536.0206,535.8145,536.0206,646.0
2024-05-17 13:30:00,546.19,546.26,546.02,546.26,500.0,536.0304,536.0991,535.8636,536.0991,500.0
2024-05-17 13:35:00,545.94,546.0,545.92,545.98,1074.0,535.785,535.8439,535.7654,535.8243,1074.0
2024-05-17 13:40:00,545.98,546.01,545.74,545.74,3082.0,535.8243,535.8537,535.5888,535.5888,3082.0
2024-05-17 13:45:00,546.0,546.0,545.87,546.0,500.0,535.8439,535.8439,535.7163,535.8439,500.0
2024-05-17 13:50:00,545.88,546.13,545.87,545.98,2518.0,535.7262,535.9715,535.7163,535.8243,2518.0
2024-05-17 13:55:00,546.04,546.1,545.95,545.95,900.0,535.8832,535.9421,535.7949,535.7949,900.0
2024-05-17 14:00:00,546.09,546.24,546.06,546.06,997.0,535.9323,536.0795,535.9028,535.9028,997.0
2024-05-17 14:05:00,546.0,546.13,545.93,546.13,1831.0,535.8439,535.9715,535.7752,535.9715,1831.0
2024-05-17 14:10:00,546.05,546.05,545.8,545.99,3466.0,535.893,535.893,535.6476,535.8341,3466.0
2024-05-17 14:15:00,545.95,546.0,545.84,545.93,2194.0,535.7949,535.8439,535.6869,535.7752,2194.0
2024-05-17 14:20:00,545.93,546.11,545.91,546.11,908.0,535.7752,535.9519,535.7556,535.9519,908.0
2024-05-17 14:25:00,546.13,546.54,546.13,546.54,838.0,535.9715,536.3739,535.9715,536.3739,838.0
2024-05-17 14:30:00,546.38,546.64,546.38,546.47,972.0,536.2169,536.472,536.2169,536.3052,972.0
2024-05-17 14:35:00,546.47,546.47,546.04,546.04,943.0,536.3052,536.3052,535.8832,535.8832,943.0
2024-05-17 14:40:00,545.88,545.94,545.82,545.94,830.0,535.7262,535.785,535.6673,535.785,830.0
2024-05-17 14:45:00,546.05,546.22,546.05,546.22,371.0,535.893,536.0598,535.893,536.0598,371.0
2024-05-17 14:50:00,546.23,547.61,546.23,547.06,9929.0,536.0696,537.424,536.0696,536.8842,9929.0
2024-05-17 14:55:00,547.14,547.23,546.54,546.55,1286.0,536.9627,537.051,536.3739,536.3837,1286.0
2024-05-17 15:00:00,546.66,546.89,546.58,546.64,807.0,536.4917,536.7174,536.4131,536.472,807.0
2024-05-17 15:05:00,546.77,546.99,546.77,546.86,2178.0,536.5996,536.8155,536.5996,536.6879,2178.0
2024-05-17 15:10:00,546.9,546.97,546.77,546.88,1348.0,536.7272,536.7959,536.5996,536.7076,1348.0
2024-05-17 15:15:00,546.82,547.1,546.66,546.66,2504.0,536.6487,536.9235,536.4917,536.4917,2504.0
2024-05-17 15:20:00,546.86,546.97,546.67,546.96,4842.0,536.6879,536.7959,536.5015,536.7861,4842.0
2024-05-17 15:25:00,547.16,547.57,547.16,547.5,3512.0,536.9824,537.3847,536.9824,537.316,3512.0
2024-05-17 15:30:00,547.45,547.45,546.94,546.95,4242.0,537.267,537.267,536.7664,536.7763,4242.0
2024-05-17 15:35:00,546.97,547.11,546.75,546.91,2300.0,536.7959,536.9333,536.58,536.737,2300.0
2024-05-17 15:40:00,547.23,547.23,546.84,547.12,3637.0,537.051,537.051,536.6683,536.9431,3637.0
2024-05-17 15:45:00,547.19,547.99,547.15,547.81,3066.0,537.0118,537.7969,536.9725,537.6203,3066.0
2024-05-17 15:50:00,547.66,547.8,546.8,547.12,10569.0,537.4731,537.6104,536.629,536.9431,10569.0
2024-05-17 15:55:00,547.29,547.97,547.17,547.97,20502.0,537.1099,537.7773,536.9922,537.7773,20502.0
2024-05-20 09:30:00,547.0,547.98,544.72,544.86,16475.0,536.8253,537.7871,534.5877,534.7251,16475.0
2024-05-20 09:35:00,545.07,545.07,545.0,545.07,600.0,534.9312,534.9312,534.8625,534.9312,600.0
2024-05-20 09:40:00,546.22,546.23,544.46,545.0,2133.0,536.0598,536.0696,534.3326,534.8625,2133.0
2024-05-20 09:45:00,545.54,545.86,545.54,545.86,300.0,535.3925,535.7065,535.3925,535.7065,300.0
2024-05-20 09:50:00,545.95,547.05,545.8,545.84,10133.0,535.7949,536.8744,535.6476,535.6869,10133.0
2024-05-20 09:55:00,545.74,546.47,545.55,546.07,1748.0,535.5888,536.3052,535.4023,535.9126,1748.0
2024-05-20 10:00:00,546.02,546.16,545.31,546.15,2272.0,535.8636,536.001,535.1668,535.9911,2272.0
2024-05-20 10:05:00,546.05,546.05,545.58,546.0,1738.0,535.893,535.893,535.4317,535.8439,1738.0
2024-05-20 10:10:00,546.3,546.3,546.3,546.3,100.0,536.1383,536.1383,536.1383,536.1383,100.0
2024-05-20 10:15:00,546.38,546.39,545.59,545.68,4584.0,536.2169,536.2267,535.4416,535.5299,4584.0
2024-05-20 10:20:00,545.65,545.99,545.5,545.53,2700.0,535.5004,535.8341,535.3532,535.3827,2700.0
2024-05-20 10:25:00,545.45,545.45,544.55,544.76,1726.0,535.3042,535.3042,534.4209,534.627,1726.0
2024-05-20 10:30:00,545.07,545.45,544.51,544.97,1877.0,534.9312,535.3042,534.3816,534.8331,1877.0
2024-05-20 10:35:00,545.03,545.07,545.01,545.01,600.0,534.892,534.9312,534.8723,534.8723,600.0
2024-05-20 10:40:00,544.98,545.07,544.84,544.98,1228.0,534.8429,534.9312,534.7055,534.8429,1228.0
2024-05-20 10:45:00,544.98,545.27,544.59,545.26,1846.0,534.8429,535.1275,534.4602,535.1177,1846.0
2024-05-20 10:50:00,545.22,545.22,544.85,544.87,600.0,535.0784,535.0784,534.7153,534.7349,600.0
2024-05-20 10:55:00,544.95,545.71,544.94,545.64,3450.0,534.8135,535.5593,534.8036,535.4906,3450.0
2024-05-20 11:00:00,545.76,545.8,545.75,545.75,500.0,535.6084,535.6476,535.5986,535.5986,500.0
2024-05-20 11:05:00,545.79,545.79,545.45,545.6,1427.0,535.6378,535.6378,535.3042,535.4514,1427.0
2024-05-20 11:10:00,545.59,545.59,545.43,545.55,1970.0,535.4416,535.4416,535.2845,535.4023,1970.0
2024-05-20 11:15:00,545.71,545.75,545.71,545.75,200.0,535.5593,535.5986,535.5593,535.5986,200.0
2024-05-20 11:20:00,545.81,545.81,545.8,545.81,225.0,535.6575,535.6575,535.6476,535.6575,225.0
2024-05-20 11:25:00,545.81,545.81,545.59,545.76,1475.0,535.6575,535.6575,535.4416,535.6084,1475.0
2024-05-20 11:30:00,545.76,545.76,544.91,544.93,3607.0,535.6084,535.6084,534.7742,534.7938,3607.0
2024-05-20 11:35:00,544.92,545.35,544.88,545.35,1657.0,534.784,535.206,534.7448,535.206,1657.0
2024-05-20 11:40:00,545.09,545.14,544.93,545.06,2226.0,534.9509,534.9999,534.7938,534.9214,2226.0
2024-05-20 11:45:00,544.76,544.81,544.61,544.67,2413.0,534.627,534.6761,534.4798,534.5387,2413.0
2024-05-20 11:50:00,545.18,545.18,544.69,544.74,1100.0,535.0392,535.0392,534.5583,534.6074,1100.0
2024-05-20 11:55:00,544.85,544.98,544.85,544.98,503.0,534.7153,534.8429,534.7153,534.8429,503.0
2024-05-20 12:00:00,544.76,544.96,544.52,544.52,756.0,534.627,534.8233,534.3915,534.3915,756.0
2024-05-20 12:05:00,544.52,544.72,544.52,544.68,700.0,534.3915,534.5877,534.3915,534.5485,700.0
2024-05-20 12:10:00,544.68,544.68,544.67,544.68,500.0,534.5485,534.5485,534.5387,534.5485,500.0
2024-05-20 12:15:00,544.68,544.7,544.45,544.57,1304.0,534.5485,534.5681,534.3228,534.4405,1304.0
2024-05-20 12:20:00,544.35,544.35,544.08,544.08,499.0,534.2246,534.2246,533.9596,533.9596,499.0
2024-05-20 12:25:00,544.09,544.1,543.93,544.1,778.0,533.9695,533.9793,533.8124,533.9793,778.0
2024-05-20 12:30:00,544.24,544.24,543.95,543.95,959.0,534.1167,534.1167,533.8321,533.8321,959.0
2024-05-20 12:35:00,544.08,544.1,544.05,544.1,540.0,533.9596,533.9793,533.9302,533.9793,540.0
2024-05-20 12:40:00,544.04,544.04,543.85,544.0,1900.0,533.9204,533.9204,533.7339,533.8811,1900.0
2024-05-20 12:45:00,544.05,544.15,543.97,544.02,2039.0,533.9302,534.0283,533.8517,533.9008,2039.0
2024-05-20 12:50:00,544.02,544.02,543.92,543.92,536.0,533.9008,533.9008,533.8026,533.8026,536.0
2024-05-20 12:55:00,544.06,544.06,543.73,543.81,2700.0,533.94,533.94,533.6162,533.6947,2700.0
2024-05-20 13:00:00,543.9,543.9,543.74,543.75,700.0,533.783,533.783,533.626,533.6358,700.0
2024-05-20 13:05:00,543.98,544.35,543.98,544.35,600.0,533.8615,534.2246,533.8615,534.2246,600.0
2024-05-20 13:10:00,544.2,544.46,543.85,544.09,1610.0,534.0774,534.3326,533.7339,533.9695,1610.0
2024-05-20 13:15:00,543.96,544.05,543.88,543.88,700.0,533.8419,533.9302,533.7634,533.7634,700.0
2024-05-20 13:20:00,543.86,543.86,543.78,543.84,500.0,533.7437,533.7437,533.6652,533.7241,500.0
2024-05-20 13:25:00,543.65,543.65,543.23,543.39,1205.0,533.5376,533.5376,533.1255,533.2825,1205.0
2024-05-20 13:30:00,543.41,543.76,543.4,543.61,1374.0,533.3021,533.6456,533.2923,533.4984,1374.0
2024-05-20 13:35:00,543.56,543.58,543.42,543.45,1100.0,533.4493,533.4689,533.3119,533.3414,1100.0
2024-05-20 13:40:00,543.45,543.86,543.45,543.79,1198.0,533.3414,533.7437,533.3414,533.675,1198.0
2024-05-20 13:45:00,543.72,543.72,543.37,543.51,1212.0,533.6063,533.6063,533.2628,533.4002,1212.0
2024-05-20 13:50:00,543.38,543.39,543.07,543.22,542.0,533.2727,533.2825,532.9684,533.1156,542.0
2024-05-20 13:55:00,543.13,543.45,543.01,543.3,2617.0,533.0273,533.3414,532.9095,533.1941,2617.0
2024-05-20 14:00:00,543.3,543.5,543.21,543.21,1944.0,533.1941,533.3904,533.1058,533.1058,1944.0
2024-05-20 14:05:00,543.05,543.1,542.81,542.88,1396.0,532.9488,532.9979,532.7133,532.782,1396.0
2024-05-20 14:10:00,542.95,542.96,542.69,542.69,1040.0,532.8507,532.8605,532.5955,532.5955,1040.0
2024-05-20 14:15:00,542.89,542.97,542.86,542.86,612.0,532.7918,532.8703,532.7623,532.7623,612.0
2024-05-20 14:20:00,543.02,543.17,542.94,543.01,1459.0,532.9194,533.0666,532.8408,532.9095,1459.0
2024-05-20 14:25:00,542.93,543.12,542.88,543.0,2650.0,532.831,533.0175,532.782,532.8997,2650.0
2024-05-20 14:30:00,543.0,543.03,542.89,542.99,2517.0,532.8997,532.9292,532.7918,532.8899,2517.0
2024-05-20 14:35:00,542.99,543.12,542.99,543.09,1812.0,532.8899,533.0175,532.8899,532.9881,1812.0
2024-05-20 14:40:00,543.09,543.09,542.97,543.04,2249.0,532.9881,532.9881,532.8703,532.939,2249.0
2024-05-20 14:45:00,543.17,543.2,543.04,543.07,1713.0,533.0666,533.096,532.939,532.9684,1713.0
2024-05-20 14:50:00,543.16,543.16,542.89,542.97,1280.0,533.0568,533.0568,532.7918,532.8703,1280.0
2024-05-20 14:55:00,542.89,543.14,542.81,543.13,2930.0,532.7918,533.0371,532.7133,533.0273,2930.0
2024-05-20 15:00:00,542.98,543.48,542.97,543.48,790.0,532.8801,533.3708,532.8703,533.3708,790.0
2024-05-20 15:05:00,543.6,543.6,543.39,543.57,904.0,533.4886,533.4886,533.2825,533.4591,904.0
2024-05-20 15:10:00,543.56,543.73,543.54,543.59,2026.0,533.4493,533.6162,533.4297,533.4788,2026.0
2024-05-20 15:15:00,543.65,543.76,543.58,543.58,2296.0,533.5376,533.6456,533.4689,533.4689,2296.0
2024-05-20 15:20:00,543.63,543.63,543.63,543.63,100.0,533.518,533.518,533.518,533.518,100.0
2024-05-20 15:25:00,543.66,543.66,543.35,543.47,1650.0,533.5475,533.5475,533.2432,533.361,1650.0
2024-05-20 15:30:00,543.34,543.37,542.97,542.97,1168.0,533.2334,533.2628,532.8703,532.8703,1168.0
2024-05-20 15:35:00,543.04,543.3,542.92,543.3,2453.0,532.939,533.1941,532.8212,533.1941,2453.0
2024-05-20 15:40:00,543.2,543.46,543.14,543.14,3209.0,533.096,533.3512,533.0371,533.0371,3209.0
2024-05-20 15:45:00,543.11,543.22,542.42,542.42,4502.0,533.0077,533.1156,532.3305,532.3305,4502.0
2024-05-20 15:50:00,542.41,542.46,541.92,542.2,9714.0,532.3207,532.3698,531.8398,532.1146,9714.0
2024-05-20 15:55:00,542.5,542.66,541.18,541.78,38528.0,532.409,532.5661,531.1136,531.7024,38528.0
2024-05-21 09:30:00,542.71,542.71,540.76,541.43,13135.0,532.6151,532.6151,530.7014,531.3589,13135.0
2024-05-21 09:35:00,541.69,543.49,541.34,542.13,3050.0,531.6141,533.3806,531.2706,532.0459,3050.0
2024-05-21 09:40:00,543.0,544.47,543.0,544.33,1314.0,532.8997,534.3424,532.8997,534.205,1314.0
2024-05-21 09:45:00,545.85,546.5,544.07,544.07,33308.0,535.6967,536.3346,533.9498,533.9498,33308.0
2024-05-21 09:50:00,543.76,544.14,542.57,543.96,3604.0,533.6456,534.0185,532.4777,533.8419,3604.0
2024-05-21 09:55:00,542.94,543.66,542.49,543.6,6719.0,532.8408,533.5475,532.3992,533.4886,6719.0
2024-05-21 10:00:00,543.26,543.27,542.54,542.66,2369.0,533.1549,533.1647,532.4483,532.5661,2369.0
2024-05-21 10:05:00,542.89,544.21,542.89,543.81,4031.0,532.7918,534.0872,532.7918,533.6947,4031.0
2024-05-21 10:10:00,543.71,544.74,543.71,544.55,5307.0,533.5965,534.6074,533.5965,534.4209,5307.0
2024-05-21 10:15:00,544.6,544.62,544.1,544.1,1296.0,534.47,534.4896,533.9793,533.9793,1296.0
2024-05-21 10:20:00,544.07,544.26,543.66,544.05,1273.0,533.9498,534.1363,533.5475,533.9302,1273.0
2024-05-21 10:25:00,543.56,543.91,543.22,543.7,3443.0,533.4493,533.7928,533.1156,533.5867,3443.0
2024-05-21 10:30:00,543.83,544.13,543.6,543.62,4703.0,533.7143,534.0087,533.4886,533.5082,4703.0
2024-05-21 10:35:00,543.89,544.12,543.51,543.51,3072.0,533.7732,533.9989,533.4002,533.4002,3072.0
2024-05-21 10:40:00,543.48,543.89,543.36,543.89,779.0,533.3708,533.7732,533.253,533.7732,779.0
2024-05-21 10:45:00,543.69,543.69,543.35,543.35,823.0,533.5769,533.5769,533.2432,533.2432,823.0
2024-05-21 10:50:00,543.44,543.67,543.43,543.67,523.0,533.3315,533.5573,533.3217,533.5573,523.0
2024-05-21 10:55:00,543.73,543.77,542.72,542.76,1538.0,533.6162,533.6554,532.6249,532.6642,1538.0
2024-05-21 11:00:00,542.93,543.57,542.93,543.57,4267.0,532.831,533.4591,532.831,533.4591,4267.0
2024-05-21 11:05:00,543.57,543.86,543.48,543.76,2041.0,533.4591,533.7437,533.3708,533.6456,2041.0
2024-05-21 11:10:00,543.98,544.06,543.72,543.85,1374.0,533.8615,533.94,533.6063,533.7339,1374.0
2024-05-21 11:15:00,543.97,544.36,543.61,544.09,1852.0,533.8517,534.2344,533.4984,533.9695,1852.0
2024-05-21 11:20:00,544.16,544.34,544.0,544.18,700.0,534.0382,534.2148,533.8811,534.0578,700.0
2024-05-21 11:25:00,544.18,544.24,543.88,544.1,4267.0,534.0578,534.1167,533.7634,533.9793,4267.0
2024-05-21 11:30:00,544.07,544.49,543.96,544.18,1210.0,533.9498,534.362,533.8419,534.0578,1210.0
2024-05-21 11:35:00,544.19,544.54,544.1,544.1,1800.0,534.0676,534.4111,533.9793,533.9793,1800.0
2024-05-21 11:40:00,544.02,544.03,543.62,543.64,1456.0,533.9008,533.9106,533.5082,533.5278,1456.0
2024-05-21 11:45:00,543.79,543.79,543.78,543.79,100.0,533.675,533.675,533.6652,533.675,100.0
2024-05-21 11:50:00,543.68,543.82,543.56,543.82,1868.0,533.5671,533.7045,533.4493,533.7045,1868.0
2024-05-21 11:55:00,543.64,543.74,543.31,543.51,2155.0,533.5278,533.626,533.204,533.4002,2155.0
2024-05-21 12:00:00,543.51,543.7,543.34,543.34,1029.0,533.4002,533.5867,533.2334,533.2334,1029.0
2024-05-21 12:05:00,543.7,543.7,543.53,543.54,800.0,533.5867,533.5867,533.4199,533.4297,800.0
2024-05-21 12:10:00,543.55,543.55,543.54,543.54,400.0,533.4395,533.4395,533.4297,533.4297,400.0
2024-05-21 12:15:00,543.33,543.33,542.86,542.86,700.0,533.2236,533.2236,532.7623,532.7623,700.0
2024-05-21 12:20:00,542.78,542.8,541.73,541.93,3428.0,532.6838,532.7035,531.6534,531.8496,3428.0
2024-05-21 12:25:00,541.93,542.31,541.93,542.31,400.0,531.8496,532.2226,531.8496,532.2226,400.0
2024-05-21 12:30:00,542.02,542.5,542.02,542.49,1320.0,531.938,532.409,531.938,532.3992,1320.0
2024-05-21 12:35:00,542.47,542.47,541.95,541.99,1905.0,532.3796,532.3796,531.8693,531.9085,1905.0
2024-05-21 12:40:00,542.0,542.06,541.77,541.77,900.0,531.9183,531.9772,531.6926,531.6926,900.0
2024-05-21 12:45:00,542.04,542.32,541.93,542.32,1404.0,531.9576,532.2324,531.8496,532.2324,1404.0
2024-05-21 12:50:00,542.56,542.8,542.49,542.8,300.0,532.4679,532.7035,532.3992,532.7035,300.0
2024-05-21 12:55:00,542.62,542.63,542.39,542.63,1952.0,532.5268,532.5366,532.3011,532.5366,1952.0
2024-05-21 13:00:00,542.78,542.92,542.78,542.84,815.0,532.6838,532.8212,532.6838,532.7427,815.0
2024-05-21 13:05:00,542.76,543.02,542.76,543.02,1642.0,532.6642,532.9194,532.6642,532.9194,1642.0
2024-05-21 13:10:00,542.94,542.94,542.82,542.82,300.0,532.8408,532.8408,532.7231,532.7231,300.0
2024-05-21 13:15:00,543.0,543.5,542.78,542.78,3502.0,532.8997,533.3904,532.6838,532.6838,3502.0
2024-05-21 13:20:00,542.88,543.0,542.85,542.86,300.0,532.782,532.8997,532.7525,532.7623,300.0
2024-05-21 13:25:00,543.0,543.03,542.0,542.15,6208.0,532.8997,532.9292,531.9183,532.0655,6208.0
2024-05-21 13:30:00,542.37,542.9,542.33,542.9,4308.0,532.2814,532.8016,532.2422,532.8016,4308.0
2024-05-21 13:35:00,542.61,543.11,542.61,543.11,3751.0,532.517,533.0077,532.517,533.0077,3751.0
2024-05-21 13:40:00,542.7,542.99,542.36,542.74,15339.0,532.6053,532.8899,532.2716,532.6446,15339.0
2024-05-21 13:45:00,542.28,542.29,542.27,542.27,312.0,532.1931,532.2029,532.1833,532.1833,312.0
2024-05-21 13:50:00,542.47,542.48,542.31,542.31,700.0,532.3796,532.3894,532.2226,532.2226,700.0
2024-05-21 13:55:00,542.63,542.71,542.36,542.71,700.0,532.5366,532.6151,532.2716,532.6151,700.0
2024-05-21 14:00:00,542.68,542.97,542.68,542.97,700.0,532.5857,532.8703,532.5857,532.8703,700.0
2024-05-21 14:05:00,543.06,543.11,542.78,543.01,809.0,532.9586,533.0077,532.6838,532.9095,809.0
2024-05-21 14:10:00,543.02,543.23,543.02,543.23,200.0,532.9194,533.1255,532.9194,533.1255,200.0
2024-05-21 14:15:00,543.34,543.47,543.1,543.34,1669.0,533.2334,533.361,532.9979,533.2334,1669.0
2024-05-21 14:20:00,543.34,543.34,543.34,543.34,0.0,533.2334,533.2334,533.2334,533.2334,0.0
2024-05-21 14:25:00,543.54,543.7,543.47,543.59,1222.0,533.4297,533.5867,533.361,533.4788,1222.0
2024-05-21 14:30:00,544.07,544.08,543.74,543.75,700.0,533.9498,533.9596,533.626,533.6358,700.0
2024-05-21 14:35:00,543.88,543.91,543.65,543.75,1100.0,533.7634,533.7928,533.5376,533.6358,1100.0
2024-05-21 14:40:00,543.74,543.8,543.53,543.64,2340.0,533.626,533.6848,533.4199,533.5278,2340.0
2024-05-21 14:45:00,543.81,544.08,543.81,544.08,300.0,533.6947,533.9596,533.6947,533.9596,300.0
2024-05-21 14:50:00,544.0,544.26,543.85,544.26,1816.0,533.8811,534.1363,533.7339,534.1363,1816.0
2024-05-21 14:55:00,544.27,544.72,544.27,544.37,3524.0,534.1461,534.5877,534.1461,534.2442,3524.0
2024-05-21 15:00:00,544.19,544.19,544.06,544.06,735.0,534.0676,534.0676,533.94,533.94,735.0
2024-05-21 15:05:00,544.26,544.44,544.14,544.25,2504.0,534.1363,534.3129,534.0185,534.1265,2504.0
2024-05-21 15:10:00,544.38,544.68,544.34,544.68,730.0,534.2541,534.5485,534.2148,534.5485,730.0
2024-05-21 15:15:00,545.06,545.22,544.96,545.03,3643.0,534.9214,535.0784,534.8233,534.892,3643.0
2024-05-21 15:20:00,545.11,545.11,544.82,544.95,1575.0,534.9705,534.9705,534.6859,534.8135,1575.0
2024-05-21 15:25:00,544.94,545.19,544.93,545.19,1501.0,534.8036,535.049,534.7938,535.049,1501.0
2024-05-21 15:30:00,545.23,545.9,545.23,545.78,2647.0,535.0883,535.7458,535.0883,535.628,2647.0
2024-05-21 15:35:00,545.86,546.37,545.81,546.37,2600.0,535.7065,536.207,535.6575,536.207,2600.0
2024-05-21 15:40:00,546.35,546.35,546.0,546.0,2606.0,536.1874,536.1874,535.8439,535.8439,2606.0
2024-05-21 15:45:00,545.9,546.07,545.7,545.7,2454.0,535.7458,535.9126,535.5495,535.5495,2454.0
2024-05-21 15:50:00,545.93,546.11,545.9,546.06,2915.0,535.7752,535.9519,535.7458,535.9028,2915.0
2024-05-21 15:55:00,546.04,546.42,545.32,546.05,25783.0,535.8832,536.2561,535.1766,535.893,25783.0
2024-05-22 09:30:00,544.37,547.0,542.95,547.0,9766.0,534.2442,536.8253,532.8507,536.8253,9766.0
2024-05-22 09:35:00,547.0,547.91,546.81,547.08,8589.0,536.8253,537.7184,536.6389,536.9038,8589.0
2024-05-22 09:40:00,547.07,547.54,546.6,547.0,6438.0,536.894,537.3553,536.4328,536.8253,6438.0
2024-05-22 09:45:00,547.0,547.0,546.33,546.84,5087.0,536.8253,536.8253,536.1678,536.6683,5087.0
2024-05-22 09:50:00,546.79,546.94,546.78,546.94,665.0,536.6192,536.7664,536.6094,536.7664,665.0
2024-05-22 09:55:00,547.12,547.85,547.12,547.13,2849.0,536.9431,537.6595,536.9431,536.9529,2849.0
2024-05-22 10:00:00,547.14,547.15,546.93,547.1,959.0,536.9627,536.9725,536.7566,536.9235,959.0
2024-05-22 10:05:00,547.33,549.44,547.33,549.39,6323.0,537.1492,539.2199,537.1492,539.1709,6323.0
2024-05-22 10:10:00,549.09,549.25,548.43,549.18,2827.0,538.8765,539.0335,538.2287,538.9648,2827.0
2024-05-22 10:15:00,549.36,549.36,548.84,548.84,2459.0,539.1414,539.1414,538.6311,538.6311,2459.0
2024-05-22 10:20:00,548.48,548.67,548.37,548.42,826.0,538.2778,538.4643,538.1698,538.2189,826.0
2024-05-22 10:25:00,548.52,549.06,548.36,549.06,3907.0,538.3171,538.847,538.16,538.847,3907.0
2024-05-22 10:30:00,549.42,550.34,549.41,549.53,9429.0,539.2003,540.1032,539.1905,539.3083,9429.0
2024-05-22 10:35:00,549.48,549.57,548.72,548.72,2029.0,539.2592,539.3475,538.5133,538.5133,2029.0
2024-05-22 10:40:00,548.97,549.03,548.63,548.63,1570.0,538.7587,538.8176,538.425,538.425,1570.0
2024-05-22 10:45:00,548.39,548.7,548.1,548.1,2471.0,538.1895,538.4937,537.9049,537.9049,2471.0
2024-05-22 10:50:00,548.31,548.96,548.31,548.39,1337.0,538.111,538.7489,538.111,538.1895,1337.0
2024-05-22 10:55:00,548.65,548.75,548.17,548.17,2240.0,538.4446,538.5428,537.9736,537.9736,2240.0
2024-05-22 11:00:00,547.9,548.11,547.72,547.72,1420.0,537.7086,537.9147,537.5319,537.5319,1420.0
2024-05-22 11:05:00,547.87,548.41,547.65,548.41,7726.0,537.6791,538.2091,537.4632,538.2091,7726.0
2024-05-22 11:10:00,548.33,548.69,548.32,548.5,1432.0,538.1306,538.4839,538.1208,538.2974,1432.0
2024-05-22 11:15:00,548.47,548.53,547.97,547.97,1110.0,538.268,538.3269,537.7773,537.7773,1110.0
2024-05-22 11:20:00,547.97,547.97,547.51,547.51,936.0,537.7773,537.7773,537.3258,537.3258,936.0
2024-05-22 11:25:00,547.52,547.84,547.28,547.81,2784.0,537.3357,537.6497,537.1001,537.6203,2784.0
2024-05-22 11:30:00,547.78,548.17,547.77,548.17,2700.0,537.5908,537.9736,537.581,537.9736,2700.0
2024-05-22 11:35:00,548.0,548.23,547.96,547.96,2276.0,537.8067,538.0324,537.7675,537.7675,2276.0
2024-05-22 11:40:00,547.94,548.07,547.94,548.0,635.0,537.7478,537.8754,537.7478,537.8067,635.0
2024-05-22 11:45:00,548.02,548.27,548.0,548.22,1900.0,537.8264,538.0717,537.8067,538.0226,1900.0
2024-05-22 11:50:00,548.3,548.34,548.0,548.0,6801.0,538.1011,538.1404,537.8067,537.8067,6801.0
2024-05-22 11:55:00,548.0,548.27,547.97,548.0,1891.0,537.8067,538.0717,537.7773,537.8067,1891.0
2024-05-22 12:00:00,548.03,548.11,547.85,547.9,2064.0,537.8362,537.9147,537.6595,537.7086,2064.0
2024-05-22 12:05:00,547.9,548.43,547.9,548.41,1579.0,537.7086,538.2287,537.7086,538.2091,1579.0
2024-05-22 12:10:00,548.51,548.85,548.05,548.85,3996.0,538.3072,538.6409,537.8558,538.6409,3996.0
2024-05-22 12:15:00,548.92,548.99,548.67,548.74,2909.0,538.7096,538.7783,538.4643,538.533,2909.0
2024-05-22 12:20:00,548.83,548.91,548.54,548.54,1979.0,538.6213,538.6998,538.3367,538.3367,1979.0
2024-05-22 12:25:00,548.58,548.66,548.5,548.5,735.0,538.3759,538.4544,538.2974,538.2974,735.0
2024-05-22 12:30:00,548.72,548.72,548.53,548.63,2260.0,538.5133,538.5133,538.3269,538.425,2260.0
2024-05-22 12:35:00,548.54,548.7,548.53,548.54,1109.0,538.3367,538.4937,538.3269,538.3367,1109.0
2024-05-22 12:40:00,548.72,548.81,548.62,548.62,898.0,538.5133,538.6017,538.4152,538.4152,898.0
2024-05-22 12:45:00,548.85,549.09,548.23,548.3,6070.0,538.6409,538.8765,538.0324,538.1011,6070.0
2024-05-22 12:50:00,548.42,548.71,548.22,548.71,1835.0,538.2189,538.5035,538.0226,538.5035,1835.0
2024-05-22 12:55:00,548.63,548.63,548.33,548.33,899.0,538.425,538.425,538.1306,538.1306,899.0
2024-05-22 13:00:00,548.42,548.42,548.13,548.27,1001.0,538.2189,538.2189,537.9343,538.0717,1001.0
2024-05-22 13:05:00,548.22,548.46,548.14,548.46,2810.0,538.0226,538.2582,537.9441,538.2582,2810.0
2024-05-22 13:10:00,548.27,548.45,548.24,548.24,502.0,538.0717,538.2484,538.0423,538.0423,502.0
2024-05-22 13:15:00,548.14,548.16,547.96,548.05,2168.0,537.9441,537.9637,537.7675,537.8558,2168.0
2024-05-22 13:20:00,548.13,548.32,547.91,548.27,5100.0,537.9343,538.1208,537.7184,538.0717,5100.0
2024-05-22 13:25:00,548.25,548.61,548.25,548.5,3393.0,538.0521,538.4054,538.0521,538.2974,3393.0
2024-05-22 13:30:00,548.5,548.5,548.33,548.33,806.0,538.2974,538.2974,538.1306,538.1306,806.0
2024-05-22 13:35:00,548.29,548.29,548.15,548.19,519.0,538.0913,538.0913,537.9539,537.9932,519.0
2024-05-22 13:40:00,548.31,548.51,548.31,548.39,1221.0,538.111,538.3072,538.111,538.1895,1221.0
2024-05-22 13:45:00,548.33,548.66,548.33,548.66,1318.0,538.1306,538.4544,538.1306,538.4544,1318.0
2024-05-22 13:50:00,548.7,549.22,548.7,548.93,2061.0,538.4937,539.004,538.4937,538.7194,2061.0
2024-05-22 13:55:00,548.93,549.03,548.8,548.85,4388.0,538.7194,538.8176,538.5918,538.6409,4388.0
2024-05-22 14:00:00,548.84,548.84,548.52,548.7,1289.0,538.6311,538.6311,538.3171,538.4937,1289.0
2024-05-22 14:05:00,548.71,549.0,548.7,548.82,1933.0,538.5035,538.7881,538.4937,538.6115,1933.0
2024-05-22 14:10:00,548.71,548.79,548.69,548.69,1399.0,538.5035,538.582,538.4839,538.4839,1399.0
2024-05-22 14:15:00,548.74,548.96,548.57,548.95,2189.0,538.533,538.7489,538.3661,538.7391,2189.0
2024-05-22 14:20:00,548.71,548.71,548.33,548.33,1963.0,538.5035,538.5035,538.1306,538.1306,1963.0
2024-05-22 14:25:00,548.44,548.61,548.42,548.45,1547.0,538.2385,538.4054,538.2189,538.2484,1547.0
2024-05-22 14:30:00,548.46,548.67,548.45,548.58,2790.0,538.2582,538.4643,538.2484,538.3759,2790.0
2024-05-22 14:35:00,548.49,548.89,548.46,548.89,1624.0,538.2876,538.6802,538.2582,538.6802,1624.0
2024-05-22 14:40:00,548.96,549.01,548.69,548.69,1100.0,538.7489,538.7979,538.4839,538.4839,1100.0
2024-05-22 14:45:00,548.68,548.95,548.67,548.9,1100.0,538.4741,538.7391,538.4643,538.69,1100.0
2024-05-22 14:50:00,548.95,549.2,548.85,549.18,2489.0,538.7391,538.9844,538.6409,538.9648,2489.0
2024-05-22 14:55:00,549.15,549.23,549.04,549.12,701.0,538.9353,539.0138,538.8274,538.9059,701.0
2024-05-22 15:00:00,549.32,549.46,549.32,549.36,1201.0,539.1022,539.2396,539.1022,539.1414,1201.0
2024-05-22 15:05:00,549.58,549.58,549.27,549.27,1453.0,539.3573,539.3573,539.0531,539.0531,1453.0
2024-05-22 15:10:00,549.29,549.3,548.8,548.83,2250.0,539.0727,539.0825,538.5918,538.6213,2250.0
2024-05-22 15:15:00,548.82,549.24,548.72,548.75,4159.0,538.6115,539.0237,538.5133,538.5428,4159.0
2024-05-22 15:20:00,548.84,548.91,548.84,548.88,523.0,538.6311,538.6998,538.6311,538.6704,523.0
2024-05-22 15:25:00,548.77,548.77,547.98,548.21,3380.0,538.5624,538.5624,537.7871,538.0128,3380.0
2024-05-22 15:30:00,548.19,548.9,548.18,548.88,3379.0,537.9932,538.69,537.9834,538.6704,3379.0
2024-05-22 15:35:00,549.11,549.57,549.07,549.1,2926.0,538.8961,539.3475,538.8568,538.8863,2926.0
2024-05-22 15:40:00,549.0,549.0,548.15,548.32,4525.0,538.7881,538.7881,537.9539,538.1208,4525.0
2024-05-22 15:45:00,548.31,548.71,548.22,548.47,14370.0,538.111,538.5035,538.0226,538.268,14370.0
2024-05-22 15:50:00,548.38,548.54,547.36,547.36,21228.0,538.1797,538.3367,537.1786,537.1786,21228.0
2024-05-22 15:55:00,547.57,547.92,547.01,547.92,30313.0,537.3847,537.7282,536.8351,537.7282,30313.0
2024-05-23 09:30:00,545.58,546.84,543.35,546.84,10148.0,535.4317,536.6683,533.2432,536.6683,10148.0
2024-05-23 09:35:00,545.97,546.13,544.7,546.05,1689.0,535.8145,535.9715,534.5681,535.893,1689.0
2024-05-23 09:40:00,546.04,546.5,546.0,546.06,1450.0,535.8832,536.3346,535.8439,535.9028,1450.0
2024-05-23 09:45:00,546.12,547.24,546.11,546.14,1307.0,535.9617,537.0609,535.9519,535.9813,1307.0
2024-05-23 09:50:00,546.14,546.49,545.8,546.23,898.0,535.9813,536.3248,535.6476,536.0696,898.0
2024-05-23 09:55:00,546.18,546.47,545.88,546.47,1360.0,536.0206,536.3052,535.7262,536.3052,1360.0
2024-05-23 10:00:00,546.5,547.36,546.42,546.75,4978.0,536.3346,537.1786,536.2561,536.58,4978.0
2024-05-23 10:05:00,546.82,546.84,546.6,546.62,1080.0,536.6487,536.6683,536.4328,536.4524,1080.0
2024-05-23 10:10:00,546.63,546.63,546.39,546.49,704.0,536.4622,536.4622,536.2267,536.3248,704.0
2024-05-23 10:15:00,546.81,546.81,545.85,545.85,3057.0,536.6389,536.6389,535.6967,535.6967,3057.0
2024-05-23 10:20:00,545.84,545.88,545.72,545.88,696.0,535.6869,535.7262,535.5691,535.7262,696.0
2024-05-23 10:25:00,545.65,546.18,545.65,546.1,1746.0,535.5004,536.0206,535.5004,535.9421,1746.0
2024-05-23 10:30:00,546.05,546.05,545.4,545.4,2055.0,535.893,535.893,535.2551,535.2551,2055.0
2024-05-23 10:35:00,545.42,545.92,545.23,545.82,1434.0,535.2747,535.7654,535.0883,535.6673,1434.0
2024-05-23 10:40:00,546.07,546.59,546.01,546.59,1198.0,535.9126,536.423,535.8537,536.423,1198.0
2024-05-23 10:45:00,546.22,546.24,546.19,546.19,738.0,536.0598,536.0795,536.0304,536.0304,738.0
2024-05-23 10:50:00,546.05,546.12,545.53,545.53,1700.0,535.893,535.9617,535.3827,535.3827,1700.0
2024-05-23 10:55:00,545.65,545.65,545.12,545.61,2330.0,535.5004,535.5004,534.9803,535.4612,2330.0
2024-05-23 11:00:00,545.52,545.58,545.52,545.58,200.0,535.3729,535.4317,535.3729,535.4317,200.0
2024-05-23 11:05:00,545.4,546.08,545.21,546.08,2787.0,535.2551,535.9224,535.0686,535.9224,2787.0
2024-05-23 11:10:00,546.15,546.28,546.15,546.24,1000.0,535.9911,536.1187,535.9911,536.0795,1000.0
2024-05-23 11:15:00,546.39,546.42,546.24,546.25,1528.0,536.2267,536.2561,536.0795,536.0893,1528.0
2024-05-23 11:20:00,546.33,546.4,546.24,546.28,2321.0,536.1678,536.2365,536.0795,536.1187,2321.0
2024-05-23 11:25:00,546.3,546.3,545.69,545.69,1618.0,536.1383,536.1383,535.5397,535.5397,1618.0
2024-05-23 11:30:00,545.71,545.92,545.71,545.72,612.0,535.5593,535.7654,535.5593,535.5691,612.0
2024-05-23 11:35:00,545.55,545.55,545.1,545.37,3143.0,535.4023,535.4023,534.9607,535.2256,3143.0
2024-05-23 11:40:00,545.31,545.36,544.97,545.1,1415.0,535.1668,535.2158,534.8331,534.9607,1415.0
2024-05-23 11:45:00,545.1,545.22,544.95,545.22,1200.0,534.9607,535.0784,534.8135,535.0784,1200.0
2024-05-23 11:50:00,545.27,545.28,544.85,545.17,1154.0,535.1275,535.1373,534.7153,535.0294,1154.0
2024-05-23 11:55:00,544.86,544.86,544.85,544.85,322.0,534.7251,534.7251,534.7153,534.7153,322.0
2024-05-23 12:00:00,544.94,545.28,544.93,545.15,1242.0,534.8036,535.1373,534.7938,535.0097,1242.0
2024-05-23 12:05:00,545.2,545.22,545.17,545.18,1000.0,535.0588,535.0784,535.0294,535.0392,1000.0
2024-05-23 12:10:00,545.12,545.12,544.46,544.65,1588.0,534.9803,534.9803,534.3326,534.519,1588.0
2024-05-23 12:15:00,544.69,544.69,544.53,544.53,672.0,534.5583,534.5583,534.4013,534.4013,672.0
2024-05-23 12:20:00,544.74,544.74,544.6,544.6,308.0,534.6074,534.6074,534.47,534.47,308.0
2024-05-23 12:25:00,544.55,544.76,544.54,544.76,209.0,534.4209,534.627,534.4111,534.627,209.0
2024-05-23 12:30:00,544.63,544.78,544.63,544.7,1545.0,534.4994,534.6466,534.4994,534.5681,1545.0
2024-05-23 12:35:00,544.69,544.75,544.68,544.75,419.0,534.5583,534.6172,534.5485,534.6172,419.0
2024-05-23 12:40:00,544.56,544.63,544.43,544.62,1420.0,534.4307,534.4994,534.3031,534.4896,1420.0
2024-05-23 12:45:00,544.62,544.62,544.24,544.26,600.0,534.4896,534.4896,534.1167,534.1363,600.0
2024-05-23 12:50:00,544.4,544.4,544.07,544.17,640.0,534.2737,534.2737,533.9498,534.048,640.0
2024-05-23 12:55:00,544.03,544.15,544.03,544.14,641.0,533.9106,534.0283,533.9106,534.0185,641.0
2024-05-23 13:00:00,544.05,544.14,544.05,544.13,472.0,533.9302,534.0185,533.9302,534.0087,472.0
2024-05-23 13:05:00,544.25,544.32,544.13,544.18,1316.0,534.1265,534.1952,534.0087,534.0578,1316.0
2024-05-23 13:10:00,544.11,544.38,544.1,544.3,1085.0,533.9891,534.2541,533.9793,534.1755,1085.0
2024-05-23 13:15:00,544.4,544.66,544.4,544.5,979.0,534.2737,534.5289,534.2737,534.3718,979.0
2024-05-23 13:20:00,544.38,544.38,544.16,544.16,1027.0,534.2541,534.2541,534.0382,534.0382,1027.0
2024-05-23 13:25:00,544.14,544.42,544.04,544.39,1302.0,534.0185,534.2933,533.9204,534.2639,1302.0
2024-05-23 13:30:00,544.56,544.56,543.91,544.06,2963.0,534.4307,534.4307,533.7928,533.94,2963.0
2024-05-23 13:35:00,544.02,544.02,543.33,543.33,1610.0,533.9008,533.9008,533.2236,533.2236,1610.0
2024-05-23 13:40:00,543.33,543.34,542.6,542.6,2440.0,533.2236,533.2334,532.5072,532.5072,2440.0
2024-05-23 13:45:00,542.6,543.62,542.6,543.56,3819.0,532.5072,533.5082,532.5072,533.4493,3819.0
2024-05-23 13:50:00,543.71,543.71,543.3,543.38,1276.0,533.5965,533.5965,533.1941,533.2727,1276.0
2024-05-23 13:55:00,543.38,543.55,543.38,543.54,729.0,533.2727,533.4395,533.2727,533.4297,729.0
2024-05-23 14:00:00,543.5,543.87,543.47,543.47,2078.0,533.3904,533.7535,533.361,533.361,2078.0
2024-05-23 14:05:00,543.6,544.18,543.59,544.18,700.0,533.4886,534.0578,533.4788,534.0578,700.0
2024-05-23 14:10:00,544.17,544.17,544.01,544.02,1348.0,534.048,534.048,533.8909,533.9008,1348.0
2024-05-23 14:15:00,544.14,544.14,543.89,544.02,541.0,534.0185,534.0185,533.7732,533.9008,541.0
2024-05-23 14:20:00,544.02,544.15,544.02,544.15,600.0,533.9008,534.0283,533.9008,534.0283,600.0
2024-05-23 14:25:00,544.14,544.48,544.14,544.39,2139.0,534.0185,534.3522,534.0185,534.2639,2139.0
2024-05-23 14:30:00,544.48,544.96,544.33,544.96,1000.0,534.3522,534.8233,534.205,534.8233,1000.0
2024-05-23 14:35:00,544.73,545.0,544.73,544.93,600.0,534.5976,534.8625,534.5976,534.7938,600.0
2024-05-23 14:40:00,544.82,544.88,544.17,544.2,2865.0,534.6859,534.7448,534.048,534.0774,2865.0
2024-05-23 14:45:00,544.05,544.05,543.64,543.9,1695.0,533.9302,533.9302,533.5278,533.783,1695.0
2024-05-23 14:50:00,543.88,544.0,543.72,543.91,1970.0,533.7634,533.8811,533.6063,533.7928,1970.0
2024-05-23 14:55:00,543.64,544.03,543.64,543.89,1243.0,533.5278,533.9106,533.5278,533.7732,1243.0
2024-05-23 15:00:00,543.88,544.36,543.88,544.15,1913.0,533.7634,534.2344,533.7634,534.0283,1913.0
2024-05-23 15:05:00,544.14,544.14,543.74,543.79,1797.0,534.0185,534.0185,533.626,533.675,1797.0
2024-05-23 15:10:00,543.74,543.74,543.72,543.72,1170.0,533.626,533.626,533.6063,533.6063,1170.0
2024-05-23 15:15:00,543.72,543.84,543.58,543.84,1433.0,533.6063,533.7241,533.4689,533.7241,1433.0
2024-05-23 15:20:00,543.77,543.97,543.77,543.85,794.0,533.6554,533.8517,533.6554,533.7339,794.0
2024-05-23 15:25:00,543.83,544.3,543.82,544.17,3071.0,533.7143,534.1755,533.7045,534.048,3071.0
2024-05-23 15:30:00,544.33,545.19,544.3,544.92,3922.0,534.205,535.049,534.1755,534.784,3922.0
2024-05-23 15:35:00,544.97,544.97,544.6,544.82,3322.0,534.8331,534.8331,534.47,534.6859,3322.0
2024-05-23 15:40:00,544.85,545.08,544.38,545.08,5211.0,534.7153,534.941,534.2541,534.941,5211.0
2024-05-23 15:45:00,545.11,545.12,544.31,544.68,5264.0,534.9705,534.9803,534.1854,534.5485,5264.0
2024-05-23 15:50:00,544.74,544.86,543.77,544.11,7166.0,534.6074,534.7251,533.6554,533.9891,7166.0
2024-05-23 15:55:00,544.13,544.65,543.86,543.94,23865.0,534.0087,534.519,533.7437,533.8222,23865.0
2024-05-24 09:30:00,545.1,546.22,545.08,545.13,12057.0,534.9607,536.0598,534.941,534.9901,12057.0
2024-05-24 09:35:00,544.96,545.05,542.61,542.64,5435.0,534.8233,534.9116,532.517,532.5464,5435.0
2024-05-24 09:40:00,542.48,542.48,540.88,541.71,3822.0,532.3894,532.3894,530.8192,531.6337,3822.0
2024-05-24 09:45:00,541.18,542.11,540.98,541.56,9953.0,531.1136,532.0263,530.9173,531.4865,9953.0
2024-05-24 09:50:00,541.23,541.54,540.31,540.31,2399.0,531.1627,531.4669,530.2598,530.2598,2399.0
2024-05-24 09:55:00,540.17,540.99,539.82,540.62,3577.0,530.1224,530.9271,529.7789,530.564,3577.0
2024-05-24 10:00:00,540.29,540.99,540.29,540.98,5777.0,530.2401,530.9271,530.2401,530.9173,5777.0
2024-05-24 10:05:00,540.54,540.72,540.07,540.57,8385.0,530.4855,530.6621,530.0242,530.5149,8385.0
2024-05-24 10:10:00,540.83,540.83,539.86,539.86,2295.0,530.7701,530.7701,529.8181,529.8181,2295.0
2024-05-24 10:15:00,539.75,540.2,539.75,540.09,3815.0,529.7102,530.1518,529.7102,530.0439,3815.0
2024-05-24 10:20:00,540.3,540.87,540.24,540.24,4478.0,530.25,530.8093,530.1911,530.1911,4478.0
2024-05-24 10:25:00,540.38,540.38,540.04,540.23,3288.0,530.3285,530.3285,529.9948,530.1813,3288.0
2024-05-24 10:30:00,540.26,540.38,539.84,540.09,2885.0,530.2107,530.3285,529.7985,530.0439,2885.0
2024-05-24 10:35:00,540.22,540.24,539.72,539.74,2387.0,530.1714,530.1911,529.6807,529.7004,2387.0
2024-05-24 10:40:00,539.65,539.78,539.11,539.18,1522.0,529.612,529.7396,529.0821,529.1508,1522.0
2024-05-24 10:45:00,539.36,539.36,538.66,539.04,7516.0,529.3274,529.3274,528.6405,529.0134,7516.0
2024-05-24 10:50:00,539.04,539.04,538.32,538.93,12004.0,529.0134,529.0134,528.3068,528.9054,12004.0
2024-05-24 10:55:00,539.14,539.35,539.0,539.17,4552.0,529.1115,529.3176,528.9741,529.141,4552.0
2024-05-24 11:00:00,539.35,539.81,538.68,539.81,2884.0,529.3176,529.7691,528.6601,529.7691,2884.0
2024-05-24 11:05:00,539.61,539.75,539.2,539.21,5759.0,529.5728,529.7102,529.1704,529.1802,5759.0
2024-05-24 11:10:00,539.29,539.42,539.06,539.07,2527.0,529.2587,529.3863,529.033,529.0428,2527.0
2024-05-24 11:15:00,539.24,539.24,538.78,539.05,1300.0,529.2097,529.2097,528.7582,529.0232,1300.0
2024-05-24 11:20:00,539.0,539.02,537.56,537.8,7368.0,528.9741,528.9938,527.5609,527.7965,7368.0
2024-05-24 11:25:00,537.98,538.51,537.46,538.5,9175.0,527.9731,528.4932,527.4628,528.4834,9175.0
2024-05-24 11:30:00,538.67,538.7,538.38,538.42,1500.0,528.6503,528.6797,528.3657,528.4049,1500.0
2024-05-24 11:35:00,538.02,538.24,537.48,537.48,4559.0,528.0124,528.2283,527.4824,527.4824,4559.0
2024-05-24 11:40:00,537.46,537.46,536.92,537.06,4982.0,527.4628,527.4628,526.9328,527.0702,4982.0
2024-05-24 11:45:00,536.8,536.82,535.89,536.58,8494.0,526.8151,526.8347,525.922,526.5991,8494.0
2024-05-24 11:50:00,536.44,536.56,536.09,536.1,4750.0,526.4618,526.5795,526.1183,526.1281,4750.0
2024-05-24 11:55:00,536.09,536.19,535.75,535.92,2157.0,526.1183,526.2164,525.7846,525.9514,2157.0
2024-05-24 12:00:00,535.87,536.05,535.37,535.37,4146.0,525.9024,526.079,525.4117,525.4117,4146.0
2024-05-24 12:05:00,535.22,535.36,534.83,534.84,1800.0,525.2644,525.4018,524.8817,524.8915,1800.0
2024-05-24 12:10:00,534.84,535.26,534.68,535.15,7181.0,524.8915,525.3037,524.7345,525.1957,7181.0
2024-05-24 12:15:00,535.12,535.37,534.91,535.14,9371.0,525.1663,525.4117,524.9602,525.1859,9371.0
2024-05-24 12:20:00,535.2,536.05,535.0,536.05,7779.0,525.2448,526.079,525.0485,526.079,7779.0
2024-05-24 12:25:00,535.97,536.03,535.2,535.28,2911.0,526.0005,526.0594,525.2448,525.3233,2911.0
2024-05-24 12:30:00,535.42,535.67,535.01,535.01,4402.0,525.4607,525.7061,525.0584,525.0584,4402.0
2024-05-24 12:35:00,535.0,535.2,534.91,535.2,3059.0,525.0485,525.2448,524.9602,525.2448,3059.0
2024-05-24 12:40:00,535.15,535.2,534.81,534.86,8083.0,525.1957,525.2448,524.8621,524.9111,8083.0
2024-05-24 12:45:00,534.82,535.07,534.74,534.84,1738.0,524.8719,525.1172,524.7934,524.8915,1738.0
2024-05-24 12:50:00,534.79,535.18,534.58,534.92,5133.0,524.8424,525.2252,524.6363,524.97,5133.0
2024-05-24 12:55:00,534.75,534.84,533.66,533.66,12311.0,524.8032,524.8915,523.7335,523.7335,12311.0
2024-05-24 13:00:00,533.84,534.35,533.7,534.0,13812.0,523.9101,524.4106,523.7727,524.0671,13812.0
2024-05-24 13:05:00,533.98,534.69,533.95,534.55,8946.0,524.0475,524.7443,524.0181,524.6069,8946.0
2024-05-24 13:10:00,534.6,534.83,534.45,534.45,3961.0,524.656,524.8817,524.5088,524.5088,3961.0
2024-05-24 13:15:00,534.45,534.45,534.11,534.11,5391.0,524.5088,524.5088,524.1751,524.1751,5391.0
2024-05-24 13:20:00,534.16,534.16,533.84,533.92,4227.0,524.2242,524.2242,523.9101,523.9886,4227.0
2024-05-24 13:25:00,533.84,533.84,532.43,532.44,10966.0,523.9101,523.9101,522.5263,522.5362,10966.0
2024-05-24 13:30:00,532.48,533.26,532.3,532.8,13460.0,522.5754,523.3409,522.3988,522.8895,13460.0
2024-05-24 13:35:00,532.9,533.14,532.65,532.8,17221.0,522.9876,523.2231,522.7422,522.8895,17221.0
2024-05-24 13:40:00,532.59,532.6,531.87,532.12,8986.0,522.6834,522.6932,521.9768,522.2221,8986.0
2024-05-24 13:45:00,532.1,532.56,532.0,532.51,5845.0,522.2025,522.6539,522.1043,522.6049,5845.0
2024-05-24 13:50:00,532.63,532.72,532.1,532.17,5223.0,522.7226,522.8109,522.2025,522.2712,5223.0
2024-05-24 13:55:00,532.09,532.25,531.98,532.25,2354.0,522.1927,522.3497,522.0847,522.3497,2354.0
2024-05-24 14:00:00,532.06,532.21,531.99,532.05,8527.0,522.1632,522.3104,522.0945,522.1534,8527.0
2024-05-24 14:05:00,531.95,531.98,531.72,531.8,5798.0,522.0553,522.0847,521.8295,521.9081,5798.0
2024-05-24 14:10:00,531.69,531.83,531.34,531.66,11587.0,521.8001,521.9375,521.4566,521.7707,11587.0
2024-05-24 14:15:00,531.79,531.81,531.12,531.12,8667.0,521.8982,521.9179,521.2407,521.2407,8667.0
2024-05-24 14:20:00,531.15,531.16,530.55,530.68,3956.0,521.2702,521.28,520.6813,520.8089,3956.0
2024-05-24 14:25:00,530.75,530.78,530.4,530.61,4134.0,520.8776,520.907,520.5341,520.7402,4134.0
2024-05-24 14:30:00,530.58,530.68,530.06,530.06,4478.0,520.7108,520.8089,520.2004,520.2004,4478.0
2024-05-24 14:35:00,530.0,530.02,529.53,529.68,5491.0,520.1415,520.1612,519.6803,519.8275,5491.0
2024-05-24 14:40:00,529.5,530.46,529.5,530.15,12684.0,519.6508,520.593,519.6508,520.2888,12684.0
2024-05-24 14:45:00,530.09,531.11,530.08,530.36,14786.0,520.2299,521.2309,520.2201,520.4948,14786.0
2024-05-24 14:50:00,530.52,530.69,529.85,530.06,19644.0,520.6519,520.8187,519.9943,520.2004,19644.0
2024-05-24 14:55:00,530.09,530.09,528.53,528.77,9562.0,520.2299,520.2299,518.6989,518.9344,9562.0
2024-05-24 15:00:00,528.65,528.78,527.11,527.68,13891.0,518.8167,518.9442,517.3053,517.8647,13891.0
2024-05-24 15:05:00,527.3,527.63,526.63,526.94,9515.0,517.4918,517.8156,516.8342,517.1385,9515.0
2024-05-24 15:10:00,526.99,527.16,525.56,525.86,16042.0,517.1875,517.3544,515.7841,516.0785,16042.0
2024-05-24 15:15:00,525.76,525.76,524.84,525.07,10305.0,515.9804,515.9804,515.0775,515.3032,10305.0
2024-05-24 15:20:00,525.05,525.15,524.2,524.52,10989.0,515.2836,515.3818,514.4494,514.7635,10989.0
2024-05-24 15:25:00,524.65,525.13,524.33,524.6,8738.0,514.8911,515.3621,514.577,514.842,8738.0
2024-05-24 15:30:00,524.5,524.87,524.38,524.5,9174.0,514.7438,515.107,514.6261,514.7438,9174.0
2024-05-24 15:35:00,524.56,524.67,523.22,523.22,11581.0,514.8027,514.9107,513.4877,513.4877,11581.0
2024-05-24 15:40:00,523.62,523.7,522.72,522.72,17970.0,513.8802,513.9587,512.997,512.997,17970.0
2024-05-24 15:45:00,522.55,523.11,522.44,522.65,13926.0,512.8301,513.3797,512.7222,512.9283,13926.0
2024-05-24 15:50:00,522.72,522.76,521.97,522.09,31167.0,512.997,513.0362,512.2609,512.3787,31167.0
2024-05-24 15:55:00,521.97,522.17,520.6,521.15,184175.0,512.2609,512.4572,510.9164,511.4562,184175.0
2024-05-28 09:30:00,520.0,520.86,519.03,519.03,32383.0,510.3276,511.1716,509.3756,509.3756,32383.0
2024-05-28 09:35:00,519.03,519.5,518.31,518.75,19850.0,509.3756,509.8369,508.669,509.1008,19850.0
2024-05-28 09:40:00,518.68,518.83,517.39,517.71,11291.0,509.0321,509.1793,507.7661,508.0801,11291.0
2024-05-28 09:45:00,517.75,519.26,517.58,518.77,21332.0,508.1194,509.6013,507.9526,509.1204,21332.0
2024-05-28 09:50:00,518.78,519.24,518.31,518.74,10541.0,509.1302,509.5817,508.669,509.091,10541.0
2024-05-28 09:55:00,518.69,518.9,514.31,514.6,14239.0,509.0419,509.248,504.7434,505.028,14239.0
2024-05-28 10:00:00,514.7,515.48,513.72,514.65,25083.0,505.1261,505.8916,504.1644,505.0771,25083.0
2024-05-28 10:05:00,514.96,515.32,514.12,515.0,12222.0,505.3813,505.7346,504.5569,505.4206,12222.0
2024-05-28 10:10:00,515.0,516.14,514.1,515.62,15124.0,505.4206,506.5393,504.5373,506.029,15124.0
2024-05-28 10:15:00,515.61,516.03,515.55,515.99,5167.0,506.0192,506.4314,505.9603,506.3921,5167.0
2024-05-28 10:20:00,515.86,516.21,515.47,515.69,9569.0,506.2646,506.608,505.8818,506.0977,9569.0
2024-05-28 10:25:00,515.43,515.89,515.26,515.7,14499.0,505.8426,506.294,505.6757,506.1075,14499.0
2024-05-28 10:30:00,515.5,516.09,515.44,515.98,7325.0,505.9113,506.4903,505.8524,506.3823,7325.0
2024-05-28 10:35:00,516.04,516.15,515.71,515.75,7080.0,506.4412,506.5492,506.1173,506.1566,7080.0
2024-05-28 10:40:00,515.7,516.24,515.55,516.08,9468.0,506.1075,506.6375,505.9603,506.4805,9468.0
2024-05-28 10:45:00,516.0,516.68,515.94,516.41,11561.0,506.402,507.0693,506.3431,506.8043,11561.0
2024-05-28 10:50:00,516.3,516.37,515.96,515.96,5454.0,506.6964,506.7651,506.3627,506.3627,5454.0
2024-05-28 10:55:00,515.98,516.11,515.39,515.5,11108.0,506.3823,506.5099,505.8033,505.9113,11108.0
2024-05-28 11:00:00,515.52,517.08,515.5,517.08,5214.0,505.9309,507.4619,505.9113,507.4619,5214.0
2024-05-28 11:05:00,516.88,517.0,516.49,516.99,8688.0,507.2656,507.3834,506.8828,507.3735,8688.0
2024-05-28 11:10:00,516.78,517.0,516.59,516.69,7508.0,507.1674,507.3834,506.981,507.0791,7508.0
2024-05-28 11:15:00,516.57,516.62,516.13,516.49,7901.0,506.9614,507.0104,506.5295,506.8828,7901.0
2024-05-28 11:20:00,516.5,517.0,516.49,516.82,10654.0,506.8927,507.3834,506.8828,507.2067,10654.0
2024-05-28 11:25:00,516.88,517.0,516.82,517.0,5594.0,507.2656,507.3834,507.2067,507.3834,5594.0
2024-05-28 11:30:00,516.92,518.13,516.92,518.01,8291.0,507.3048,508.4923,507.3048,508.3746,8291.0
2024-05-28 11:35:00,517.88,518.09,517.45,517.97,6838.0,508.247,508.4531,507.825,508.3353,6838.0
2024-05-28 11:40:00,517.89,519.13,517.89,518.94,9915.0,508.2568,509.4737,508.2568,509.2873,9915.0
2024-05-28 11:45:00,519.04,519.41,518.89,519.28,18217.0,509.3854,509.7485,509.2382,509.6209,18217.0
2024-05-28 11:50:00,518.97,519.19,518.73,518.96,2691.0,509.3167,509.5326,509.0812,509.3069,2691.0
2024-05-28 11:55:00,518.98,519.17,518.58,518.66,4888.0,509.3265,509.513,508.934,509.0125,4888.0
2024-05-28 12:00:00,518.75,518.75,517.94,517.95,2731.0,509.1008,509.1008,508.3059,508.3157,2731.0
2024-05-28 12:05:00,518.02,519.0,518.02,519.0,4984.0,508.3844,509.3462,508.3844,509.3462,4984.0
2024-05-28 12:10:00,519.0,519.12,518.6,518.6,6358.0,509.3462,509.4639,508.9536,508.9536,6358.0
2024-05-28 12:15:00,518.78,518.78,518.46,518.67,5242.0,509.1302,509.1302,508.8162,509.0223,5242.0
2024-05-28 12:20:00,518.57,518.73,518.48,518.62,3678.0,508.9241,509.0812,508.8358,508.9732,3678.0
2024-05-28 12:25:00,518.62,519.01,518.5,518.91,6435.0,508.9732,509.356,508.8555,509.2578,6435.0
2024-05-28 12:30:00,518.92,519.05,518.79,518.97,1672.0,509.2676,509.3952,509.1401,509.3167,1672.0
2024-05-28 12:35:00,519.03,519.36,518.92,518.92,10051.0,509.3756,509.6995,509.2676,509.2676,10051.0
2024-05-28 12:40:00,519.01,519.03,518.64,518.76,3996.0,509.356,509.3756,508.9928,509.1106,3996.0
2024-05-28 12:45:00,518.75,518.76,518.46,518.5,3719.0,509.1008,509.1106,508.8162,508.8555,3719.0
2024-05-28 12:50:00,518.5,518.6,518.43,518.54,2330.0,508.8555,508.9536,508.7868,508.8947,2330.0
2024-05-28 12:55:00,518.53,518.54,518.33,518.38,9627.0,508.8849,508.8947,508.6886,508.7377,9627.0
2024-05-28 13:00:00,518.35,518.35,517.83,518.0,7493.0,508.7082,508.7082,508.1979,508.3648,7493.0
2024-05-28 13:05:00,518.0,518.48,518.0,518.33,8842.0,508.3648,508.8358,508.3648,508.6886,8842.0
2024-05-28 13:10:00,518.52,519.0,518.15,519.0,25449.0,508.8751,509.3462,508.512,509.3462,25449.0
2024-05-28 13:15:00,519.1,519.14,518.46,518.49,3257.0,509.4443,509.4835,508.8162,508.8456,3257.0
2024-05-28 13:20:00,518.56,518.74,518.47,518.48,1459.0,508.9143,509.091,508.826,508.8358,1459.0
2024-05-28 13:25:00,518.47,518.78,518.47,518.78,2920.0,508.826,509.1302,508.826,509.1302,2920.0
2024-05-28 13:30:00,518.65,518.8,518.65,518.8,543.0,509.0027,509.1499,509.0027,509.1499,543.0
2024-05-28 13:35:00,518.9,519.1,518.74,519.01,6589.0,509.248,509.4443,509.091,509.356,6589.0
2024-05-28 13:40:00,519.0,519.55,518.88,519.54,6006.0,509.3462,509.8859,509.2284,509.8761,6006.0
2024-05-28 13:45:00,519.57,519.69,519.37,519.52,9488.0,509.9055,510.0233,509.7093,509.8565,9488.0
2024-05-28 13:50:00,519.52,519.66,519.43,519.44,6167.0,509.8565,509.9939,509.7682,509.778,6167.0
2024-05-28 13:55:00,519.53,519.66,518.73,518.73,8585.0,509.8663,509.9939,509.0812,509.0812,8585.0
2024-05-28 14:00:00,518.69,518.71,518.43,518.6,4557.0,509.0419,509.0615,508.7868,508.9536,4557.0
2024-05-28 14:05:00,518.54,518.54,517.1,517.13,3825.0,508.8947,508.8947,507.4815,507.5109,3825.0
2024-05-28 14:10:00,516.97,517.01,516.58,516.89,5323.0,507.3539,507.3932,506.9712,507.2754,5323.0
2024-05-28 14:15:00,516.93,517.62,516.92,517.55,3026.0,507.3147,507.9918,507.3048,507.9231,3026.0
2024-05-28 14:20:00,517.3,517.48,516.89,516.89,1890.0,507.6778,507.8544,507.2754,507.2754,1890.0
2024-05-28 14:25:00,516.86,516.91,516.58,516.62,3714.0,507.246,507.295,506.9712,507.0104,3714.0
2024-05-28 14:30:00,516.72,517.31,516.41,517.07,4795.0,507.1086,507.6876,506.8043,507.4521,4795.0
2024-05-28 14:35:00,517.01,517.11,516.67,517.11,8929.0,507.3932,507.4913,507.0595,507.4913,8929.0
2024-05-28 14:40:00,517.0,517.35,517.0,517.18,3429.0,507.3834,507.7268,507.3834,507.56,3429.0
2024-05-28 14:45:00,517.18,517.99,517.17,517.83,7960.0,507.56,508.3549,507.5502,508.1979,7960.0
2024-05-28 14:50:00,517.84,518.09,517.76,517.79,4000.0,508.2077,508.4531,508.1292,508.1587,4000.0
2024-05-28 14:55:00,517.79,518.01,517.49,517.49,8851.0,508.1587,508.3746,507.8642,507.8642,8851.0
2024-05-28 15:00:00,517.47,517.47,516.67,516.74,6708.0,507.8446,507.8446,507.0595,507.1282,6708.0
2024-05-28 15:05:00,516.53,517.23,516.53,516.83,4065.0,506.9221,507.6091,506.9221,507.2165,4065.0
2024-05-28 15:10:00,516.88,517.2,516.74,516.98,3521.0,507.2656,507.5796,507.1282,507.3637,3521.0
2024-05-28 15:15:00,516.97,516.97,516.69,516.86,4636.0,507.3539,507.3539,507.0791,507.246,4636.0
2024-05-28 15:20:00,516.93,517.41,516.93,517.37,11454.0,507.3147,507.7857,507.3147,507.7465,11454.0
2024-05-28 15:25:00,517.41,517.52,516.56,516.68,5444.0,507.7857,507.8937,506.9515,507.0693,5444.0
2024-05-28 15:30:00,516.67,517.58,516.66,517.5,5452.0,507.0595,507.9526,507.0497,507.8741,5452.0
2024-05-28 15:35:00,517.42,517.72,517.33,517.63,4118.0,507.7955,508.09,507.7072,508.0016,4118.0
2024-05-28 15:40:00,517.68,518.07,517.67,518.02,6738.0,508.0507,508.4334,508.0409,508.3844,6738.0
2024-05-28 15:45:00,518.02,518.18,517.54,518.01,9557.0,508.3844,508.5414,507.9133,508.3746,9557.0
2024-05-28 15:50:00,517.96,518.28,517.78,518.01,19803.0,508.3255,508.6395,508.1488,508.3746,19803.0
2024-05-28 15:55:00,518.12,519.54,518.08,519.33,77270.0,508.4825,509.8761,508.4433,509.67,77270.0
2024-05-29 09:30:00,515.5,515.5,501.1,502.18,64216.0,505.9113,505.9113,491.7791,492.839,64216.0
2024-05-29 09:35:00,501.1,505.87,495.53,498.13,53901.0,491.7791,496.4604,486.3127,488.8644,53901.0
2024-05-29 09:40:00,497.39,500.97,492.78,497.51,31158.0,488.1381,491.6515,483.6139,488.2559,31158.0
2024-05-29 09:45:00,497.5,498.35,493.78,495.23,18408.0,488.2461,489.0803,484.5953,486.0183,18408.0
2024-05-29 09:50:00,494.03,497.3,491.18,497.3,22470.0,484.8406,488.0498,482.0436,488.0498,22470.0
2024-05-29 09:55:00,497.14,501.71,497.12,498.94,16498.0,487.8928,492.3778,487.8731,489.6593,16498.0
2024-05-29 10:00:00,499.47,503.05,497.98,503.05,20662.0,490.1794,493.6928,488.7171,493.6928,20662.0
2024-05-29 10:05:00,502.33,505.57,501.88,505.39,15600.0,492.9862,496.166,492.5446,495.9893,15600.0
2024-05-29 10:10:00,505.99,506.1,502.32,503.08,14806.0,496.5781,496.6861,492.9764,493.7223,14806.0
2024-05-29 10:15:00,502.52,506.06,502.48,505.53,14584.0,493.1727,496.6468,493.1334,496.1267,14584.0
2024-05-29 10:20:00,504.87,506.21,503.36,505.09,21399.0,495.479,496.7941,493.9971,495.6949,21399.0
2024-05-29 10:25:00,505.16,506.94,505.16,506.0,7974.0,495.7636,497.5105,495.7636,496.588,7974.0
2024-05-29 10:30:00,505.66,506.45,504.5,504.5,10099.0,496.2543,497.0296,495.1159,495.1159,10099.0
2024-05-29 10:35:00,505.63,506.53,505.62,506.16,5700.0,496.2248,497.1081,496.215,496.745,5700.0
2024-05-29 10:40:00,505.81,505.84,502.73,504.02,10109.0,496.4015,496.4309,493.3788,494.6448,10109.0
2024-05-29 10:45:00,504.41,505.74,504.41,505.74,3534.0,495.0275,496.3328,495.0275,496.3328,3534.0
2024-05-29 10:50:00,506.5,506.51,503.56,503.56,3736.0,497.0787,497.0885,494.1933,494.1933,3736.0
2024-05-29 10:55:00,503.61,504.2,503.14,504.2,2728.0,494.2424,494.8214,493.7812,494.8214,2728.0
2024-05-29 11:00:00,504.83,505.91,504.71,505.91,1939.0,495.4397,496.4996,495.322,496.4996,1939.0
2024-05-29 11:05:00,506.21,507.22,505.31,505.64,7655.0,496.7941,497.7853,495.9108,496.2347,7655.0
2024-05-29 11:10:00,505.91,506.18,503.26,503.37,4379.0,496.4996,496.7646,493.8989,494.0069,4379.0
2024-05-29 11:15:00,503.93,504.47,503.68,504.41,2788.0,494.5565,495.0864,494.3111,495.0275,2788.0
2024-05-29 11:20:00,504.76,504.97,503.66,503.66,1827.0,495.371,495.5771,494.2915,494.2915,1827.0
2024-05-29 11:25:00,503.81,504.23,503.81,504.0,1653.0,494.4387,494.8509,494.4387,494.6252,1653.0
2024-05-29 11:30:00,504.25,506.56,504.25,506.56,4420.0,494.8705,497.1375,494.8705,497.1375,4420.0
2024-05-29 11:35:00,506.56,506.76,506.14,506.69,4235.0,497.1375,497.3338,496.7254,497.2651,4235.0
2024-05-29 11:40:00,506.07,506.07,505.2,505.78,4457.0,496.6567,496.6567,495.8028,496.3721,4457.0
2024-05-29 11:45:00,505.35,505.35,504.23,504.23,1328.0,495.9501,495.9501,494.8509,494.8509,1328.0
2024-05-29 11:50:00,504.23,504.23,503.54,503.79,3755.0,494.8509,494.8509,494.1737,494.4191,3755.0
2024-05-29 11:55:00,504.04,505.05,504.04,504.58,3604.0,494.6644,495.6556,494.6644,495.1944,3604.0
2024-05-29 12:00:00,504.3,504.75,504.1,504.51,612.0,494.9196,495.3612,494.7233,495.1257,612.0
2024-05-29 12:05:00,504.39,505.02,504.39,505.02,3391.0,495.0079,495.6262,495.0079,495.6262,3391.0
2024-05-29 12:10:00,505.01,505.33,503.87,503.87,4802.0,495.6164,495.9304,494.4976,494.4976,4802.0
2024-05-29 12:15:00,504.41,505.73,504.41,505.45,1272.0,495.0275,496.323,495.0275,496.0482,1272.0
2024-05-29 12:20:00,505.34,505.34,504.1,504.51,3354.0,495.9402,495.9402,494.7233,495.1257,3354.0
2024-05-29 12:25:00,504.07,505.01,504.0,505.0,2018.0,494.6939,495.6164,494.6252,495.6066,2018.0
2024-05-29 12:30:00,505.14,505.25,504.22,504.75,2508.0,495.744,495.8519,494.8411,495.3612,2508.0
2024-05-29 12:35:00,504.63,504.86,504.05,504.05,1112.0,495.2434,495.4692,494.6742,494.6742,1112.0
2024-05-29 12:40:00,504.01,504.26,503.84,504.17,1795.0,494.635,494.8803,494.4681,494.792,1795.0
2024-05-29 12:45:00,504.01,505.38,503.48,504.11,5471.0,494.635,495.9795,494.1148,494.7331,5471.0
2024-05-29 12:50:00,503.94,504.6,503.94,504.57,2693.0,494.5663,495.214,494.5663,495.1846,2693.0
2024-05-29 12:55:00,504.63,504.78,504.4,504.78,1733.0,495.2434,495.3907,495.0177,495.3907,1733.0
2024-05-29 13:00:00,504.45,504.72,504.21,504.61,2627.0,495.0668,495.3318,494.8313,495.2238,2627.0
2024-05-29 13:05:00,504.8,504.86,504.18,504.18,1568.0,495.4103,495.4692,494.8018,494.8018,1568.0
2024-05-29 13:10:00,504.05,504.58,503.9,504.58,1093.0,494.6742,495.1944,494.527,495.1944,1093.0
2024-05-29 13:15:00,504.34,504.36,503.84,503.84,1014.0,494.9588,494.9785,494.4681,494.4681,1014.0
2024-05-29 13:20:00,503.95,503.95,503.83,503.83,299.0,494.5761,494.5761,494.4583,494.4583,299.0
2024-05-29 13:25:00,503.74,504.46,503.7,504.46,3214.0,494.37,495.0766,494.3307,495.0766,3214.0
2024-05-29 13:30:00,504.64,504.64,504.05,504.08,1263.0,495.2533,495.2533,494.6742,494.7037,1263.0
2024-05-29 13:35:00,503.82,504.13,503.82,503.88,5020.0,494.4485,494.7527,494.4485,494.5074,5020.0
2024-05-29 13:40:00,504.23,504.34,503.38,503.38,3225.0,494.8509,494.9588,494.0167,494.0167,3225.0
2024-05-29 13:45:00,503.62,503.63,503.15,503.16,2617.0,494.2522,494.262,493.791,493.8008,2617.0
2024-05-29 13:50:00,503.37,503.55,503.16,503.55,1212.0,494.0069,494.1835,493.8008,494.1835,1212.0
2024-05-29 13:55:00,503.4,503.69,503.3,503.36,4715.0,494.0363,494.3209,493.9382,493.9971,4715.0
2024-05-29 14:00:00,503.57,503.8,502.81,502.81,4214.0,494.2032,494.4289,493.4573,493.4573,4214.0
2024-05-29 14:05:00,502.88,502.88,502.38,502.86,2306.0,493.526,493.526,493.0353,493.5064,2306.0
2024-05-29 14:10:00,502.93,503.03,502.63,502.97,3652.0,493.5751,493.6732,493.2806,493.6143,3652.0
2024-05-29 14:15:00,502.99,502.99,502.26,502.27,4007.0,493.634,493.634,492.9175,492.9273,4007.0
2024-05-29 14:20:00,502.16,502.23,501.91,502.23,3933.0,492.8194,492.8881,492.574,492.8881,3933.0
2024-05-29 14:25:00,502.18,502.79,502.18,502.79,2347.0,492.839,493.4377,492.839,493.4377,2347.0
2024-05-29 14:30:00,502.62,503.03,502.48,503.03,2953.0,493.2708,493.6732,493.1334,493.6732,2953.0
2024-05-29 14:35:00,503.07,503.07,502.68,502.75,1867.0,493.7125,493.7125,493.3297,493.3984,1867.0
2024-05-29 14:40:00,502.86,503.34,502.84,503.19,2739.0,493.5064,493.9774,493.4867,493.8302,2739.0
2024-05-29 14:45:00,503.09,503.09,501.85,502.08,2828.0,493.7321,493.7321,492.5152,492.7409,2828.0
2024-05-29 14:50:00,502.3,502.64,502.3,502.64,1297.0,492.9568,493.2905,492.9568,493.2905,1297.0
2024-05-29 14:55:00,502.6,502.65,502.15,502.53,3215.0,493.2512,493.3003,492.8096,493.1825,3215.0
2024-05-29 15:00:00,502.67,503.69,502.67,503.55,3841.0,493.3199,494.3209,493.3199,494.1835,3841.0
2024-05-29 15:05:00,503.81,503.89,503.68,503.75,2960.0,494.4387,494.5172,494.3111,494.3798,2960.0
2024-05-29 15:10:00,503.63,504.8,503.63,504.79,1110.0,494.262,495.4103,494.262,495.4005,1110.0
2024-05-29 15:15:00,504.85,504.85,504.31,504.31,6739.0,495.4594,495.4594,494.9294,494.9294,6739.0
2024-05-29 15:20:00,504.41,504.41,503.72,503.77,2259.0,495.0275,495.0275,494.3504,494.3994,2259.0
2024-05-29 15:25:00,503.77,504.6,503.77,504.59,2518.0,494.3994,495.214,494.3994,495.2042,2518.0
2024-05-29 15:30:00,504.65,505.53,504.64,505.23,10793.0,495.2631,496.1267,495.2533,495.8323,10793.0
2024-05-29 15:35:00,505.32,506.17,505.32,506.12,4310.0,495.9206,496.7548,495.9206,496.7057,4310.0
2024-05-29 15:40:00,506.17,506.17,505.24,506.0,8460.0,496.7548,496.7548,495.8421,496.588,8460.0
2024-05-29 15:45:00,505.87,506.18,505.45,505.97,9325.0,496.4604,496.7646,496.0482,496.5585,9325.0
2024-05-29 15:50:00,505.93,507.29,505.91,507.25,10861.0,496.5193,497.854,496.4996,497.8147,10861.0
2024-05-29 15:55:00,507.1,507.19,504.94,505.48,47161.0,497.6675,497.7558,495.5477,496.0776,47161.0
2024-05-30 09:30:00,505.03,505.57,503.91,504.82,19818.0,495.636,496.166,494.5368,495.4299,19818.0
2024-05-30 09:35:00,504.41,504.41,502.58,503.7,4650.0,495.0275,495.0275,493.2316,494.3307,4650.0
2024-05-30 09:40:00,503.17,503.7,500.73,501.26,6458.0,493.8106,494.3307,491.416,491.9361,6458.0
2024-05-30 09:45:00,501.08,501.37,500.51,501.06,11239.0,491.7595,492.0441,491.2001,491.7399,11239.0
2024-05-30 09:50:00,501.06,503.26,501.05,503.26,4975.0,491.7399,493.8989,491.73,493.8989,4975.0
2024-05-30 09:55:00,503.2,503.96,503.19,503.96,6428.0,493.84,494.5859,493.8302,494.5859,6428.0
2024-05-30 10:00:00,503.88,504.21,503.51,503.71,10737.0,494.5074,494.8313,494.1443,494.3406,10737.0
2024-05-30 10:05:00,503.71,504.7,503.6,504.47,6748.0,494.3406,495.3121,494.2326,495.0864,6748.0
2024-05-30 10:10:00,504.47,505.01,501.94,501.99,10498.0,495.0864,495.6164,492.6035,492.6526,10498.0
2024-05-30 10:15:00,501.96,503.12,501.67,502.94,9468.0,492.6231,493.7615,492.3385,493.5849,9468.0
2024-05-30 10:20:00,502.88,504.73,502.87,504.68,3180.0,493.526,495.3416,493.5162,495.2925,3180.0
2024-05-30 10:25:00,504.71,505.16,504.23,504.88,3595.0,495.322,495.7636,494.8509,495.4888,3595.0
2024-05-30 10:30:00,505.69,505.94,505.39,505.65,4875.0,496.2837,496.5291,495.9893,496.2445,4875.0
2024-05-30 10:35:00,505.41,505.77,504.79,505.52,6912.0,496.0089,496.3622,495.4005,496.1169,6912.0
2024-05-30 10:40:00,505.98,506.67,505.7,506.25,3315.0,496.5683,497.2455,496.2935,496.8333,3315.0
2024-05-30 10:45:00,506.21,507.61,506.2,507.5,2010.0,496.7941,498.168,496.7842,498.0601,2010.0
2024-05-30 10:50:00,507.39,507.39,506.0,506.04,6464.0,497.9521,497.9521,496.588,496.6272,6464.0
2024-05-30 10:55:00,506.17,506.45,505.84,506.14,2888.0,496.7548,497.0296,496.4309,496.7254,2888.0
2024-05-30 11:00:00,506.38,509.75,506.37,509.41,3549.0,496.9609,500.2682,496.9511,499.9345,3549.0
2024-05-30 11:05:00,509.25,509.8,508.97,509.08,9862.0,499.7775,500.3173,499.5027,499.6107,9862.0
2024-05-30 11:10:00,509.03,509.6,508.7,509.23,5456.0,499.5616,500.121,499.2377,499.7579,5456.0
2024-05-30 11:15:00,509.01,509.06,508.25,508.98,2602.0,499.542,499.591,498.7961,499.5125,2602.0
2024-05-30 11:20:00,509.1,509.14,508.63,508.79,2892.0,499.6303,499.6696,499.169,499.3261,2892.0
2024-05-30 11:25:00,508.92,510.39,508.82,510.14,4239.0,499.4536,500.8963,499.3555,500.651,4239.0
2024-05-30 11:30:00,510.28,511.24,510.22,510.97,1841.0,500.7884,501.7305,500.7295,501.4655,1841.0
2024-05-30 11:35:00,510.97,510.97,509.19,509.19,3597.0,501.4655,501.4655,499.7186,499.7186,3597.0
2024-05-30 11:40:00,509.31,509.69,508.93,509.1,4526.0,499.8364,500.2093,499.4635,499.6303,4526.0
2024-05-30 11:45:00,509.08,510.78,509.02,510.16,8156.0,499.6107,501.2791,499.5518,500.6706,8156.0
2024-05-30 11:50:00,510.67,510.96,510.52,510.63,4679.0,501.1711,501.4557,501.0239,501.1318,4679.0
2024-05-30 11:55:00,510.78,511.36,510.72,510.76,7642.0,501.2791,501.8483,501.2202,501.2594,7642.0
2024-05-30 12:00:00,510.76,510.8,510.69,510.79,1600.0,501.2594,501.2987,501.1907,501.2889,1600.0
2024-05-30 12:05:00,510.75,511.27,510.47,510.8,6297.0,501.2496,501.7599,500.9748,501.2987,6297.0
2024-05-30 12:10:00,510.66,511.37,510.27,510.41,7193.0,501.1613,501.8581,500.7785,500.9159,7193.0
2024-05-30 12:15:00,510.42,510.42,509.3,510.12,2701.0,500.9257,500.9257,499.8266,500.6313,2701.0
2024-05-30 12:20:00,510.5,510.5,509.53,509.78,2757.0,501.0043,501.0043,500.0523,500.2977,2757.0
2024-05-30 12:25:00,509.89,509.92,509.51,509.56,3211.0,500.4056,500.435,500.0327,500.0817,3211.0
2024-05-30 12:30:00,509.45,509.66,509.35,509.58,2937.0,499.9738,500.1799,499.8756,500.1014,2937.0
2024-05-30 12:35:00,509.46,510.2,509.46,509.73,3321.0,499.9836,500.7098,499.9836,500.2486,3321.0
2024-05-30 12:40:00,509.89,510.11,509.65,509.8,2017.0,500.4056,500.6215,500.1701,500.3173,2017.0
2024-05-30 12:45:00,509.81,509.86,508.22,508.22,6356.0,500.3271,500.3762,498.7667,498.7667,6356.0
2024-05-30 12:50:00,508.01,508.82,507.97,508.67,2500.0,498.5606,499.3555,498.5213,499.2083,2500.0
2024-05-30 12:55:00,508.76,509.05,508.7,508.78,2202.0,499.2966,499.5812,499.2377,499.3163,2202.0
2024-05-30 13:00:00,508.94,509.41,508.85,509.25,3180.0,499.4733,499.9345,499.3849,499.7775,3180.0
2024-05-30 13:05:00,509.02,509.27,508.79,509.06,2802.0,499.5518,499.7971,499.3261,499.591,2802.0
2024-05-30 13:10:00,509.06,509.29,508.94,509.08,3652.0,499.591,499.8168,499.4733,499.6107,3652.0
2024-05-30 13:15:00,509.08,509.08,508.46,508.46,3514.0,499.6107,499.6107,499.0022,499.0022,3514.0
2024-05-30 13:20:00,508.29,508.97,508.29,508.76,6555.0,498.8354,499.5027,498.8354,499.2966,6555.0
2024-05-30 13:25:00,508.84,508.84,508.16,508.51,1652.0,499.3751,499.3751,498.7078,499.0513,1652.0
2024-05-30 13:30:00,508.15,508.89,507.8,508.82,10128.0,498.698,499.4242,498.3545,499.3555,10128.0
2024-05-30 13:35:00,508.64,508.7,508.43,508.43,1483.0,499.1789,499.2377,498.9728,498.9728,1483.0
2024-05-30 13:40:00,508.7,509.23,508.47,509.02,4599.0,499.2377,499.7579,499.012,499.5518,4599.0
2024-05-30 13:45:00,509.21,509.32,508.83,509.12,2665.0,499.7383,499.8462,499.3653,499.6499,2665.0
2024-05-30 13:50:00,508.84,508.84,508.24,508.58,3668.0,499.3751,499.3751,498.7863,499.12,3668.0
2024-05-30 13:55:00,508.35,509.08,508.3,508.8,2112.0,498.8943,499.6107,498.8452,499.3359,2112.0
2024-05-30 14:00:00,508.85,509.54,508.84,509.44,1780.0,499.3849,500.0621,499.3751,499.964,1780.0
2024-05-30 14:05:00,509.44,509.71,509.19,509.58,2526.0,499.964,500.229,499.7186,500.1014,2526.0
2024-05-30 14:10:00,509.53,510.11,508.94,509.18,3237.0,500.0523,500.6215,499.4733,499.7088,3237.0
2024-05-30 14:15:00,508.94,508.94,508.79,508.8,737.0,499.4733,499.4733,499.3261,499.3359,737.0
2024-05-30 14:20:00,509.27,509.5,509.17,509.5,918.0,499.7971,500.0229,499.699,500.0229,918.0
2024-05-30 14:25:00,509.48,509.89,509.47,509.48,1835.0,500.0032,500.4056,499.9934,500.0032,1835.0
2024-05-30 14:30:00,509.68,509.78,508.95,509.18,3674.0,500.1995,500.2977,499.4831,499.7088,3674.0
2024-05-30 14:35:00,508.94,508.99,508.71,508.71,2554.0,499.4733,499.5223,499.2476,499.2476,2554.0
2024-05-30 14:40:00,508.71,509.29,508.51,509.29,3211.0,499.2476,499.8168,499.0513,499.8168,3211.0
2024-05-30 14:45:00,509.49,509.86,509.49,509.81,1035.0,500.013,500.3762,500.013,500.3271,1035.0
2024-05-30 14:50:00,509.93,510.26,509.93,509.96,2402.0,500.4449,500.7687,500.4449,500.4743,2402.0
2024-05-30 14:55:00,510.36,511.0,510.26,510.75,13318.0,500.8669,501.495,500.7687,501.2496,13318.0
2024-05-30 15:00:00,510.95,510.96,510.27,510.47,4111.0,501.4459,501.4557,500.7785,500.9748,4111.0
2024-05-30 15:05:00,510.3,510.41,509.94,510.05,2771.0,500.808,500.9159,500.4547,500.5626,2771.0
2024-05-30 15:10:00,509.85,509.85,509.52,509.54,2967.0,500.3663,500.3663,500.0425,500.0621,2967.0
2024-05-30 15:15:00,509.52,510.34,509.48,509.83,6539.0,500.0425,500.8472,500.0032,500.3467,6539.0
2024-05-30 15:20:00,509.95,510.05,509.37,509.37,8479.0,500.4645,500.5626,499.8953,499.8953,8479.0
2024-05-30 15:25:00,509.0,509.33,508.97,509.01,2393.0,499.5322,499.856,499.5027,499.542,2393.0
2024-05-30 15:30:00,509.18,509.18,508.4,508.74,1606.0,499.7088,499.7088,498.9433,499.277,1606.0
2024-05-30 15:35:00,508.67,508.76,506.87,506.87,2983.0,499.2083,499.2966,497.4418,497.4418,2983.0
2024-05-30 15:40:00,506.64,507.45,506.62,507.25,3343.0,497.2161,498.011,497.1964,497.8147,3343.0
2024-05-30 15:45:00,507.04,508.32,507.0,507.22,7968.0,497.6086,498.8648,497.5694,497.7853,7968.0
2024-05-30 15:50:00,507.37,507.93,507.08,507.93,5025.0,497.9325,498.4821,497.6479,498.4821,5025.0
2024-05-30 15:55:00,507.94,508.03,507.03,507.32,46764.0,498.4919,498.5802,497.5988,497.8834,46764.0
2024-05-31 09:30:00,523.87,532.72,518.0,528.1,62706.0,514.1256,522.8109,508.3648,518.2769,62706.0
2024-05-31 09:35:00,528.81,528.81,523.5,526.63,18617.0,518.9737,518.9737,513.7624,516.8342,18617.0
2024-05-31 09:40:00,526.07,526.76,524.15,526.03,25645.0,516.2846,516.9618,514.4004,516.2454,25645.0
2024-05-31 09:45:00,525.88,531.7,525.87,528.73,75093.0,516.0982,521.8099,516.0884,518.8952,75093.0
2024-05-31 09:50:00,529.2,533.57,527.15,533.03,43803.0,519.3564,523.6451,517.3446,523.1152,43803.0
2024-05-31 09:55:00,532.69,533.25,529.83,529.98,36289.0,522.7815,523.3311,519.9747,520.1219,36289.0
2024-05-31 10:00:00,530.07,533.07,529.77,532.69,27202.0,520.2102,523.1544,519.9158,522.7815,27202.0
2024-05-31 10:05:00,532.6,534.38,531.47,532.01,26990.0,522.6932,524.4401,521.5842,522.1142,26990.0
2024-05-31 10:10:00,532.36,532.47,530.67,530.75,15963.0,522.4576,522.5656,520.7991,520.8776,15963.0
2024-05-31 10:15:00,530.37,531.97,529.99,531.12,13515.0,520.5047,522.0749,520.1317,521.2407,13515.0
2024-05-31 10:20:00,531.19,531.99,530.64,530.65,14582.0,521.3094,522.0945,520.7696,520.7795,14582.0
2024-05-31 10:25:00,530.38,530.9,529.69,529.72,10343.0,520.5145,521.0248,519.8373,519.8667,10343.0
2024-05-31 10:30:00,529.46,531.32,528.67,529.41,18868.0,519.6116,521.437,518.8363,519.5625,18868.0
2024-05-31 10:35:00,529.73,530.05,528.56,529.32,22308.0,519.8766,520.1906,518.7283,519.4742,22308.0
2024-05-31 10:40:00,529.18,529.18,526.5,528.48,36320.0,519.3368,519.3368,516.7066,518.6498,36320.0
2024-05-31 10:45:00,528.7,528.92,528.04,528.18,10897.0,518.8657,519.0816,518.218,518.3554,10897.0
2024-05-31 10:50:00,528.22,529.93,528.14,529.6,5434.0,518.3947,520.0728,518.3161,519.749,5434.0
2024-05-31 10:55:00,529.88,530.18,528.95,528.95,19682.0,520.0238,520.3182,519.1111,519.1111,19682.0
2024-05-31 11:00:00,528.7,529.75,528.24,528.97,7070.0,518.8657,519.8962,518.4143,519.1307,7070.0
2024-05-31 11:05:00,528.98,531.0,528.98,529.73,7613.0,519.1405,521.1229,519.1405,519.8766,7613.0
2024-05-31 11:10:00,529.58,531.34,529.42,531.34,5365.0,519.7294,521.4566,519.5723,521.4566,5365.0
2024-05-31 11:15:00,531.74,531.74,529.88,529.88,7425.0,521.8492,521.8492,520.0238,520.0238,7425.0
2024-05-31 11:20:00,530.09,530.62,529.66,530.52,6277.0,520.2299,520.75,519.8079,520.6519,6277.0
2024-05-31 11:25:00,530.29,530.7,530.18,530.3,4461.0,520.4261,520.8285,520.3182,520.436,4461.0
2024-05-31 11:30:00,530.59,531.17,530.4,531.17,5018.0,520.7206,521.2898,520.5341,521.2898,5018.0
2024-05-31 11:35:00,531.18,531.49,530.49,530.96,7384.0,521.2996,521.6038,520.6224,521.0837,7384.0
2024-05-31 11:40:00,531.05,531.05,530.59,530.91,4329.0,521.172,521.172,520.7206,521.0346,4329.0
2024-05-31 11:45:00,530.94,531.45,530.75,531.45,4675.0,521.0641,521.5646,520.8776,521.5646,4675.0
2024-05-31 11:50:00,531.4,531.78,531.23,531.49,8321.0,521.5155,521.8884,521.3487,521.6038,8321.0
2024-05-31 11:55:00,531.49,531.5,531.07,531.22,4661.0,521.6038,521.6136,521.1916,521.3388,4661.0
2024-05-31 12:00:00,531.07,531.13,530.49,530.49,3779.0,521.1916,521.2505,520.6224,520.6224,3779.0
2024-05-31 12:05:00,530.71,531.86,530.71,531.71,6154.0,520.8383,521.9669,520.8383,521.8197,6154.0
2024-05-31 12:10:00,531.51,532.56,531.51,532.25,5226.0,521.6235,522.6539,521.6235,522.3497,5226.0
2024-05-31 12:15:00,532.46,532.49,531.3,531.65,6149.0,522.5558,522.5852,521.4174,521.7608,6149.0
2024-05-31 12:20:00,531.95,532.08,531.78,532.08,1996.0,522.0553,522.1829,521.8884,522.1829,1996.0
2024-05-31 12:25:00,532.05,532.86,532.04,532.59,7491.0,522.1534,522.9483,522.1436,522.6834,7491.0
2024-05-31 12:30:00,532.76,532.93,532.58,532.93,5608.0,522.8502,523.017,522.6736,523.017,5608.0
2024-05-31 12:35:00,532.92,533.72,532.76,533.72,9041.0,523.0072,523.7923,522.8502,523.7923,9041.0
2024-05-31 12:40:00,533.72,533.72,533.35,533.62,7100.0,523.7923,523.7923,523.4292,523.6942,7100.0
2024-05-31 12:45:00,533.7,533.96,533.66,533.79,6323.0,523.7727,524.0279,523.7335,523.861,6323.0
2024-05-31 12:50:00,533.74,533.74,532.8,532.81,5943.0,523.812,523.812,522.8895,522.8993,5943.0
2024-05-31 12:55:00,533.01,533.2,532.49,532.49,5924.0,523.0956,523.282,522.5852,522.5852,5924.0
2024-05-31 13:00:00,532.48,532.62,531.87,531.87,5461.0,522.5754,522.7128,521.9768,521.9768,5461.0
2024-05-31 13:05:00,531.71,532.41,531.49,532.4,4542.0,521.8197,522.5067,521.6038,522.4969,4542.0
2024-05-31 13:10:00,532.4,532.53,531.89,532.38,4214.0,522.4969,522.6245,521.9964,522.4773,4214.0
2024-05-31 13:15:00,532.39,532.95,532.39,532.51,7653.0,522.4871,523.0367,522.4871,522.6049,7653.0
2024-05-31 13:20:00,532.4,532.4,531.93,532.15,2100.0,522.4969,522.4969,522.0356,522.2515,2100.0
2024-05-31 13:25:00,531.92,532.15,531.91,532.03,400.0,522.0258,522.2515,522.016,522.1338,400.0
2024-05-31 13:30:00,532.04,532.1,531.77,531.86,3336.0,522.1436,522.2025,521.8786,521.9669,3336.0
2024-05-31 13:35:00,532.05,532.73,532.05,532.16,4460.0,522.1534,522.8208,522.1534,522.2614,4460.0
2024-05-31 13:40:00,532.27,532.52,532.14,532.52,1489.0,522.3693,522.6147,522.2417,522.6147,1489.0
2024-05-31 13:45:00,532.59,532.59,531.98,532.21,6379.0,522.6834,522.6834,522.0847,522.3104,6379.0
2024-05-31 13:50:00,532.2,532.78,532.2,532.33,8844.0,522.3006,522.8698,522.3006,522.4282,8844.0
2024-05-31 13:55:00,532.34,532.96,532.34,532.93,2234.0,522.438,523.0465,522.438,523.017,2234.0
2024-05-31 14:00:00,532.94,533.22,532.5,532.5,6116.0,523.0269,523.3016,522.595,522.595,6116.0
2024-05-31 14:05:00,532.49,532.93,532.44,532.76,4569.0,522.5852,523.017,522.5362,522.8502,4569.0
2024-05-31 14:10:00,532.81,533.04,532.8,533.04,1629.0,522.8993,523.125,522.8895,523.125,1629.0
2024-05-31 14:15:00,533.16,533.34,533.02,533.22,7666.0,523.2428,523.4194,523.1054,523.3016,7666.0
2024-05-31 14:20:00,533.11,533.55,533.02,533.55,4041.0,523.1937,523.6255,523.1054,523.6255,4041.0
2024-05-31 14:25:00,533.46,533.5,532.91,532.93,5281.0,523.5372,523.5764,522.9974,523.017,5281.0
2024-05-31 14:30:00,532.87,532.99,532.69,532.94,2951.0,522.9582,523.0759,522.7815,523.0269,2951.0
2024-05-31 14:35:00,532.96,533.43,532.91,533.43,6518.0,523.0465,523.5077,522.9974,523.5077,6518.0
2024-05-31 14:40:00,533.34,533.41,532.79,532.79,2936.0,523.4194,523.4881,522.8796,522.8796,2936.0
2024-05-31 14:45:00,532.89,533.57,532.81,533.57,9851.0,522.9778,523.6451,522.8993,523.6451,9851.0
2024-05-31 14:50:00,533.6,533.61,532.98,533.09,6196.0,523.6746,523.6844,523.0661,523.1741,6196.0
2024-05-31 14:55:00,532.99,533.7,532.99,533.64,6151.0,523.0759,523.7727,523.0759,523.7138,6151.0
2024-05-31 15:00:00,533.46,533.62,532.14,532.39,6008.0,523.5372,523.6942,522.2417,522.4871,6008.0
2024-05-31 15:05:00,532.38,533.14,532.38,532.65,9440.0,522.4773,523.2231,522.4773,522.7422,9440.0
2024-05-31 15:10:00,532.65,532.72,532.19,532.25,6264.0,522.7422,522.8109,522.2908,522.3497,6264.0
2024-05-31 15:15:00,532.25,532.32,531.75,531.75,3638.0,522.3497,522.4184,521.859,521.859,3638.0
2024-05-31 15:20:00,531.6,531.83,531.53,531.65,6559.0,521.7118,521.9375,521.6431,521.7608,6559.0
2024-05-31 15:25:00,531.52,531.96,531.45,531.84,5643.0,521.6333,522.0651,521.5646,521.9473,5643.0
2024-05-31 15:30:00,531.94,532.27,531.94,532.06,7994.0,522.0455,522.3693,522.0455,522.1632,7994.0
2024-05-31 15:35:00,532.13,532.92,532.11,532.92,8899.0,522.2319,523.0072,522.2123,523.0072,8899.0
2024-05-31 15:40:00,533.01,534.04,533.01,533.94,13583.0,523.0956,524.1064,523.0956,524.0083,13583.0
2024-05-31 15:45:00,533.94,535.29,533.71,535.29,11013.0,524.0083,525.3331,523.7825,525.3331,11013.0
2024-05-31 15:50:00,535.56,536.69,534.12,536.5,52047.0,525.5981,526.7071,524.1849,526.5206,52047.0
2024-05-31 15:55:00,536.64,542.37,536.64,538.32,265186.0,526.658,532.2814,526.658,528.3068,265186.0
2024-06-03 09:30:00,533.97,541.28,533.33,539.81,25426.0,524.0377,531.2117,523.4096,529.7691,25426.0
2024-06-03 09:35:00,540.67,543.32,540.61,541.21,12240.0,530.6131,533.2138,530.5542,531.143,12240.0
2024-06-03 09:40:00,540.94,541.13,538.91,540.16,18680.0,530.878,531.0645,528.8858,530.1126,18680.0
2024-06-03 09:45:00,540.63,540.63,537.89,538.23,5772.0,530.5738,530.5738,527.8848,528.2185,5772.0
2024-06-03 09:50:00,538.52,538.6,537.33,537.8,4547.0,528.5031,528.5816,527.3352,527.7965,4547.0
2024-06-03 09:55:00,537.9,540.54,537.77,540.46,12832.0,527.8946,530.4855,527.767,530.407,12832.0
2024-06-03 10:00:00,540.72,541.8,539.27,540.41,6582.0,530.6621,531.7221,529.2391,530.3579,6582.0
2024-06-03 10:05:00,540.69,542.41,540.11,542.34,3684.0,530.6327,532.3207,530.0635,532.252,3684.0
2024-06-03 10:10:00,542.06,543.22,542.05,543.22,3667.0,531.9772,533.1156,531.9674,533.1156,3667.0
2024-06-03 10:15:00,542.87,543.18,542.26,543.18,4748.0,532.7721,533.0764,532.1735,533.0764,4748.0
2024-06-03 10:20:00,542.87,543.11,541.69,542.34,4731.0,532.7721,533.0077,531.6141,532.252,4731.0
2024-06-03 10:25:00,543.06,543.06,542.39,543.06,2740.0,532.9586,532.9586,532.3011,532.9586,2740.0
2024-06-03 10:30:00,542.75,543.06,542.24,542.24,4914.0,532.6544,532.9586,532.1539,532.1539,4914.0
2024-06-03 10:35:00,542.53,543.96,542.24,543.58,5296.0,532.4385,533.8419,532.1539,533.4689,5296.0
2024-06-03 10:40:00,543.39,543.58,541.16,541.28,4148.0,533.2825,533.4689,531.094,531.2117,4148.0
2024-06-03 10:45:00,541.23,541.66,540.96,541.24,1921.0,531.1627,531.5847,530.8977,531.1725,1921.0
2024-06-03 10:50:00,541.8,541.8,540.35,540.78,1617.0,531.7221,531.7221,530.299,530.721,1617.0
2024-06-03 10:55:00,540.44,541.31,540.43,540.56,2468.0,530.3873,531.2412,530.3775,530.5051,2468.0
2024-06-03 11:00:00,539.99,542.01,539.81,540.8,21954.0,529.9457,531.9281,529.7691,530.7407,21954.0
2024-06-03 11:05:00,541.38,542.19,540.91,542.19,1010.0,531.3099,532.1048,530.8486,532.1048,1010.0
2024-06-03 11:10:00,541.91,542.49,541.44,542.03,3643.0,531.83,532.3992,531.3687,531.9478,3643.0
2024-06-03 11:15:00,542.04,542.04,541.23,541.23,2100.0,531.9576,531.9576,531.1627,531.1627,2100.0
2024-06-03 11:20:00,541.23,541.56,540.53,540.89,2292.0,531.1627,531.4865,530.4757,530.829,2292.0
2024-06-03 11:25:00,541.0,542.64,541.0,542.64,3611.0,530.9369,532.5464,530.9369,532.5464,3611.0
2024-06-03 11:30:00,542.6,543.27,542.01,543.26,6438.0,532.5072,533.1647,531.9281,533.1549,6438.0
2024-06-03 11:35:00,543.2,543.61,542.76,542.92,5006.0,533.096,533.4984,532.6642,532.8212,5006.0
2024-06-03 11:40:00,542.28,542.43,541.53,541.53,3645.0,532.1931,532.3403,531.4571,531.4571,3645.0
2024-06-03 11:45:00,541.92,542.28,541.43,541.53,2858.0,531.8398,532.1931,531.3589,531.4571,2858.0
2024-06-03 11:50:00,541.2,541.43,540.56,540.83,2471.0,531.1332,531.3589,530.5051,530.7701,2471.0
2024-06-03 11:55:00,541.05,541.45,541.04,541.15,2179.0,530.986,531.3786,530.9762,531.0841,2179.0
2024-06-03 12:00:00,541.43,542.14,541.43,541.47,3269.0,531.3589,532.0557,531.3589,531.3982,3269.0
2024-06-03 12:05:00,541.42,542.54,541.41,541.84,11732.0,531.3491,532.4483,531.3393,531.7613,11732.0
2024-06-03 12:10:00,542.14,542.29,540.93,540.94,2152.0,532.0557,532.2029,530.8682,530.878,2152.0
2024-06-03 12:15:00,540.84,540.84,540.02,540.31,1107.0,530.7799,530.7799,529.9752,530.2598,1107.0
2024-06-03 12:20:00,540.27,540.54,539.98,540.09,3555.0,530.2205,530.4855,529.9359,530.0439,3555.0
2024-06-03 12:25:00,540.24,540.24,539.01,539.01,2412.0,530.1911,530.1911,528.9839,528.9839,2412.0
2024-06-03 12:30:00,539.08,540.38,538.96,540.38,2201.0,529.0526,530.3285,528.9349,530.3285,2201.0
2024-06-03 12:35:00,540.16,541.03,539.94,540.07,3268.0,530.1126,530.9664,529.8966,530.0242,3268.0
2024-06-03 12:40:00,540.07,540.74,540.0,540.46,5388.0,530.0242,530.6818,529.9555,530.407,5388.0
2024-06-03 12:45:00,540.81,540.81,540.16,540.18,2206.0,530.7505,530.7505,530.1126,530.1322,2206.0
2024-06-03 12:50:00,540.17,540.39,539.77,540.39,2757.0,530.1224,530.3383,529.7298,530.3383,2757.0
2024-06-03 12:55:00,540.34,540.53,540.34,540.34,1020.0,530.2892,530.4757,530.2892,530.2892,1020.0
2024-06-03 13:00:00,540.32,540.47,540.32,540.34,400.0,530.2696,530.4168,530.2696,530.2892,400.0
2024-06-03 13:05:00,540.16,541.38,540.16,541.01,7633.0,530.1126,531.3099,530.1126,530.9467,7633.0
2024-06-03 13:10:00,541.01,541.01,540.26,540.5,2507.0,530.9467,530.9467,530.2107,530.4462,2507.0
2024-06-03 13:15:00,540.59,540.81,540.58,540.81,388.0,530.5346,530.7505,530.5247,530.7505,388.0
2024-06-03 13:20:00,540.82,540.82,540.32,540.33,3233.0,530.7603,530.7603,530.2696,530.2794,3233.0
2024-06-03 13:25:00,540.12,540.72,540.09,540.72,2191.0,530.0733,530.6621,530.0439,530.6621,2191.0
2024-06-03 13:30:00,540.63,540.92,540.63,540.92,706.0,530.5738,530.8584,530.5738,530.8584,706.0
2024-06-03 13:35:00,541.03,541.69,540.9,541.69,1091.0,530.9664,531.6141,530.8388,531.6141,1091.0
2024-06-03 13:40:00,541.69,541.92,541.29,541.29,3129.0,531.6141,531.8398,531.2215,531.2215,3129.0
2024-06-03 13:45:00,541.6,541.62,541.28,541.5,2506.0,531.5258,531.5454,531.2117,531.4276,2506.0
2024-06-03 13:50:00,541.31,541.32,540.69,540.69,2115.0,531.2412,531.251,530.6327,530.6327,2115.0
2024-06-03 13:55:00,540.72,541.05,540.6,540.9,1144.0,530.6621,530.986,530.5444,530.8388,1144.0
2024-06-03 14:00:00,541.04,541.26,540.76,541.25,1245.0,530.9762,531.1921,530.7014,531.1823,1245.0
2024-06-03 14:05:00,541.42,541.62,541.28,541.36,1069.0,531.3491,531.5454,531.2117,531.2902,1069.0
2024-06-03 14:10:00,541.68,541.68,541.46,541.66,1800.0,531.6043,531.6043,531.3884,531.5847,1800.0
2024-06-03 14:15:00,541.84,541.84,540.96,541.44,2621.0,531.7613,531.7613,530.8977,531.3687,2621.0
2024-06-03 14:20:00,541.45,541.62,541.25,541.4,2228.0,531.3786,531.5454,531.1823,531.3295,2228.0
2024-06-03 14:25:00,541.49,541.61,541.28,541.61,2267.0,531.4178,531.5356,531.2117,531.5356,2267.0
2024-06-03 14:30:00,541.59,542.36,541.45,542.36,2538.0,531.516,532.2716,531.3786,532.2716,2538.0
2024-06-03 14:35:00,542.0,542.0,541.86,541.99,557.0,531.9183,531.9183,531.7809,531.9085,557.0
2024-06-03 14:40:00,542.36,543.2,542.36,543.2,1023.0,532.2716,533.096,532.2716,533.096,1023.0
2024-06-03 14:45:00,542.87,543.2,542.47,542.57,3822.0,532.7721,533.096,532.3796,532.4777,3822.0
2024-06-03 14:50:00,542.56,542.83,542.48,542.58,1702.0,532.4679,532.7329,532.3894,532.4875,1702.0
2024-06-03 14:55:00,542.64,542.96,542.48,542.92,1777.0,532.5464,532.8605,532.3894,532.8212,1777.0
2024-06-03 15:00:00,543.05,543.67,543.05,543.31,3370.0,532.9488,533.5573,532.9488,533.204,3370.0
2024-06-03 15:05:00,543.45,543.64,543.37,543.37,903.0,533.3414,533.5278,533.2628,533.2628,903.0
2024-06-03 15:10:00,543.5,544.19,543.5,544.19,2183.0,533.3904,534.0676,533.3904,534.0676,2183.0
2024-06-03 15:15:00,544.0,544.07,543.17,543.34,2114.0,533.8811,533.9498,533.0666,533.2334,2114.0
2024-06-03 15:20:00,543.25,543.47,543.25,543.38,445.0,533.1451,533.361,533.1451,533.2727,445.0
2024-06-03 15:25:00,543.57,543.69,543.44,543.44,2582.0,533.4591,533.5769,533.3315,533.3315,2582.0
2024-06-03 15:30:00,543.42,543.47,542.59,543.37,4402.0,533.3119,533.361,532.4974,533.2628,4402.0
2024-06-03 15:35:00,543.37,543.54,542.76,542.76,4311.0,533.2628,533.4297,532.6642,532.6642,4311.0
2024-06-03 15:40:00,542.69,543.04,542.68,542.75,3359.0,532.5955,532.939,532.5857,532.6544,3359.0
2024-06-03 15:45:00,542.79,543.07,542.52,542.52,3166.0,532.6936,532.9684,532.4287,532.4287,3166.0
2024-06-03 15:50:00,542.47,542.61,542.34,542.54,5148.0,532.3796,532.517,532.252,532.4483,5148.0
2024-06-03 15:55:00,542.4,542.92,541.57,542.92,47367.0,532.3109,532.8212,531.4963,532.8212,47367.0
2024-06-04 09:30:00,542.31,542.31,538.48,540.15,13241.0,532.2226,532.2226,528.4638,530.1027,13241.0
2024-06-04 09:35:00,539.7,541.46,539.42,541.12,2429.0,529.6611,531.3884,529.3863,531.0547,2429.0
2024-06-04 09:40:00,539.85,541.29,539.84,540.39,1486.0,529.8083,531.2215,529.7985,530.3383,1486.0
2024-06-04 09:45:00,541.13,542.32,539.86,540.08,5057.0,531.0645,532.2324,529.8181,530.034,5057.0
2024-06-04 09:50:00,540.73,541.21,540.38,541.06,7417.0,530.672,531.143,530.3285,530.9958,7417.0
2024-06-04 09:55:00,541.07,541.07,539.46,540.47,4900.0,531.0056,531.0056,529.4256,530.4168,4900.0
2024-06-04 10:00:00,541.01,541.4,540.16,540.69,3433.0,530.9467,531.3295,530.1126,530.6327,3433.0
2024-06-04 10:05:00,541.02,541.31,540.0,540.31,4506.0,530.9566,531.2412,529.9555,530.2598,4506.0
2024-06-04 10:10:00,539.94,540.14,539.88,540.05,1831.0,529.8966,530.0929,529.8378,530.0046,1831.0
2024-06-04 10:15:00,540.2,540.33,539.53,539.53,5709.0,530.1518,530.2794,529.4943,529.4943,5709.0
2024-06-04 10:20:00,539.73,540.91,539.44,540.67,6913.0,529.6906,530.8486,529.4059,530.6131,6913.0
2024-06-04 10:25:00,540.67,541.31,540.18,541.1,10183.0,530.6131,531.2412,530.1322,531.0351,10183.0
2024-06-04 10:30:00,541.12,541.12,539.75,540.0,4319.0,531.0547,531.0547,529.7102,529.9555,4319.0
2024-06-04 10:35:00,540.04,540.39,539.71,540.38,709.0,529.9948,530.3383,529.6709,530.3285,709.0
2024-06-04 10:40:00,540.38,540.38,539.29,539.72,3025.0,530.3285,530.3285,529.2587,529.6807,3025.0
2024-06-04 10:45:00,540.02,540.02,539.31,539.36,1604.0,529.9752,529.9752,529.2784,529.3274,1604.0
2024-06-04 10:50:00,539.14,539.77,538.44,538.55,3858.0,529.1115,529.7298,528.4246,528.5325,3858.0
2024-06-04 10:55:00,538.39,538.4,537.54,537.87,500.0,528.3755,528.3853,527.5413,527.8652,500.0
2024-06-04 11:00:00,538.09,539.37,538.09,539.37,2378.0,528.0811,529.3373,528.0811,529.3373,2378.0
2024-06-04 11:05:00,539.08,539.36,538.64,538.64,3004.0,529.0526,529.3274,528.6208,528.6208,3004.0
2024-06-04 11:10:00,538.5,538.93,538.22,538.65,1720.0,528.4834,528.9054,528.2086,528.6306,1720.0
2024-06-04 11:15:00,538.79,538.92,538.23,538.23,1000.0,528.768,528.8956,528.2185,528.2185,1000.0
2024-06-04 11:20:00,538.41,538.52,538.19,538.41,4039.0,528.3951,528.5031,528.1792,528.3951,4039.0
2024-06-04 11:25:00,538.4,539.31,538.4,538.74,6132.0,528.3853,529.2784,528.3853,528.719,6132.0
2024-06-04 11:30:00,538.63,538.83,538.16,538.16,3727.0,528.611,528.8073,528.1498,528.1498,3727.0
2024-06-04 11:35:00,537.97,538.27,537.93,538.18,1639.0,527.9633,528.2577,527.924,528.1694,1639.0
2024-06-04 11:40:00,538.18,538.26,537.95,538.26,1056.0,528.1694,528.2479,527.9437,528.2479,1056.0
2024-06-04 11:45:00,538.16,538.92,538.16,538.72,720.0,528.1498,528.8956,528.1498,528.6993,720.0
2024-06-04 11:50:00,538.74,538.95,538.69,538.79,600.0,528.719,528.9251,528.6699,528.768,600.0
2024-06-04 11:55:00,538.8,539.11,538.57,539.11,1002.0,528.7779,529.0821,528.5521,529.0821,1002.0
2024-06-04 12:00:00,538.94,538.94,538.31,538.32,600.0,528.9152,528.9152,528.297,528.3068,600.0
2024-06-04 12:05:00,538.19,538.37,538.13,538.37,400.0,528.1792,528.3559,528.1203,528.3559,400.0
2024-06-04 12:10:00,538.16,538.16,538.06,538.16,1440.0,528.1498,528.1498,528.0516,528.1498,1440.0
2024-06-04 12:15:00,538.16,538.37,538.08,538.35,2749.0,528.1498,528.3559,528.0712,528.3362,2749.0
2024-06-04 12:20:00,538.56,538.7,538.42,538.62,3080.0,528.5423,528.6797,528.4049,528.6012,3080.0
2024-06-04 12:25:00,538.62,539.53,538.24,538.95,5764.0,528.6012,529.4943,528.2283,528.9251,5764.0
2024-06-04 12:30:00,539.22,539.9,539.21,539.9,1485.0,529.19,529.8574,529.1802,529.8574,1485.0
2024-06-04 12:35:00,540.08,540.11,539.7,539.7,2138.0,530.034,530.0635,529.6611,529.6611,2138.0
2024-06-04 12:40:00,539.63,540.03,539.61,540.03,1620.0,529.5924,529.985,529.5728,529.985,1620.0
2024-06-04 12:45:00,540.5,541.2,540.5,541.0,1331.0,530.4462,531.1332,530.4462,530.9369,1331.0
2024-06-04 12:50:00,540.75,540.76,540.26,540.37,1247.0,530.6916,530.7014,530.2107,530.3187,1247.0
2024-06-04 12:55:00,540.45,540.45,540.45,540.45,400.0,530.3972,530.3972,530.3972,530.3972,400.0
2024-06-04 13:00:00,540.25,540.32,539.8,539.88,3626.0,530.2009,530.2696,529.7593,529.8378,3626.0
2024-06-04 13:05:00,539.96,540.05,539.87,540.05,900.0,529.9163,530.0046,529.828,530.0046,900.0
2024-06-04 13:10:00,540.21,540.21,539.96,539.97,800.0,530.1616,530.1616,529.9163,529.9261,800.0
2024-06-04 13:15:00,540.14,540.4,540.14,540.4,900.0,530.0929,530.3481,530.0929,530.3481,900.0
2024-06-04 13:20:00,540.47,540.81,540.24,540.81,1750.0,530.4168,530.7505,530.1911,530.7505,1750.0
2024-06-04 13:25:00,540.9,541.63,540.89,541.63,3898.0,530.8388,531.5552,530.829,531.5552,3898.0
2024-06-04 13:30:00,541.98,542.36,541.71,541.87,3877.0,531.8987,532.2716,531.6337,531.7907,3877.0
2024-06-04 13:35:00,542.05,542.24,541.96,542.24,1456.0,531.9674,532.1539,531.8791,532.1539,1456.0
2024-06-04 13:40:00,542.26,542.47,542.05,542.11,3275.0,532.1735,532.3796,531.9674,532.0263,3275.0
2024-06-04 13:45:00,542.19,542.39,542.06,542.06,1333.0,532.1048,532.3011,531.9772,531.9772,1333.0
2024-06-04 13:50:00,542.22,542.34,542.01,542.33,2645.0,532.1342,532.252,531.9281,532.2422,2645.0
2024-06-04 13:55:00,542.36,542.63,542.3,542.33,1862.0,532.2716,532.5366,532.2128,532.2422,1862.0
2024-06-04 14:00:00,542.46,542.52,542.24,542.52,1220.0,532.3698,532.4287,532.1539,532.4287,1220.0
2024-06-04 14:05:00,542.23,542.52,542.05,542.36,2504.0,532.1441,532.4287,531.9674,532.2716,2504.0
2024-06-04 14:10:00,542.18,542.77,542.14,542.59,2007.0,532.095,532.674,532.0557,532.4974,2007.0
2024-06-04 14:15:00,542.78,542.89,542.62,542.89,755.0,532.6838,532.7918,532.5268,532.7918,755.0
2024-06-04 14:20:00,543.0,543.68,542.69,543.57,3750.0,532.8997,533.5671,532.5955,533.4591,3750.0
2024-06-04 14:25:00,543.64,543.65,543.3,543.43,2774.0,533.5278,533.5376,533.1941,533.3217,2774.0
2024-06-04 14:30:00,543.18,543.2,542.77,542.97,1511.0,533.0764,533.096,532.674,532.8703,1511.0
2024-06-04 14:35:00,543.14,543.8,543.05,543.8,4084.0,533.0371,533.6848,532.9488,533.6848,4084.0
2024-06-04 14:40:00,543.72,543.79,543.56,543.72,1519.0,533.6063,533.675,533.4493,533.6063,1519.0
2024-06-04 14:45:00,543.64,543.65,543.36,543.36,4587.0,533.5278,533.5376,533.253,533.253,4587.0
2024-06-04 14:50:00,543.1,543.1,542.62,542.63,2003.0,532.9979,532.9979,532.5268,532.5366,2003.0
2024-06-04 14:55:00,542.43,542.76,542.19,542.19,4125.0,532.3403,532.6642,532.1048,532.1048,4125.0
2024-06-04 15:00:00,542.2,542.42,541.73,541.75,5421.0,532.1146,532.3305,531.6534,531.673,5421.0
2024-06-04 15:05:00,541.74,542.02,541.65,541.81,1018.0,531.6632,531.938,531.5748,531.7319,1018.0
2024-06-04 15:10:00,542.04,542.33,540.93,540.93,3791.0,531.9576,532.2422,530.8682,530.8682,3791.0
2024-06-04 15:15:00,540.94,541.18,540.54,540.54,1826.0,530.878,531.1136,530.4855,530.4855,1826.0
2024-06-04 15:20:00,540.51,540.96,540.51,540.69,3169.0,530.456,530.8977,530.456,530.6327,3169.0
2024-06-04 15:25:00,540.92,541.14,540.66,540.67,2266.0,530.8584,531.0743,530.6033,530.6131,2266.0
2024-06-04 15:30:00,540.5,540.57,539.61,539.9,1521.0,530.4462,530.5149,529.5728,529.8574,1521.0
2024-06-04 15:35:00,539.9,540.56,539.63,540.56,5755.0,529.8574,530.5051,529.5924,530.5051,5755.0
2024-06-04 15:40:00,540.61,540.96,540.27,540.96,5679.0,530.5542,530.8977,530.2205,530.8977,5679.0
2024-06-04 15:45:00,540.65,541.08,540.6,540.97,4441.0,530.5934,531.0154,530.5444,530.9075,4441.0
2024-06-04 15:50:00,540.81,541.76,540.63,541.73,7973.0,530.7505,531.6828,530.5738,531.6534,7973.0
2024-06-04 15:55:00,541.6,541.73,540.0,540.52,38681.0,531.5258,531.6534,529.9555,530.4659,38681.0
2024-06-05 09:30:00,544.94,544.94,539.44,541.13,16134.0,534.8036,534.8036,529.4059,531.0645,16134.0
2024-06-05 09:35:00,540.51,542.05,540.08,541.81,5257.0,530.456,531.9674,530.034,531.7319,5257.0
2024-06-05 09:40:00,541.8,542.21,540.37,540.37,8875.0,531.7221,532.1244,530.3187,530.3187,8875.0
2024-06-05 09:45:00,540.58,540.58,536.81,536.81,5088.0,530.5247,530.5247,526.8249,526.8249,5088.0
2024-06-05 09:50:00,536.82,536.82,535.36,535.88,663.0,526.8347,526.8347,525.4018,525.9122,663.0
2024-06-05 09:55:00,536.1,538.03,536.07,537.12,2703.0,526.1281,528.0222,526.0986,527.1291,2703.0
2024-06-05 10:00:00,537.69,537.69,536.11,536.41,1631.0,527.6885,527.6885,526.1379,526.4323,1631.0
2024-06-05 10:05:00,536.2,536.2,535.14,535.42,3409.0,526.2262,526.2262,525.1859,525.4607,3409.0
2024-06-05 10:10:00,535.6,535.68,534.58,534.58,6685.0,525.6374,525.7159,524.6363,524.6363,6685.0
2024-06-05 10:15:00,534.67,535.61,534.67,535.14,3563.0,524.7247,525.6472,524.7247,525.1859,3563.0
2024-06-05 10:20:00,534.77,534.94,533.82,533.82,4807.0,524.8228,524.9897,523.8905,523.8905,4807.0
2024-06-05 10:25:00,533.76,534.25,533.13,534.25,3932.0,523.8316,524.3125,523.2133,524.3125,3932.0
2024-06-05 10:30:00,534.58,534.82,534.05,534.09,1485.0,524.6363,524.8719,524.1162,524.1555,1485.0
2024-06-05 10:35:00,534.08,534.36,533.25,533.48,2512.0,524.1456,524.4204,523.3311,523.5568,2512.0
2024-06-05 10:40:00,533.52,533.78,532.79,533.27,1749.0,523.5961,523.8512,522.8796,523.3507,1749.0
2024-06-05 10:45:00,533.52,535.43,533.52,535.43,3775.0,523.5961,525.4705,523.5961,525.4705,3775.0
2024-06-05 10:50:00,535.25,536.53,535.25,536.22,9191.0,525.2939,526.5501,525.2939,526.2458,9191.0
2024-06-05 10:55:00,536.55,536.68,536.25,536.55,1500.0,526.5697,526.6973,526.2753,526.5697,1500.0
2024-06-05 11:00:00,536.68,537.14,536.55,536.89,758.0,526.6973,527.1487,526.5697,526.9034,758.0
2024-06-05 11:05:00,537.17,537.21,536.85,536.85,849.0,527.1782,527.2174,526.8641,526.8641,849.0
2024-06-05 11:10:00,536.94,537.45,536.9,537.17,1203.0,526.9525,527.453,526.9132,527.1782,1203.0
2024-06-05 11:15:00,537.49,537.87,537.48,537.49,3465.0,527.4922,527.8652,527.4824,527.4922,3465.0
2024-06-05 11:20:00,537.64,537.94,537.23,537.24,2163.0,527.6394,527.9339,527.2371,527.2469,2163.0
2024-06-05 11:25:00,537.41,537.67,537.32,537.51,2113.0,527.4137,527.6689,527.3254,527.5118,2113.0
2024-06-05 11:30:00,537.81,538.41,537.81,538.4,1767.0,527.8063,528.3951,527.8063,528.3853,1767.0
2024-06-05 11:35:00,538.47,538.47,538.02,538.25,599.0,528.454,528.454,528.0124,528.2381,599.0
2024-06-05 11:40:00,538.39,538.95,538.39,538.86,1811.0,528.3755,528.9251,528.3755,528.8367,1811.0
2024-06-05 11:45:00,538.86,539.05,538.73,538.83,3472.0,528.8367,529.0232,528.7092,528.8073,3472.0
2024-06-05 11:50:00,538.83,539.42,538.82,539.22,1830.0,528.8073,529.3863,528.7975,529.19,1830.0
2024-06-05 11:55:00,538.97,539.58,538.97,539.58,740.0,528.9447,529.5433,528.9447,529.5433,740.0
2024-06-05 12:00:00,539.53,539.53,539.14,539.44,1644.0,529.4943,529.4943,529.1115,529.4059,1644.0
2024-06-05 12:05:00,539.05,539.22,538.98,539.22,1000.0,529.0232,529.19,528.9545,529.19,1000.0
2024-06-05 12:10:00,539.04,539.06,538.93,538.93,1020.0,529.0134,529.033,528.9054,528.9054,1020.0
2024-06-05 12:15:00,538.94,538.94,538.17,538.18,500.0,528.9152,528.9152,528.1596,528.1694,500.0
2024-06-05 12:20:00,538.53,538.62,538.31,538.31,700.0,528.5129,528.6012,528.297,528.297,700.0
2024-06-05 12:25:00,538.71,538.94,538.51,538.94,806.0,528.6895,528.9152,528.4932,528.9152,806.0
2024-06-05 12:30:00,538.94,538.94,538.69,538.91,573.0,528.9152,528.9152,528.6699,528.8858,573.0
2024-06-05 12:35:00,538.89,539.06,538.71,539.06,848.0,528.8662,529.033,528.6895,529.033,848.0
2024-06-05 12:40:00,538.78,538.78,538.57,538.57,812.0,528.7582,528.7582,528.5521,528.5521,812.0
2024-06-05 12:45:00,538.62,538.62,538.45,538.59,400.0,528.6012,528.6012,528.4344,528.5718,400.0
2024-06-05 12:50:00,538.53,538.53,538.26,538.26,462.0,528.5129,528.5129,528.2479,528.2479,462.0
2024-06-05 12:55:00,538.38,538.46,538.1,538.1,886.0,528.3657,528.4442,528.0909,528.0909,886.0
2024-06-05 13:00:00,538.13,538.23,538.12,538.23,233.0,528.1203,528.2185,528.1105,528.2185,233.0
2024-06-05 13:05:00,538.13,538.64,538.1,538.35,2778.0,528.1203,528.6208,528.0909,528.3362,2778.0
2024-06-05 13:10:00,538.28,538.28,537.75,537.86,1616.0,528.2675,528.2675,527.7474,527.8553,1616.0
2024-06-05 13:15:00,537.59,537.59,537.51,537.51,288.0,527.5904,527.5904,527.5118,527.5118,288.0
2024-06-05 13:20:00,537.64,537.95,537.39,537.94,1364.0,527.6394,527.9437,527.3941,527.9339,1364.0
2024-06-05 13:25:00,537.94,537.94,537.94,537.94,0.0,527.9339,527.9339,527.9339,527.9339,0.0
2024-06-05 13:30:00,538.07,538.14,537.89,537.89,562.0,528.0614,528.1301,527.8848,527.8848,562.0
2024-06-05 13:35:00,537.68,537.84,537.66,537.84,500.0,527.6787,527.8357,527.6591,527.8357,500.0
2024-06-05 13:40:00,537.84,537.84,537.84,537.84,0.0,527.8357,527.8357,527.8357,527.8357,0.0
2024-06-05 13:45:00,538.05,538.16,537.97,538.16,1235.0,528.0418,528.1498,527.9633,528.1498,1235.0
2024-06-05 13:50:00,538.12,538.76,538.12,538.76,2459.0,528.1105,528.7386,528.1105,528.7386,2459.0
2024-06-05 13:55:00,538.65,538.71,538.49,538.71,2219.0,528.6306,528.6895,528.4736,528.6895,2219.0
2024-06-05 14:00:00,538.57,538.76,538.47,538.76,1152.0,528.5521,528.7386,528.454,528.7386,1152.0
2024-06-05 14:05:00,538.81,538.82,538.34,538.5,2098.0,528.7877,528.7975,528.3264,528.4834,2098.0
2024-06-05 14:10:00,538.57,538.57,538.37,538.37,723.0,528.5521,528.5521,528.3559,528.3559,723.0
2024-06-05 14:15:00,538.38,538.38,538.38,538.38,100.0,528.3657,528.3657,528.3657,528.3657,100.0
2024-06-05 14:20:00,538.33,538.37,538.33,538.37,204.0,528.3166,528.3559,528.3166,528.3559,204.0
2024-06-05 14:25:00,538.45,538.73,538.44,538.73,912.0,528.4344,528.7092,528.4246,528.7092,912.0
2024-06-05 14:30:00,538.81,539.38,538.81,539.19,3412.0,528.7877,529.3471,528.7877,529.1606,3412.0
2024-06-05 14:35:00,539.28,539.51,539.27,539.5,1905.0,529.2489,529.4746,529.2391,529.4648,1905.0
2024-06-05 14:40:00,539.65,539.67,539.41,539.41,405.0,529.612,529.6317,529.3765,529.3765,405.0
2024-06-05 14:45:00,539.55,539.7,539.06,539.06,4218.0,529.5139,529.6611,529.033,529.033,4218.0
2024-06-05 14:50:00,539.03,539.03,538.81,538.81,1870.0,529.0036,529.0036,528.7877,528.7877,1870.0
2024-06-05 14:55:00,539.04,539.26,539.0,539.0,1313.0,529.0134,529.2293,528.9741,528.9741,1313.0
2024-06-05 15:00:00,539.12,539.16,539.01,539.01,867.0,529.0919,529.1312,528.9839,528.9839,867.0
2024-06-05 15:05:00,539.14,539.19,539.05,539.05,1260.0,529.1115,529.1606,529.0232,529.0232,1260.0
2024-06-05 15:10:00,539.22,539.27,539.06,539.18,1307.0,529.19,529.2391,529.033,529.1508,1307.0
2024-06-05 15:15:00,539.06,539.57,539.06,539.22,5105.0,529.033,529.5335,529.033,529.19,5105.0
2024-06-05 15:20:00,538.98,539.02,538.43,538.57,2505.0,528.9545,528.9938,528.4147,528.5521,2505.0
2024-06-05 15:25:00,538.49,538.49,538.24,538.25,2365.0,528.4736,528.4736,528.2283,528.2381,2365.0
2024-06-05 15:30:00,538.37,538.54,538.27,538.27,1423.0,528.3559,528.5227,528.2577,528.2577,1423.0
2024-06-05 15:35:00,538.25,538.48,538.25,538.37,1598.0,528.2381,528.4638,528.2381,528.3559,1598.0
2024-06-05 15:40:00,538.39,538.79,538.39,538.78,2560.0,528.3755,528.768,528.3755,528.7582,2560.0
2024-06-05 15:45:00,538.92,538.92,538.12,538.46,4693.0,528.8956,528.8956,528.1105,528.4442,4693.0
2024-06-05 15:50:00,538.17,539.59,538.13,539.59,5960.0,528.1596,529.5532,528.1203,529.5532,5960.0
2024-06-05 15:55:00,539.24,540.05,539.0,540.0,18748.0,529.2097,530.0046,528.9741,529.9555,18748.0
2024-06-06 09:30:00,540.35,541.54,538.5,540.58,11534.0,530.299,531.4669,528.4834,530.5247,11534.0
2024-06-06 09:35:00,539.81,540.24,539.18,539.58,2901.0,529.7691,530.1911,529.1508,529.5433,2901.0
2024-06-06 09:40:00,540.14,540.29,538.94,540.29,1941.0,530.0929,530.2401,528.9152,530.2401,1941.0
2024-06-06 09:45:00,539.99,542.35,539.99,541.22,4520.0,529.9457,532.2618,529.9457,531.1528,4520.0
2024-06-06 09:50:00,541.62,541.79,540.59,540.81,1697.0,531.5454,531.7122,530.5346,530.7505,1697.0
2024-06-06 09:55:00,541.14,542.28,541.14,542.0,7262.0,531.0743,532.1931,531.0743,531.9183,7262.0
2024-06-06 10:00:00,542.35,542.35,540.95,541.33,3222.0,532.2618,532.2618,530.8879,531.2608,3222.0
2024-06-06 10:05:00,541.15,542.04,541.15,541.73,2690.0,531.0841,531.9576,531.0841,531.6534,2690.0
2024-06-06 10:10:00,541.73,542.1,541.15,541.19,2033.0,531.6534,532.0165,531.0841,531.1234,2033.0
2024-06-06 10:15:00,541.32,542.32,541.2,541.93,5112.0,531.251,532.2324,531.1332,531.8496,5112.0
2024-06-06 10:20:00,541.92,541.92,541.47,541.81,931.0,531.8398,531.8398,531.3982,531.7319,931.0
2024-06-06 10:25:00,541.54,541.85,540.79,541.12,2115.0,531.4669,531.7711,530.7308,531.0547,2115.0
2024-06-06 10:30:00,541.13,541.45,540.6,541.05,1874.0,531.0645,531.3786,530.5444,530.986,1874.0
2024-06-06 10:35:00,540.59,540.69,540.53,540.55,723.0,530.5346,530.6327,530.4757,530.4953,723.0
2024-06-06 10:40:00,540.26,540.29,539.87,539.87,1012.0,530.2107,530.2401,529.828,529.828,1012.0
2024-06-06 10:45:00,540.2,540.56,540.19,540.56,400.0,530.1518,530.5051,530.142,530.5051,400.0
2024-06-06 10:50:00,540.2,541.33,540.2,541.29,963.0,530.1518,531.2608,530.1518,531.2215,963.0
2024-06-06 10:55:00,541.29,541.88,541.27,541.88,2205.0,531.2215,531.8006,531.2019,531.8006,2205.0
2024-06-06 11:00:00,541.31,541.6,541.23,541.6,1300.0,531.2412,531.5258,531.1627,531.5258,1300.0
2024-06-06 11:05:00,541.4,541.68,541.4,541.68,337.0,531.3295,531.6043,531.3295,531.6043,337.0
2024-06-06 11:10:00,541.47,541.47,541.29,541.43,300.0,531.3982,531.3982,531.2215,531.3589,300.0
2024-06-06 11:15:00,541.7,541.78,541.08,541.13,1455.0,531.6239,531.7024,531.0154,531.0645,1455.0
2024-06-06 11:20:00,541.09,541.71,541.08,541.71,1000.0,531.0253,531.6337,531.0154,531.6337,1000.0
2024-06-06 11:25:00,542.03,542.03,541.64,541.69,1200.0,531.9478,531.9478,531.565,531.6141,1200.0
2024-06-06 11:30:00,541.64,541.92,541.25,541.25,1857.0,531.565,531.8398,531.1823,531.1823,1857.0
2024-06-06 11:35:00,541.08,541.43,540.32,540.32,3827.0,531.0154,531.3589,530.2696,530.2696,3827.0
2024-06-06 11:40:00,540.53,540.89,540.36,540.42,1300.0,530.4757,530.829,530.3088,530.3677,1300.0
2024-06-06 11:45:00,540.73,540.73,540.73,540.73,100.0,530.672,530.672,530.672,530.672,100.0
2024-06-06 11:50:00,540.95,540.95,540.6,540.65,339.0,530.8879,530.8879,530.5444,530.5934,339.0
2024-06-06 11:55:00,540.43,540.43,540.0,540.4,2051.0,530.3775,530.3775,529.9555,530.3481,2051.0
2024-06-06 12:00:00,540.0,540.06,539.61,539.62,1206.0,529.9555,530.0144,529.5728,529.5826,1206.0
2024-06-06 12:05:00,539.47,539.47,539.16,539.16,364.0,529.4354,529.4354,529.1312,529.1312,364.0
2024-06-06 12:10:00,538.81,538.81,538.78,538.78,508.0,528.7877,528.7877,528.7582,528.7582,508.0
2024-06-06 12:15:00,538.92,538.97,538.61,538.89,1023.0,528.8956,528.9447,528.5914,528.8662,1023.0
2024-06-06 12:20:00,538.67,539.58,538.57,539.56,3035.0,528.6503,529.5433,528.5521,529.5237,3035.0
2024-06-06 12:25:00,539.39,539.39,539.2,539.2,341.0,529.3569,529.3569,529.1704,529.1704,341.0
2024-06-06 12:30:00,539.11,539.11,538.83,539.02,2811.0,529.0821,529.0821,528.8073,528.9938,2811.0
2024-06-06 12:35:00,538.89,538.98,538.75,538.75,381.0,528.8662,528.9545,528.7288,528.7288,381.0
2024-06-06 12:40:00,539.25,539.25,538.31,538.82,1419.0,529.2195,529.2195,528.297,528.7975,1419.0
2024-06-06 12:45:00,538.83,539.02,538.72,538.72,2703.0,528.8073,528.9938,528.6993,528.6993,2703.0
2024-06-06 12:50:00,538.69,538.78,538.42,538.78,1233.0,528.6699,528.7582,528.4049,528.7582,1233.0
2024-06-06 12:55:00,538.43,538.45,538.4,538.4,502.0,528.4147,528.4344,528.3853,528.3853,502.0
2024-06-06 13:00:00,538.39,538.41,538.0,538.28,2368.0,528.3755,528.3951,527.9927,528.2675,2368.0
2024-06-06 13:05:00,538.14,538.35,538.03,538.32,851.0,528.1301,528.3362,528.0222,528.3068,851.0
2024-06-06 13:10:00,538.32,538.32,537.95,538.31,2622.0,528.3068,528.3068,527.9437,528.297,2622.0
2024-06-06 13:15:00,538.61,538.84,538.46,538.84,1169.0,528.5914,528.8171,528.4442,528.8171,1169.0
2024-06-06 13:20:00,538.91,539.04,538.68,538.71,2684.0,528.8858,529.0134,528.6601,528.6895,2684.0
2024-06-06 13:25:00,538.99,539.18,538.92,539.18,2002.0,528.9643,529.1508,528.8956,529.1508,2002.0
2024-06-06 13:30:00,538.84,538.93,538.74,538.9,1021.0,528.8171,528.9054,528.719,528.876,1021.0
2024-06-06 13:35:00,538.93,538.94,538.91,538.91,405.0,528.9054,528.9152,528.8858,528.8858,405.0
2024-06-06 13:40:00,538.86,538.86,538.59,538.86,731.0,528.8367,528.8367,528.5718,528.8367,731.0
2024-06-06 13:45:00,538.7,538.88,538.69,538.79,400.0,528.6797,528.8564,528.6699,528.768,400.0
2024-06-06 13:50:00,538.97,539.02,538.36,538.74,2460.0,528.9447,528.9938,528.346,528.719,2460.0
2024-06-06 13:55:00,538.73,538.73,538.56,538.73,1184.0,528.7092,528.7092,528.5423,528.7092,1184.0
2024-06-06 14:00:00,538.73,538.77,538.52,538.77,1526.0,528.7092,528.7484,528.5031,528.7484,1526.0
2024-06-06 14:05:00,538.46,538.64,538.08,538.09,1734.0,528.4442,528.6208,528.0712,528.0811,1734.0
2024-06-06 14:10:00,538.21,538.26,537.94,537.94,300.0,528.1988,528.2479,527.9339,527.9339,300.0
2024-06-06 14:15:00,537.94,538.53,537.8,538.49,2050.0,527.9339,528.5129,527.7965,528.4736,2050.0
2024-06-06 14:20:00,538.49,538.88,538.24,538.88,693.0,528.4736,528.8564,528.2283,528.8564,693.0
2024-06-06 14:25:00,538.88,539.43,538.87,538.99,1205.0,528.8564,529.3961,528.8466,528.9643,1205.0
2024-06-06 14:30:00,539.26,539.26,539.25,539.26,700.0,529.2293,529.2293,529.2195,529.2293,700.0
2024-06-06 14:35:00,539.42,539.71,539.38,539.47,1396.0,529.3863,529.6709,529.3471,529.4354,1396.0
2024-06-06 14:40:00,539.66,539.66,539.66,539.66,100.0,529.6219,529.6219,529.6219,529.6219,100.0
2024-06-06 14:45:00,539.77,540.05,539.76,539.98,900.0,529.7298,530.0046,529.72,529.9359,900.0
2024-06-06 14:50:00,539.93,540.32,539.92,540.1,1252.0,529.8868,530.2696,529.877,530.0537,1252.0
2024-06-06 14:55:00,540.33,540.59,540.32,540.59,791.0,530.2794,530.5346,530.2696,530.5346,791.0
2024-06-06 15:00:00,540.61,540.81,540.61,540.8,689.0,530.5542,530.7505,530.5542,530.7407,689.0
2024-06-06 15:05:00,540.81,541.09,540.61,541.03,1203.0,530.7505,531.0253,530.5542,530.9664,1203.0
2024-06-06 15:10:00,541.04,541.04,540.67,540.67,1399.0,530.9762,530.9762,530.6131,530.6131,1399.0
2024-06-06 15:15:00,540.6,540.72,540.54,540.62,1956.0,530.5444,530.6621,530.4855,530.564,1956.0
2024-06-06 15:20:00,540.84,541.4,540.73,541.4,2205.0,530.7799,531.3295,530.672,531.3295,2205.0
2024-06-06 15:25:00,541.47,541.99,541.47,541.97,3043.0,531.3982,531.9085,531.3982,531.8889,3043.0
2024-06-06 15:30:00,541.86,542.06,541.7,542.06,2521.0,531.7809,531.9772,531.6239,531.9772,2521.0
2024-06-06 15:35:00,542.16,542.4,542.13,542.21,6248.0,532.0754,532.3109,532.0459,532.1244,6248.0
2024-06-06 15:40:00,542.21,542.21,541.97,542.09,2475.0,532.1244,532.1244,531.8889,532.0067,2475.0
2024-06-06 15:45:00,542.09,542.11,541.35,541.35,2973.0,532.0067,532.0263,531.2804,531.2804,2973.0
2024-06-06 15:50:00,541.36,541.36,540.71,540.86,3584.0,531.2902,531.2902,530.6523,530.7995,3584.0
2024-06-06 15:55:00,540.82,541.32,540.34,541.22,15519.0,530.7603,531.251,530.2892,531.1528,15519.0
2024-06-07 09:30:00,542.28,544.96,542.28,543.03,13010.0,532.1931,534.8233,532.1931,532.9292,13010.0
2024-06-07 09:35:00,542.9,544.44,541.81,544.44,2614.0,532.8016,534.3129,531.7319,534.3129,2614.0
2024-06-07 09:40:00,543.86,545.9,543.86,544.52,3573.0,533.7437,535.7458,533.7437,534.3915,3573.0
2024-06-07 09:45:00,544.5,544.75,543.48,543.52,3633.0,534.3718,534.6172,533.3708,533.4101,3633.0
2024-06-07 09:50:00,543.53,543.53,542.64,542.74,1707.0,533.4199,533.4199,532.5464,532.6446,1707.0
2024-06-07 09:55:00,542.75,545.59,542.74,545.59,7761.0,532.6544,535.4416,532.6446,535.4416,7761.0
2024-06-07 10:00:00,545.59,545.59,544.41,544.52,9451.0,535.4416,535.4416,534.2835,534.3915,9451.0
2024-06-07 10:05:00,544.61,545.73,544.17,545.33,5781.0,534.4798,535.5789,534.048,535.1864,5781.0
2024-06-07 10:10:00,545.08,545.57,545.02,545.31,2142.0,534.941,535.4219,534.8822,535.1668,2142.0
2024-06-07 10:15:00,545.35,545.35,544.31,544.31,5337.0,535.206,535.206,534.1854,534.1854,5337.0
2024-06-07 10:20:00,544.31,544.66,544.0,544.18,14657.0,534.1854,534.5289,533.8811,534.0578,14657.0
2024-06-07 10:25:00,544.26,544.5,543.5,544.5,4438.0,534.1363,534.3718,533.3904,534.3718,4438.0
2024-06-07 10:30:00,544.57,544.65,544.07,544.08,1934.0,534.4405,534.519,533.9498,533.9596,1934.0
2024-06-07 10:35:00,544.08,544.25,543.32,543.86,5682.0,533.9596,534.1265,533.2138,533.7437,5682.0
2024-06-07 10:40:00,544.03,544.03,543.53,543.56,709.0,533.9106,533.9106,533.4199,533.4493,709.0
2024-06-07 10:45:00,543.64,543.86,543.37,543.54,1081.0,533.5278,533.7437,533.2628,533.4297,1081.0
2024-06-07 10:50:00,543.19,543.19,542.92,543.13,500.0,533.0862,533.0862,532.8212,533.0273,500.0
2024-06-07 10:55:00,543.05,543.24,542.83,542.83,1440.0,532.9488,533.1353,532.7329,532.7329,1440.0
2024-06-07 11:00:00,542.59,542.61,542.2,542.2,301.0,532.4974,532.517,532.1146,532.1146,301.0
2024-06-07 11:05:00,542.17,542.27,541.56,541.56,563.0,532.0852,532.1833,531.4865,531.4865,563.0
2024-06-07 11:10:00,541.54,541.54,541.54,541.54,100.0,531.4669,531.4669,531.4669,531.4669,100.0
2024-06-07 11:15:00,541.62,541.65,540.94,540.94,1513.0,531.5454,531.5748,530.878,530.878,1513.0
2024-06-07 11:20:00,540.94,541.45,540.94,541.25,2136.0,530.878,531.3786,530.878,531.1823,2136.0
2024-06-07 11:25:00,541.26,541.27,540.63,540.63,500.0,531.1921,531.2019,530.5738,530.5738,500.0
2024-06-07 11:30:00,540.8,540.96,540.26,540.96,3256.0,530.7407,530.8977,530.2107,530.8977,3256.0
2024-06-07 11:35:00,540.59,540.61,540.38,540.5,440.0,530.5346,530.5542,530.3285,530.4462,440.0
2024-06-07 11:40:00,540.39,540.39,540.25,540.25,300.0,530.3383,530.3383,530.2009,530.2009,300.0
2024-06-07 11:45:00,540.43,540.64,540.24,540.62,10099.0,530.3775,530.5836,530.1911,530.564,10099.0
2024-06-07 11:50:00,540.64,540.64,539.95,539.95,1934.0,530.5836,530.5836,529.9065,529.9065,1934.0
2024-06-07 11:55:00,539.65,540.96,539.65,540.94,5788.0,529.612,530.8977,529.612,530.878,5788.0
2024-06-07 12:00:00,541.0,541.0,540.68,540.68,1101.0,530.9369,530.9369,530.6229,530.6229,1101.0
2024-06-07 12:05:00,540.46,540.46,540.36,540.36,200.0,530.407,530.407,530.3088,530.3088,200.0
2024-06-07 12:10:00,540.35,540.57,540.27,540.27,1300.0,530.299,530.5149,530.2205,530.2205,1300.0
2024-06-07 12:15:00,540.25,540.25,540.01,540.01,300.0,530.2009,530.2009,529.9653,529.9653,300.0
2024-06-07 12:20:00,540.02,540.51,540.02,540.51,807.0,529.9752,530.456,529.9752,530.456,807.0
2024-06-07 12:25:00,540.35,540.72,540.35,540.72,949.0,530.299,530.6621,530.299,530.6621,949.0
2024-06-07 12:30:00,540.77,541.04,540.73,540.73,3337.0,530.7112,530.9762,530.672,530.672,3337.0
2024-06-07 12:35:00,540.35,540.41,540.2,540.2,600.0,530.299,530.3579,530.1518,530.1518,600.0
2024-06-07 12:40:00,540.21,540.21,539.92,539.92,1346.0,530.1616,530.1616,529.877,529.877,1346.0
2024-06-07 12:45:00,539.97,540.06,539.81,539.81,735.0,529.9261,530.0144,529.7691,529.7691,735.0
2024-06-07 12:50:00,539.68,539.68,539.38,539.59,903.0,529.6415,529.6415,529.3471,529.5532,903.0
2024-06-07 12:55:00,539.69,539.69,539.69,539.69,100.0,529.6513,529.6513,529.6513,529.6513,100.0
2024-06-07 13:00:00,539.69,539.69,539.43,539.54,1415.0,529.6513,529.6513,529.3961,529.5041,1415.0
2024-06-07 13:05:00,539.55,539.95,539.54,539.94,2677.0,529.5139,529.9065,529.5041,529.8966,2677.0
2024-06-07 13:10:00,540.03,540.09,539.83,539.93,1400.0,529.985,530.0439,529.7887,529.8868,1400.0
2024-06-07 13:15:00,540.1,540.1,539.88,539.88,500.0,530.0537,530.0537,529.8378,529.8378,500.0
2024-06-07 13:20:00,540.0,540.33,539.91,540.23,1309.0,529.9555,530.2794,529.8672,530.1813,1309.0
2024-06-07 13:25:00,540.18,540.22,539.59,539.63,1505.0,530.1322,530.1714,529.5532,529.5924,1505.0
2024-06-07 13:30:00,539.41,539.59,539.4,539.59,1013.0,529.3765,529.5532,529.3667,529.5532,1013.0
2024-06-07 13:35:00,539.5,539.5,539.37,539.39,600.0,529.4648,529.4648,529.3373,529.3569,600.0
2024-06-07 13:40:00,539.05,539.25,538.89,538.89,835.0,529.0232,529.2195,528.8662,528.8662,835.0
2024-06-07 13:45:00,539.14,539.93,539.14,539.86,10036.0,529.1115,529.8868,529.1115,529.8181,10036.0
2024-06-07 13:50:00,540.03,540.3,539.92,540.3,2716.0,529.985,530.25,529.877,530.25,2716.0
2024-06-07 13:55:00,540.08,540.08,539.0,539.88,22039.0,530.034,530.034,528.9741,529.8378,22039.0
2024-06-07 14:00:00,540.31,540.64,540.02,540.4,1676.0,530.2598,530.5836,529.9752,530.3481,1676.0
2024-06-07 14:05:00,540.61,540.74,540.12,540.12,1553.0,530.5542,530.6818,530.0733,530.0733,1553.0
2024-06-07 14:10:00,540.27,540.46,540.13,540.46,1120.0,530.2205,530.407,530.0831,530.407,1120.0
2024-06-07 14:15:00,540.14,540.23,539.86,540.2,7823.0,530.0929,530.1813,529.8181,530.1518,7823.0
2024-06-07 14:20:00,540.24,540.58,540.23,540.58,815.0,530.1911,530.5247,530.1813,530.5247,815.0
2024-06-07 14:25:00,540.64,540.7,540.51,540.57,1198.0,530.5836,530.6425,530.456,530.5149,1198.0
2024-06-07 14:30:00,540.79,540.86,540.71,540.86,300.0,530.7308,530.7995,530.6523,530.7995,300.0
2024-06-07 14:35:00,540.86,541.39,540.72,541.39,3220.0,530.7995,531.3197,530.6621,531.3197,3220.0
2024-06-07 14:40:00,541.42,541.61,541.32,541.61,1572.0,531.3491,531.5356,531.251,531.5356,1572.0
2024-06-07 14:45:00,541.89,542.04,541.81,541.81,805.0,531.8104,531.9576,531.7319,531.7319,805.0
2024-06-07 14:50:00,541.72,541.83,541.37,541.8,30581.0,531.6435,531.7515,531.3,531.7221,30581.0
2024-06-07 14:55:00,541.91,541.97,541.7,541.97,2022.0,531.83,531.8889,531.6239,531.8889,2022.0
2024-06-07 15:00:00,541.88,542.88,541.88,542.61,3519.0,531.8006,532.782,531.8006,532.517,3519.0
2024-06-07 15:05:00,542.4,542.4,541.67,541.75,900.0,532.3109,532.3109,531.5945,531.673,900.0
2024-06-07 15:10:00,541.63,541.63,540.8,540.8,306.0,531.5552,531.5552,530.7407,530.7407,306.0
2024-06-07 15:15:00,540.85,541.24,540.84,541.22,1074.0,530.7897,531.1725,530.7799,531.1528,1074.0
2024-06-07 15:20:00,541.14,541.15,540.59,541.15,5040.0,531.0743,531.0841,530.5346,531.0841,5040.0
2024-06-07 15:25:00,540.95,541.0,540.74,540.8,2471.0,530.8879,530.9369,530.6818,530.7407,2471.0
2024-06-07 15:30:00,540.71,541.19,540.58,541.06,2178.0,530.6523,531.1234,530.5247,530.9958,2178.0
2024-06-07 15:35:00,540.98,541.03,540.78,540.92,1056.0,530.9173,530.9664,530.721,530.8584,1056.0
2024-06-07 15:40:00,541.08,541.08,540.65,540.65,1990.0,531.0154,531.0154,530.5934,530.5934,1990.0
2024-06-07 15:45:00,540.64,540.88,540.04,540.04,2568.0,530.5836,530.8192,529.9948,529.9948,2568.0
2024-06-07 15:50:00,540.09,540.39,540.09,540.35,2507.0,530.0439,530.3383,530.0439,530.299,2507.0
2024-06-07 15:55:00,540.23,540.23,538.63,539.03,28240.0,530.1813,530.1813,528.611,529.0036,28240.0
2024-06-10 09:30:00,538.19,541.22,538.06,538.07,11466.0,529.7847,532.7673,529.6567,529.6665,11466.0
2024-06-10 09:35:00,538.63,539.39,537.59,538.15,3961.0,530.2178,530.9659,529.194,529.7453,3961.0
2024-06-10 09:40:00,537.59,538.62,537.59,538.62,4731.0,529.194,530.208,529.194,530.208,4731.0
2024-06-10 09:45:00,538.65,539.27,538.65,538.98,2728.0,530.2375,530.8478,530.2375,530.5623,2728.0
2024-06-10 09:50:00,538.99,539.27,538.66,539.2,1733.0,530.5722,530.8478,530.2473,530.7789,1733.0
2024-06-10 09:55:00,538.84,538.84,536.83,537.05,4912.0,530.4245,530.4245,528.4459,528.6625,4912.0
2024-06-10 10:00:00,536.79,536.79,535.87,536.01,2164.0,528.4065,528.4065,527.5009,527.6387,2164.0
2024-06-10 10:05:00,536.02,536.02,535.31,535.41,600.0,527.6486,527.6486,526.9496,527.0481,600.0
2024-06-10 10:10:00,535.35,536.01,535.35,536.0,923.0,526.989,527.6387,526.989,527.6289,923.0
2024-06-10 10:15:00,536.19,536.78,536.08,536.41,1939.0,527.8159,528.3967,527.7076,528.0325,1939.0
2024-06-10 10:20:00,536.2,536.42,534.78,535.27,5005.0,527.8257,528.0423,526.4279,526.9103,5005.0
2024-06-10 10:25:00,535.03,535.18,534.93,534.93,521.0,526.674,526.8217,526.5756,526.5756,521.0
2024-06-10 10:30:00,534.9,535.13,534.12,534.39,3197.0,526.5461,526.7725,525.7782,526.044,3197.0
2024-06-10 10:35:00,534.12,534.23,533.54,534.0,1765.0,525.7782,525.8865,525.2073,525.6601,1765.0
2024-06-10 10:40:00,534.15,534.23,533.73,533.95,3698.0,525.8078,525.8865,525.3943,525.6109,3698.0
2024-06-10 10:45:00,533.81,534.54,533.69,533.98,2116.0,525.4731,526.1917,525.3549,525.6404,2116.0
2024-06-10 10:50:00,534.14,534.7,533.95,534.51,2096.0,525.7979,526.3492,525.6109,526.1621,2096.0
2024-06-10 10:55:00,534.57,534.61,533.77,533.92,1941.0,526.2212,526.2606,525.4337,525.5814,1941.0
2024-06-10 11:00:00,534.03,534.03,533.64,533.64,700.0,525.6896,525.6896,525.3057,525.3057,700.0
2024-06-10 11:05:00,533.44,534.29,533.44,534.13,2507.0,525.1089,525.9456,525.1089,525.7881,2507.0
2024-06-10 11:10:00,534.27,534.27,533.45,533.45,1201.0,525.9259,525.9259,525.1187,525.1187,1201.0
2024-06-10 11:15:00,533.64,533.64,533.45,533.46,2973.0,525.3057,525.3057,525.1187,525.1285,2973.0
2024-06-10 11:20:00,533.29,533.41,533.27,533.41,850.0,524.9612,525.0793,524.9415,525.0793,850.0
2024-06-10 11:25:00,533.61,533.7,533.03,533.17,3526.0,525.2762,525.3648,524.7053,524.8431,3526.0
2024-06-10 11:30:00,533.16,533.28,532.84,533.28,3534.0,524.8332,524.9514,524.5182,524.9514,3534.0
2024-06-10 11:35:00,533.04,533.43,533.0,533.0,2595.0,524.7151,525.099,524.6757,524.6757,2595.0
2024-06-10 11:40:00,533.17,533.46,533.16,533.36,1520.0,524.8431,525.1285,524.8332,525.0301,1520.0
2024-06-10 11:45:00,533.49,533.69,533.42,533.46,1299.0,525.1581,525.3549,525.0892,525.1285,1299.0
2024-06-10 11:50:00,533.5,533.52,533.3,533.4,1147.0,525.1679,525.1876,524.971,525.0695,1147.0
2024-06-10 11:55:00,533.45,533.52,533.38,533.39,402.0,525.1187,525.1876,525.0498,525.0596,402.0
2024-06-10 12:00:00,533.21,533.4,533.17,533.19,1208.0,524.8824,525.0695,524.8431,524.8628,1208.0
2024-06-10 12:05:00,533.07,533.25,532.95,533.0,1018.0,524.7446,524.9218,524.6265,524.6757,1018.0
2024-06-10 12:10:00,532.79,532.79,532.43,532.44,748.0,524.469,524.469,524.1146,524.1245,748.0
2024-06-10 12:15:00,532.46,532.46,531.68,531.87,1614.0,524.1442,524.1442,523.3763,523.5634,1614.0
2024-06-10 12:20:00,531.87,533.8,531.83,533.75,6003.0,523.5634,525.4632,523.524,525.414,6003.0
2024-06-10 12:25:00,533.6,533.6,533.12,533.12,900.0,525.2664,525.2664,524.7939,524.7939,900.0
2024-06-10 12:30:00,533.28,533.33,533.19,533.28,1077.0,524.9514,525.0006,524.8628,524.9514,1077.0
2024-06-10 12:35:00,533.39,533.39,533.09,533.38,2149.0,525.0596,525.0596,524.7643,525.0498,2149.0
2024-06-10 12:40:00,533.38,533.59,533.29,533.29,500.0,525.0498,525.2565,524.9612,524.9612,500.0
2024-06-10 12:45:00,533.31,533.51,533.3,533.51,500.0,524.9809,525.1778,524.971,525.1778,500.0
2024-06-10 12:50:00,533.51,533.54,533.51,533.54,200.0,525.1778,525.2073,525.1778,525.2073,200.0
2024-06-10 12:55:00,533.58,533.83,533.58,533.78,1807.0,525.2467,525.4928,525.2467,525.4435,1807.0
2024-06-10 13:00:00,533.75,533.81,533.36,533.72,1832.0,525.414,525.4731,525.0301,525.3845,1832.0
2024-06-10 13:05:00,533.51,533.71,533.15,533.15,2520.0,525.1778,525.3746,524.8234,524.8234,2520.0
2024-06-10 13:10:00,533.11,533.22,532.92,533.12,2916.0,524.784,524.8923,524.597,524.7939,2916.0
2024-06-10 13:15:00,533.22,533.81,533.22,533.81,708.0,524.8923,525.4731,524.8923,525.4731,708.0
2024-06-10 13:20:00,533.86,534.47,533.86,534.47,1131.0,525.5223,526.1228,525.5223,526.1228,1131.0
2024-06-10 13:25:00,534.18,534.71,534.11,534.71,3298.0,525.8373,526.359,525.7684,526.359,3298.0
2024-06-10 13:30:00,534.7,534.7,534.46,534.46,407.0,526.3492,526.3492,526.1129,526.1129,407.0
2024-06-10 13:35:00,534.66,534.66,534.33,534.41,2709.0,526.3098,526.3098,525.985,526.0637,2709.0
2024-06-10 13:40:00,534.5,534.5,534.5,534.5,100.0,526.1523,526.1523,526.1523,526.1523,100.0
2024-06-10 13:45:00,534.84,535.12,534.6,534.6,2761.0,526.487,526.7626,526.2507,526.2507,2761.0
2024-06-10 13:50:00,534.59,534.66,534.59,534.66,554.0,526.2409,526.3098,526.2409,526.3098,554.0
2024-06-10 13:55:00,534.63,534.63,534.39,534.43,921.0,526.2803,526.2803,526.044,526.0834,921.0
2024-06-10 14:00:00,534.72,534.97,534.72,534.97,655.0,526.3689,526.615,526.3689,526.615,655.0
2024-06-10 14:05:00,535.55,535.7,535.55,535.7,600.0,527.1859,527.3336,527.1859,527.3336,600.0
2024-06-10 14:10:00,535.69,535.89,535.46,535.88,728.0,527.3237,527.5206,527.0973,527.5107,728.0
2024-06-10 14:15:00,535.88,536.14,535.47,535.64,8609.0,527.5107,527.7667,527.1071,527.2745,8609.0
2024-06-10 14:20:00,535.39,535.39,535.17,535.36,910.0,527.0284,527.0284,526.8118,526.9989,910.0
2024-06-10 14:25:00,535.36,535.55,535.05,535.05,910.0,526.9989,527.1859,526.6937,526.6937,910.0
2024-06-10 14:30:00,535.29,535.46,535.18,535.42,1252.0,526.93,527.0973,526.8217,527.0579,1252.0
2024-06-10 14:35:00,535.49,535.76,534.97,534.97,1729.0,527.1268,527.3926,526.615,526.615,1729.0
2024-06-10 14:40:00,534.97,534.97,534.56,534.58,1963.0,526.615,526.615,526.2114,526.231,1963.0
2024-06-10 14:45:00,534.7,535.05,534.7,535.0,1570.0,526.3492,526.6937,526.3492,526.6445,1570.0
2024-06-10 14:50:00,534.87,535.41,534.81,535.41,1901.0,526.5165,527.0481,526.4575,527.0481,1901.0
2024-06-10 14:55:00,535.28,535.51,535.04,535.27,3477.0,526.9201,527.1465,526.6839,526.9103,3477.0
2024-06-10 15:00:00,535.45,535.82,535.45,535.82,1332.0,527.0875,527.4517,527.0875,527.4517,1332.0
2024-06-10 15:05:00,535.88,536.34,534.95,534.95,3076.0,527.5107,527.9636,526.5953,526.5953,3076.0
2024-06-10 15:10:00,534.93,535.28,534.93,535.27,2712.0,526.5756,526.9201,526.5756,526.9103,2712.0
2024-06-10 15:15:00,535.36,535.36,535.36,535.36,100.0,526.9989,526.9989,526.9989,526.9989,100.0
2024-06-10 15:20:00,535.34,535.89,535.34,535.88,1401.0,526.9792,527.5206,526.9792,527.5107,1401.0
2024-06-10 15:25:00,535.77,535.86,535.64,535.71,1308.0,527.4025,527.4911,527.2745,527.3434,1308.0
2024-06-10 15:30:00,535.82,535.84,535.2,535.38,3104.0,527.4517,527.4714,526.8414,527.0186,3104.0
2024-06-10 15:35:00,535.22,535.36,534.44,535.36,9483.0,526.8611,526.9989,526.0932,526.9989,9483.0
2024-06-10 15:40:00,535.37,535.9,535.23,535.44,5576.0,527.0087,527.5304,526.8709,527.0776,5576.0
2024-06-10 15:45:00,535.21,535.64,535.21,535.38,3108.0,526.8512,527.2745,526.8512,527.0186,3108.0
2024-06-10 15:50:00,535.33,536.26,535.33,536.26,9051.0,526.9693,527.8848,526.9693,527.8848,9051.0
2024-06-10 15:55:00,536.18,536.76,535.62,536.5,33196.0,527.8061,528.377,527.2548,528.1211,33196.0
2024-06-11 09:30:00,535.55,535.72,533.98,535.69,9603.0,527.1859,527.3532,525.6404,527.3237,9603.0
2024-06-11 09:35:00,536.45,536.62,535.46,536.47,709.0,528.0718,528.2392,527.0973,528.0915,709.0
2024-06-11 09:40:00,536.74,536.95,535.79,536.26,4554.0,528.3573,528.564,527.4222,527.8848,4554.0
2024-06-11 09:45:00,536.21,536.21,534.61,534.62,1779.0,527.8356,527.8356,526.2606,526.2704,1779.0
2024-06-11 09:50:00,535.3,536.76,535.11,536.76,721.0,526.9398,528.377,526.7528,528.377,721.0
2024-06-11 09:55:00,536.23,536.42,535.71,536.42,3659.0,527.8553,528.0423,527.3434,528.0423,3659.0
2024-06-11 10:00:00,536.27,537.75,536.27,537.31,1625.0,527.8947,529.3515,527.8947,528.9184,1625.0
2024-06-11 10:05:00,537.0,537.51,537.0,537.32,1581.0,528.6133,529.1153,528.6133,528.9283,1581.0
2024-06-11 10:10:00,537.36,537.64,537.16,537.3,1436.0,528.9676,529.2433,528.7708,528.9086,1436.0
2024-06-11 10:15:00,537.34,537.4,535.52,536.09,13734.0,528.9479,529.007,527.1564,527.7175,13734.0
2024-06-11 10:20:00,536.87,536.87,535.08,535.48,9307.0,528.4853,528.4853,526.7232,527.117,9307.0
2024-06-11 10:25:00,534.86,535.05,533.51,533.51,1684.0,526.5067,526.6937,525.1778,525.1778,1684.0
2024-06-11 10:30:00,533.73,535.35,533.72,534.72,5741.0,525.3943,526.989,525.3845,526.3689,5741.0
2024-06-11 10:35:00,535.33,535.35,534.72,535.2,2121.0,526.9693,526.989,526.3689,526.8414,2121.0
2024-06-11 10:40:00,535.01,535.01,534.5,534.91,1723.0,526.6543,526.6543,526.1523,526.5559,1723.0
2024-06-11 10:45:00,534.92,534.94,534.84,534.94,400.0,526.5657,526.5854,526.487,526.5854,400.0
2024-06-11 10:50:00,534.95,535.33,534.78,535.29,1224.0,526.5953,526.9693,526.4279,526.93,1224.0
2024-06-11 10:55:00,535.25,535.25,535.25,535.25,100.0,526.8906,526.8906,526.8906,526.8906,100.0
2024-06-11 11:00:00,535.12,535.52,535.12,535.38,1455.0,526.7626,527.1564,526.7626,527.0186,1455.0
2024-06-11 11:05:00,535.38,535.39,534.95,534.95,480.0,527.0186,527.0284,526.5953,526.5953,480.0
2024-06-11 11:10:00,534.67,534.73,534.43,534.58,2392.0,526.3196,526.3787,526.0834,526.231,2392.0
2024-06-11 11:15:00,534.94,534.94,534.64,534.64,300.0,526.5854,526.5854,526.2901,526.2901,300.0
2024-06-11 11:20:00,534.65,534.9,534.59,534.88,1545.0,526.3,526.5461,526.2409,526.5264,1545.0
2024-06-11 11:25:00,534.99,535.55,534.93,535.09,2924.0,526.6346,527.1859,526.5756,526.7331,2924.0
2024-06-11 11:30:00,535.13,535.37,534.94,534.94,2146.0,526.7725,527.0087,526.5854,526.5854,2146.0
2024-06-11 11:35:00,534.72,534.72,534.26,534.26,705.0,526.3689,526.3689,525.916,525.916,705.0
2024-06-11 11:40:00,534.56,535.6,534.51,535.6,1800.0,526.2114,527.2351,526.1621,527.2351,1800.0
2024-06-11 11:45:00,535.47,536.13,535.42,535.42,2100.0,527.1071,527.7568,527.0579,527.0579,2100.0
2024-06-11 11:50:00,535.26,535.26,535.26,535.26,344.0,526.9004,526.9004,526.9004,526.9004,344.0
2024-06-11 11:55:00,535.47,535.49,535.11,535.31,1277.0,527.1071,527.1268,526.7528,526.9496,1277.0
2024-06-11 12:00:00,535.33,535.33,534.83,534.83,1430.0,526.9693,526.9693,526.4771,526.4771,1430.0
2024-06-11 12:05:00,535.02,535.05,534.68,534.99,2283.0,526.6642,526.6937,526.3295,526.6346,2283.0
2024-06-11 12:10:00,534.92,534.92,534.91,534.92,100.0,526.5657,526.5657,526.5559,526.5657,100.0
2024-06-11 12:15:00,534.89,535.05,534.89,534.89,474.0,526.5362,526.6937,526.5362,526.5362,474.0
2024-06-11 12:20:00,534.74,534.98,534.71,534.83,1532.0,526.3885,526.6248,526.359,526.4771,1532.0
2024-06-11 12:25:00,534.84,534.97,534.46,534.68,1926.0,526.487,526.615,526.1129,526.3295,1926.0
2024-06-11 12:30:00,534.35,534.5,534.04,534.06,2161.0,526.0046,526.1523,525.6995,525.7192,2161.0
2024-06-11 12:35:00,534.23,534.92,534.21,534.92,800.0,525.8865,526.5657,525.8668,526.5657,800.0
2024-06-11 12:40:00,535.0,535.19,534.99,535.19,300.0,526.6445,526.8315,526.6346,526.8315,300.0
2024-06-11 12:45:00,535.35,535.35,535.18,535.18,367.0,526.989,526.989,526.8217,526.8217,367.0
2024-06-11 12:50:00,535.42,535.69,535.27,535.69,1791.0,527.0579,527.3237,526.9103,527.3237,1791.0
2024-06-11 12:55:00,535.68,535.68,535.44,535.44,608.0,527.3139,527.3139,527.0776,527.0776,608.0
2024-06-11 13:00:00,535.2,535.29,534.77,535.23,1173.0,526.8414,526.93,526.4181,526.8709,1173.0
2024-06-11 13:05:00,535.45,535.45,535.07,535.34,1195.0,527.0875,527.0875,526.7134,526.9792,1195.0
2024-06-11 13:10:00,535.21,535.49,535.21,535.49,374.0,526.8512,527.1268,526.8512,527.1268,374.0
2024-06-11 13:15:00,535.36,535.36,535.18,535.18,737.0,526.9989,526.9989,526.8217,526.8217,737.0
2024-06-11 13:20:00,535.39,535.43,535.12,535.12,1615.0,527.0284,527.0678,526.7626,526.7626,1615.0
2024-06-11 13:25:00,535.16,535.17,535.16,535.17,200.0,526.802,526.8118,526.802,526.8118,200.0
2024-06-11 13:30:00,535.17,535.4,535.16,535.17,1000.0,526.8118,527.0382,526.802,526.8118,1000.0
2024-06-11 13:35:00,535.16,535.44,535.16,535.4,1278.0,526.802,527.0776,526.802,527.0382,1278.0
2024-06-11 13:40:00,535.58,535.64,535.37,535.41,2538.0,527.2154,527.2745,527.0087,527.0481,2538.0
2024-06-11 13:45:00,535.22,535.32,535.16,535.32,704.0,526.8611,526.9595,526.802,526.9595,704.0
2024-06-11 13:50:00,535.32,535.52,535.13,535.52,2242.0,526.9595,527.1564,526.7725,527.1564,2242.0
2024-06-11 13:55:00,535.44,535.48,535.44,535.47,804.0,527.0776,527.117,527.0776,527.1071,804.0
2024-06-11 14:00:00,535.5,535.69,535.49,535.59,833.0,527.1367,527.3237,527.1268,527.2253,833.0
2024-06-11 14:05:00,535.81,535.81,535.59,535.59,564.0,527.4418,527.4418,527.2253,527.2253,564.0
2024-06-11 14:10:00,535.53,535.82,535.53,535.63,1959.0,527.1662,527.4517,527.1662,527.2646,1959.0
2024-06-11 14:15:00,535.43,535.71,535.32,535.47,2215.0,527.0678,527.3434,526.9595,527.1071,2215.0
2024-06-11 14:20:00,535.29,535.36,535.15,535.15,1202.0,526.93,526.9989,526.7921,526.7921,1202.0
2024-06-11 14:25:00,535.18,535.18,535.18,535.18,100.0,526.8217,526.8217,526.8217,526.8217,100.0
2024-06-11 14:30:00,535.57,535.97,535.43,535.59,3195.0,527.2056,527.5993,527.0678,527.2253,3195.0
2024-06-11 14:35:00,535.77,535.77,535.7,535.7,200.0,527.4025,527.4025,527.3336,527.3336,200.0
2024-06-11 14:40:00,535.82,535.82,535.63,535.76,1601.0,527.4517,527.4517,527.2646,527.3926,1601.0
2024-06-11 14:45:00,535.76,536.04,535.76,536.04,1221.0,527.3926,527.6682,527.3926,527.6682,1221.0
2024-06-11 14:50:00,535.85,536.02,535.43,535.44,1294.0,527.4812,527.6486,527.0678,527.0776,1294.0
2024-06-11 14:55:00,535.31,535.33,534.94,535.14,1188.0,526.9496,526.9693,526.5854,526.7823,1188.0
2024-06-11 15:00:00,535.26,536.2,535.25,536.2,1136.0,526.9004,527.8257,526.8906,527.8257,1136.0
2024-06-11 15:05:00,536.08,536.24,535.95,536.22,1384.0,527.7076,527.8651,527.5797,527.8454,1384.0
2024-06-11 15:10:00,536.11,536.29,535.92,535.93,1326.0,527.7372,527.9143,527.5501,527.56,1326.0
2024-06-11 15:15:00,536.26,536.31,536.26,536.3,600.0,527.8848,527.934,527.8848,527.9242,600.0
2024-06-11 15:20:00,536.25,536.49,536.1,536.49,900.0,527.875,528.1112,527.7273,528.1112,900.0
2024-06-11 15:25:00,536.39,536.69,536.25,536.45,1195.0,528.0128,528.3081,527.875,528.0718,1195.0
2024-06-11 15:30:00,536.26,536.53,535.94,535.94,2607.0,527.8848,528.1506,527.5698,527.5698,2607.0
2024-06-11 15:35:00,536.04,536.31,536.0,536.18,1603.0,527.6682,527.934,527.6289,527.8061,1603.0
2024-06-11 15:40:00,535.98,536.82,535.98,536.77,4698.0,527.6092,528.4361,527.6092,528.3868,4698.0
2024-06-11 15:45:00,536.72,536.77,536.24,536.25,1119.0,528.3376,528.3868,527.8651,527.875,1119.0
2024-06-11 15:50:00,536.07,537.23,535.68,537.23,4950.0,527.6978,528.8397,527.3139,528.8397,4950.0
2024-06-11 15:55:00,537.08,537.36,536.7,537.36,17212.0,528.692,528.9676,528.3179,528.9676,17212.0
2024-06-12 09:30:00,537.2,538.0,529.82,530.06,33699.0,528.8101,529.5976,521.5454,521.7816,33699.0
2024-06-12 09:35:00,530.72,531.53,529.1,530.14,31174.0,522.4313,523.2287,520.8366,521.8604,31174.0
2024-06-12 09:40:00,530.14,530.45,528.3,529.68,21261.0,521.8604,522.1655,520.0491,521.4076,21261.0
2024-06-12 09:45:00,529.72,530.29,529.12,530.02,9022.0,521.447,522.008,520.8563,521.7423,9022.0
2024-06-12 09:50:00,530.35,531.9,530.04,530.31,11215.0,522.0671,523.5929,521.762,522.0277,11215.0
2024-06-12 09:55:00,530.35,532.35,529.0,530.59,33434.0,522.0671,524.0359,520.7382,522.3034,33434.0
2024-06-12 10:00:00,531.23,532.01,530.4,530.49,3083.0,522.9334,523.7012,522.1163,522.2049,3083.0
2024-06-12 10:05:00,530.49,530.54,529.86,530.27,2550.0,522.2049,522.2541,521.5848,521.9884,2550.0
2024-06-12 10:10:00,530.27,531.0,530.24,530.6,7944.0,521.9884,522.707,521.9588,522.3132,7944.0
2024-06-12 10:15:00,530.69,532.05,530.68,531.72,1100.0,522.4018,523.7406,522.392,523.4157,1100.0
2024-06-12 10:20:00,531.47,531.47,530.56,530.62,6272.0,523.1696,523.1696,522.2738,522.3329,6272.0
2024-06-12 10:25:00,530.31,530.52,528.6,528.82,7442.0,522.0277,522.2345,520.3444,520.561,7442.0
2024-06-12 10:30:00,528.82,529.95,528.61,529.44,4047.0,520.561,521.6734,520.3543,521.1713,4047.0
2024-06-12 10:35:00,529.44,529.92,529.31,529.77,2780.0,521.1713,521.6438,521.0434,521.4962,2780.0
2024-06-12 10:40:00,529.59,529.98,528.92,528.92,1873.0,521.319,521.7029,520.6594,520.6594,1873.0
2024-06-12 10:45:00,529.1,529.11,528.7,528.93,1984.0,520.8366,520.8465,520.4429,520.6693,1984.0
2024-06-12 10:50:00,528.93,529.19,528.62,528.62,3581.0,520.6693,520.9252,520.3641,520.3641,3581.0
2024-06-12 10:55:00,528.38,528.38,528.04,528.26,3128.0,520.1279,520.1279,519.7932,520.0098,3128.0
2024-06-12 11:00:00,527.77,527.78,526.74,527.0,1700.0,519.5274,519.5372,518.5135,518.7694,1700.0
2024-06-12 11:05:00,526.97,527.12,525.81,527.07,24621.0,518.7399,518.8876,517.598,518.8383,24621.0
2024-06-12 11:10:00,526.93,527.26,526.61,526.71,6408.0,518.7005,519.0254,518.3855,518.484,6408.0
2024-06-12 11:15:00,526.73,527.09,526.48,526.92,8924.0,518.5036,518.858,518.2576,518.6907,8924.0
2024-06-12 11:20:00,526.5,526.67,526.19,526.32,3250.0,518.2772,518.4446,517.9721,518.1001,3250.0
2024-06-12 11:25:00,526.35,527.06,526.04,527.06,3964.0,518.1296,518.8285,517.8244,518.8285,3964.0
2024-06-12 11:30:00,526.8,526.8,525.89,526.2,4451.0,518.5726,518.5726,517.6768,517.9819,4451.0
2024-06-12 11:35:00,526.37,526.63,525.89,526.22,2442.0,518.1493,518.4052,517.6768,518.0016,2442.0
2024-06-12 11:40:00,526.16,526.72,526.15,526.56,4309.0,517.9425,518.4938,517.9327,518.3363,4309.0
2024-06-12 11:45:00,526.54,526.84,526.35,526.84,1075.0,518.3166,518.6119,518.1296,518.6119,1075.0
2024-06-12 11:50:00,527.08,527.47,526.93,527.47,3447.0,518.8482,519.2321,518.7005,519.2321,3447.0
2024-06-12 11:55:00,527.69,528.12,527.28,527.39,4023.0,519.4487,519.8719,519.0451,519.1533,4023.0
2024-06-12 12:00:00,527.32,527.48,527.18,527.19,961.0,519.0844,519.2419,518.9466,518.9565,961.0
2024-06-12 12:05:00,527.19,527.19,526.85,526.85,2132.0,518.9565,518.9565,518.6218,518.6218,2132.0
2024-06-12 12:10:00,526.86,527.13,525.34,526.19,39219.0,518.6316,518.8974,517.1354,517.9721,39219.0
2024-06-12 12:15:00,526.33,526.47,526.23,526.33,602.0,518.1099,518.2477,518.0115,518.1099,602.0
2024-06-12 12:20:00,526.57,526.63,525.61,525.62,2490.0,518.3461,518.4052,517.4011,517.411,2490.0
2024-06-12 12:25:00,525.42,526.09,525.42,525.75,5500.0,517.2141,517.8736,517.2141,517.539,5500.0
2024-06-12 12:30:00,525.65,525.66,524.2,524.91,2123.0,517.4405,517.4504,516.0132,516.7121,2123.0
2024-06-12 12:35:00,524.6,525.04,524.58,524.59,11965.0,516.4069,516.84,516.3872,516.3971,11965.0
2024-06-12 12:40:00,524.68,524.68,523.08,523.13,13467.0,516.4857,516.4857,514.9107,514.9599,13467.0
2024-06-12 12:45:00,523.44,523.53,522.98,523.25,1800.0,515.265,515.3536,514.8122,515.078,1800.0
2024-06-12 12:50:00,523.01,523.53,523.01,523.32,1209.0,514.8417,515.3536,514.8417,515.1469,1209.0
2024-06-12 12:55:00,523.15,524.63,523.15,524.39,2752.0,514.9796,516.4364,514.9796,516.2002,2752.0
2024-06-12 13:00:00,524.61,525.35,524.54,525.31,1773.0,516.4168,517.1452,516.3479,517.1058,1773.0
2024-06-12 13:05:00,525.43,526.02,525.23,525.75,5322.0,517.224,517.8047,517.0271,517.539,5322.0
2024-06-12 13:10:00,525.75,526.59,525.75,525.94,6510.0,517.539,518.3658,517.539,517.726,6510.0
2024-06-12 13:15:00,525.85,526.89,525.85,526.77,3122.0,517.6374,518.6611,517.6374,518.543,3122.0
2024-06-12 13:20:00,526.94,526.94,526.38,526.39,1605.0,518.7104,518.7104,518.1591,518.169,1605.0
2024-06-12 13:25:00,526.59,527.32,526.59,527.17,1990.0,518.3658,519.0844,518.3658,518.9368,1990.0
2024-06-12 13:30:00,526.95,527.75,526.95,527.75,1700.0,518.7202,519.5077,518.7202,519.5077,1700.0
2024-06-12 13:35:00,527.51,527.59,527.0,527.16,8793.0,519.2715,519.3502,518.7694,518.9269,8793.0
2024-06-12 13:40:00,527.43,527.43,527.14,527.25,589.0,519.1927,519.1927,518.9072,519.0155,589.0
2024-06-12 13:45:00,527.13,527.13,526.52,526.84,4327.0,518.8974,518.8974,518.2969,518.6119,4327.0
2024-06-12 13:50:00,526.93,526.96,526.5,526.5,4600.0,518.7005,518.7301,518.2772,518.2772,4600.0
2024-06-12 13:55:00,526.48,526.78,525.92,525.92,4168.0,518.2576,518.5529,517.7063,517.7063,4168.0
2024-06-12 14:00:00,525.59,526.5,525.0,525.73,6358.0,517.3815,518.2772,516.8007,517.5193,6358.0
2024-06-12 14:05:00,526.38,526.41,525.97,526.12,1935.0,518.1591,518.1886,517.7555,517.9032,1935.0
2024-06-12 14:10:00,526.44,527.3,526.04,527.29,8680.0,518.2182,519.0647,517.8244,519.0549,8680.0
2024-06-12 14:15:00,527.56,529.16,527.56,529.16,1038.0,519.3207,520.8957,519.3207,520.8957,1038.0
2024-06-12 14:20:00,529.09,529.32,528.51,529.14,2625.0,520.8268,521.0532,520.2558,520.876,2625.0
2024-06-12 14:25:00,529.0,529.4,528.78,528.78,780.0,520.7382,521.1319,520.5216,520.5216,780.0
2024-06-12 14:30:00,528.88,529.13,528.87,528.92,881.0,520.6201,520.8662,520.6102,520.6594,881.0
2024-06-12 14:35:00,528.92,528.92,528.18,528.62,6833.0,520.6594,520.6594,519.931,520.3641,6833.0
2024-06-12 14:40:00,528.25,528.78,528.13,528.61,1730.0,519.9999,520.5216,519.8818,520.3543,1730.0
2024-06-12 14:45:00,529.23,529.23,528.56,528.63,1411.0,520.9646,520.9646,520.3051,520.374,1411.0
2024-06-12 14:50:00,528.63,529.05,528.63,529.05,1021.0,520.374,520.7874,520.374,520.7874,1021.0
2024-06-12 14:55:00,529.56,529.9,529.04,529.73,2096.0,521.2894,521.6241,520.7776,521.4568,2096.0
2024-06-12 15:00:00,529.73,531.03,529.71,530.54,1580.0,521.4568,522.7365,521.4371,522.2541,1580.0
2024-06-12 15:05:00,530.75,531.48,530.45,531.48,1403.0,522.4609,523.1795,522.1655,523.1795,1403.0
2024-06-12 15:10:00,531.62,531.62,530.82,530.82,917.0,523.3173,523.3173,522.5298,522.5298,917.0
2024-06-12 15:15:00,531.02,531.03,530.25,530.66,6146.0,522.7266,522.7365,521.9687,522.3723,6146.0
2024-06-12 15:20:00,530.95,531.42,530.47,530.55,4912.0,522.6577,523.1204,522.1852,522.264,4912.0
2024-06-12 15:25:00,530.55,530.55,529.77,530.07,5352.0,522.264,522.264,521.4962,521.7915,5352.0
2024-06-12 15:30:00,529.99,530.4,529.82,530.31,4803.0,521.7127,522.1163,521.5454,522.0277,4803.0
2024-06-12 15:35:00,530.46,530.86,530.03,530.05,9722.0,522.1754,522.5691,521.7521,521.7718,9722.0
2024-06-12 15:40:00,529.99,530.64,529.99,530.23,4264.0,521.7127,522.3526,521.7127,521.949,4264.0
2024-06-12 15:45:00,530.59,531.07,530.48,531.07,4507.0,522.3034,522.7759,522.1951,522.7759,4507.0
2024-06-12 15:50:00,530.75,532.06,530.75,531.37,11582.0,522.4609,523.7504,522.4609,523.0712,11582.0
2024-06-12 15:55:00,531.7,532.48,529.86,530.39,65064.0,523.396,524.1638,521.5848,522.1065,65064.0
2024-06-13 09:30:00,529.78,531.84,523.04,523.04,20663.0,521.506,523.5338,514.8713,514.8713,20663.0
2024-06-13 09:35:00,523.28,525.77,522.23,525.76,4600.0,515.1075,517.5586,514.0739,517.5488,4600.0
2024-06-13 09:40:00,525.0,527.24,525.0,525.63,3505.0,516.8007,519.0057,516.8007,517.4208,3505.0
2024-06-13 09:45:00,524.88,525.33,524.7,524.76,2992.0,516.6825,517.1255,516.5054,516.5644,2992.0
2024-06-13 09:50:00,524.76,525.55,524.25,524.94,4618.0,516.5644,517.3421,516.0624,516.7416,4618.0
2024-06-13 09:55:00,524.94,525.42,522.47,522.91,7584.0,516.7416,517.2141,514.3102,514.7433,7584.0
2024-06-13 10:00:00,522.92,522.92,521.78,522.07,5637.0,514.7532,514.7532,513.631,513.9164,5637.0
2024-06-13 10:05:00,522.04,523.47,521.92,523.44,6301.0,513.8869,515.2946,513.7688,515.265,6301.0
2024-06-13 10:10:00,523.86,524.53,523.31,523.44,6770.0,515.6785,516.338,515.1371,515.265,6770.0
2024-06-13 10:15:00,523.07,524.04,522.84,524.0,3435.0,514.9008,515.8557,514.6744,515.8163,3435.0
2024-06-13 10:20:00,524.39,524.4,523.59,523.6,1801.0,516.2002,516.21,515.4127,515.4225,1801.0
2024-06-13 10:25:00,523.08,523.08,522.23,522.66,930.0,514.9107,514.9107,514.0739,514.4972,930.0
2024-06-13 10:30:00,522.66,523.28,522.29,522.63,4159.0,514.4972,515.1075,514.133,514.4677,4159.0
2024-06-13 10:35:00,522.95,524.35,522.95,524.35,964.0,514.7827,516.1608,514.7827,516.1608,964.0
2024-06-13 10:40:00,524.81,524.81,524.32,524.67,433.0,516.6136,516.6136,516.1313,516.4758,433.0
2024-06-13 10:45:00,525.0,525.0,524.82,524.92,400.0,516.8007,516.8007,516.6235,516.7219,400.0
2024-06-13 10:50:00,524.91,525.0,524.29,524.29,2000.0,516.7121,516.8007,516.1018,516.1018,2000.0
2024-06-13 10:55:00,524.6,524.6,524.48,524.48,566.0,516.4069,516.4069,516.2888,516.2888,566.0
2024-06-13 11:00:00,524.36,524.82,524.36,524.82,301.0,516.1707,516.6235,516.1707,516.6235,301.0
2024-06-13 11:05:00,524.82,524.82,524.04,524.64,1492.0,516.6235,516.6235,515.8557,516.4463,1492.0
2024-06-13 11:10:00,524.52,524.8,524.52,524.58,415.0,516.3282,516.6038,516.3282,516.3872,415.0
2024-06-13 11:15:00,524.58,524.58,524.25,524.38,449.0,516.3872,516.3872,516.0624,516.1903,449.0
2024-06-13 11:20:00,524.53,524.73,524.53,524.64,959.0,516.338,516.5349,516.338,516.4463,959.0
2024-06-13 11:25:00,524.91,526.05,524.72,525.92,6180.0,516.7121,517.8343,516.525,517.7063,6180.0
2024-06-13 11:30:00,525.98,526.5,525.54,525.55,4548.0,517.7654,518.2772,517.3322,517.3421,4548.0
2024-06-13 11:35:00,525.99,526.32,525.99,526.11,2820.0,517.7752,518.1001,517.7752,517.8933,2820.0
2024-06-13 11:40:00,526.11,526.11,525.25,525.25,600.0,517.8933,517.8933,517.0468,517.0468,600.0
2024-06-13 11:45:00,525.71,525.71,525.38,525.45,800.0,517.4996,517.4996,517.1747,517.2436,800.0
2024-06-13 11:50:00,525.02,525.31,525.02,525.29,1040.0,516.8204,517.1058,516.8204,517.0861,1040.0
2024-06-13 11:55:00,525.44,525.44,525.09,525.24,500.0,517.2338,517.2338,516.8893,517.0369,500.0
2024-06-13 12:00:00,525.37,525.86,525.34,525.86,1516.0,517.1649,517.6472,517.1354,517.6472,1516.0
2024-06-13 12:05:00,525.88,526.36,525.88,526.23,974.0,517.6669,518.1394,517.6669,518.0115,974.0
2024-06-13 12:10:00,526.45,526.54,526.44,526.45,700.0,518.228,518.3166,518.2182,518.228,700.0
2024-06-13 12:15:00,526.43,526.52,525.8,526.01,2022.0,518.2083,518.2969,517.5882,517.7949,2022.0
2024-06-13 12:20:00,525.81,526.02,525.81,526.01,1000.0,517.598,517.8047,517.598,517.7949,1000.0
2024-06-13 12:25:00,525.75,525.81,525.55,525.55,1571.0,517.539,517.598,517.3421,517.3421,1571.0
2024-06-13 12:30:00,525.64,526.04,525.46,525.9,1961.0,517.4307,517.8244,517.2535,517.6866,1961.0
2024-06-13 12:35:00,526.1,526.62,526.06,526.62,2515.0,517.8835,518.3954,517.8441,518.3954,2515.0
2024-06-13 12:40:00,526.65,526.65,526.45,526.5,546.0,518.4249,518.4249,518.228,518.2772,546.0
2024-06-13 12:45:00,526.68,527.83,526.66,527.69,7632.0,518.4544,519.5865,518.4347,519.4487,7632.0
2024-06-13 12:50:00,527.76,527.88,527.76,527.82,2439.0,519.5176,519.6357,519.5176,519.5766,2439.0
2024-06-13 12:55:00,527.91,528.01,527.42,527.43,2384.0,519.6652,519.7637,519.1829,519.1927,2384.0
2024-06-13 13:00:00,527.37,527.77,527.36,527.74,1867.0,519.1337,519.5274,519.1238,519.4979,1867.0
2024-06-13 13:05:00,528.03,528.73,528.03,528.73,902.0,519.7833,520.4724,519.7833,520.4724,902.0
2024-06-13 13:10:00,529.06,529.06,528.82,528.99,618.0,520.7973,520.7973,520.561,520.7284,618.0
2024-06-13 13:15:00,528.82,528.85,528.36,528.61,1291.0,520.561,520.5905,520.1082,520.3543,1291.0
2024-06-13 13:20:00,528.35,528.49,528.12,528.43,1552.0,520.0983,520.2362,519.8719,520.1771,1552.0
2024-06-13 13:25:00,528.4,529.26,528.4,529.0,1263.0,520.1476,520.9941,520.1476,520.7382,1263.0
2024-06-13 13:30:00,528.86,528.86,528.61,528.76,308.0,520.6004,520.6004,520.3543,520.5019,308.0
2024-06-13 13:35:00,528.59,528.77,528.59,528.76,522.0,520.3346,520.5118,520.3346,520.5019,522.0
2024-06-13 13:40:00,528.91,529.11,528.78,528.78,582.0,520.6496,520.8465,520.5216,520.5216,582.0
2024-06-13 13:45:00,528.86,529.08,528.66,529.08,1100.0,520.6004,520.8169,520.4035,520.8169,1100.0
2024-06-13 13:50:00,529.08,529.08,529.08,529.08,0.0,520.8169,520.8169,520.8169,520.8169,0.0
2024-06-13 13:55:00,529.33,529.51,529.25,529.48,1401.0,521.063,521.2402,520.9843,521.2107,1401.0
2024-06-13 14:00:00,529.63,529.97,529.47,529.97,3102.0,521.3584,521.693,521.2009,521.693,3102.0
2024-06-13 14:05:00,529.93,530.01,529.73,530.01,1507.0,521.6537,521.7324,521.4568,521.7324,1507.0
2024-06-13 14:10:00,529.73,529.73,529.1,529.1,538.0,521.4568,521.4568,520.8366,520.8366,538.0
2024-06-13 14:15:00,528.54,528.63,528.19,528.63,1497.0,520.2854,520.374,519.9408,520.374,1497.0
2024-06-13 14:20:00,528.68,528.94,528.68,528.94,400.0,520.4232,520.6791,520.4232,520.6791,400.0
2024-06-13 14:25:00,528.82,528.96,528.75,528.84,573.0,520.561,520.6988,520.4921,520.5807,573.0
2024-06-13 14:30:00,528.81,529.02,528.56,528.66,2008.0,520.5512,520.7579,520.3051,520.4035,2008.0
2024-06-13 14:35:00,529.1,529.1,528.94,528.94,535.0,520.8366,520.8366,520.6791,520.6791,535.0
2024-06-13 14:40:00,528.92,528.92,528.75,528.91,300.0,520.6594,520.6594,520.4921,520.6496,300.0
2024-06-13 14:45:00,528.72,528.99,528.54,528.99,1740.0,520.4626,520.7284,520.2854,520.7284,1740.0
2024-06-13 14:50:00,529.12,535.23,529.05,532.29,43211.0,520.8563,526.8709,520.7874,523.9768,43211.0
2024-06-13 14:55:00,532.41,536.63,532.3,535.86,29041.0,524.0949,528.249,523.9867,527.4911,29041.0
2024-06-13 15:00:00,535.86,545.84,535.83,545.84,43892.0,527.4911,537.3152,527.4615,537.3152,43892.0
2024-06-13 15:05:00,544.96,549.99,540.24,542.96,84041.0,536.4489,541.4004,531.8027,534.4802,84041.0
2024-06-13 15:10:00,542.49,543.98,540.04,543.91,41781.0,534.0175,535.4842,531.6058,535.4153,41781.0
2024-06-13 15:15:00,543.57,544.67,541.67,543.61,40132.0,535.0806,536.1635,533.2103,535.12,40132.0
2024-06-13 15:20:00,543.23,544.12,542.58,543.6,9758.0,534.746,535.6221,534.1061,535.1102,9758.0
2024-06-13 15:25:00,543.67,544.42,542.47,542.76,15412.0,535.1791,535.9174,533.9978,534.2833,15412.0
2024-06-13 15:30:00,542.52,543.09,541.83,542.36,32143.0,534.047,534.6081,533.3678,533.8895,32143.0
2024-06-13 15:35:00,542.36,543.4,542.1,543.05,11316.0,533.8895,534.9133,533.6336,534.5688,11316.0
2024-06-13 15:40:00,542.87,543.87,540.13,540.13,13826.0,534.3916,535.376,531.6944,531.6944,13826.0
2024-06-13 15:45:00,540.48,541.37,540.03,540.03,5347.0,532.0389,532.915,531.5959,531.5959,5347.0
2024-06-13 15:50:00,539.96,539.97,538.37,539.3,14295.0,531.527,531.5369,529.9619,530.8773,14295.0
2024-06-13 15:55:00,539.31,540.06,538.68,538.75,47753.0,530.8872,531.6255,530.267,530.3359,47753.0
2024-06-14 09:30:00,536.76,538.08,535.0,535.0,17938.0,528.377,529.6764,526.6445,526.6445,17938.0
2024-06-14 09:35:00,533.62,533.62,532.41,532.8,1065.0,525.286,525.286,524.0949,524.4788,1065.0
2024-06-14 09:40:00,533.56,535.44,533.34,535.44,2305.0,525.227,527.0776,525.0104,527.0776,2305.0
2024-06-14 09:45:00,534.33,535.93,534.14,535.06,1960.0,525.985,527.56,525.7979,526.7036,1960.0
2024-06-14 09:50:00,535.46,535.46,534.68,534.69,1667.0,527.0973,527.0973,526.3295,526.3393,1667.0
2024-06-14 09:55:00,534.92,535.2,534.35,534.69,4853.0,526.5657,526.8414,526.0046,526.3393,4853.0
2024-06-14 10:00:00,533.79,534.13,532.94,533.45,4557.0,525.4534,525.7881,524.6167,525.1187,4557.0
2024-06-14 10:05:00,532.13,532.56,531.96,532.49,3293.0,523.8193,524.2426,523.652,524.1737,3293.0
2024-06-14 10:10:00,532.41,532.98,532.26,532.5,1919.0,524.0949,524.656,523.9473,524.1835,1919.0
2024-06-14 10:15:00,532.62,533.71,532.61,533.71,1867.0,524.3017,525.3746,524.2918,525.3746,1867.0
2024-06-14 10:20:00,533.46,533.7,532.77,532.77,1565.0,525.1285,525.3648,524.4493,524.4493,1565.0
2024-06-14 10:25:00,532.12,532.92,531.91,532.92,700.0,523.8095,524.597,523.6027,524.597,700.0
2024-06-14 10:30:00,532.24,532.72,532.19,532.63,1513.0,523.9276,524.4001,523.8784,524.3115,1513.0
2024-06-14 10:35:00,532.39,532.73,532.11,532.64,1010.0,524.0753,524.4099,523.7996,524.3213,1010.0
2024-06-14 10:40:00,532.11,532.77,532.08,532.5,1329.0,523.7996,524.4493,523.7701,524.1835,1329.0
2024-06-14 10:45:00,532.38,532.67,532.18,532.18,1511.0,524.0654,524.3509,523.8685,523.8685,1511.0
2024-06-14 10:50:00,532.2,533.19,531.63,533.17,3917.0,523.8882,524.8628,523.3271,524.8431,3917.0
2024-06-14 10:55:00,533.05,533.59,533.04,533.59,900.0,524.7249,525.2565,524.7151,525.2565,900.0
2024-06-14 11:00:00,533.35,533.35,532.76,532.76,500.0,525.0203,525.0203,524.4395,524.4395,500.0
2024-06-14 11:05:00,532.75,532.76,532.05,532.28,1010.0,524.4296,524.4395,523.7406,523.967,1010.0
2024-06-14 11:10:00,532.63,533.52,532.37,533.25,2069.0,524.3115,525.1876,524.0556,524.9218,2069.0
2024-06-14 11:15:00,533.23,533.63,533.03,533.4,2340.0,524.9021,525.2959,524.7053,525.0695,2340.0
2024-06-14 11:20:00,533.41,533.5,533.08,533.5,1777.0,525.0793,525.1679,524.7545,525.1679,1777.0
2024-06-14 11:25:00,533.25,534.33,533.25,533.95,1991.0,524.9218,525.985,524.9218,525.6109,1991.0
2024-06-14 11:30:00,534.24,534.31,533.71,533.97,4384.0,525.8964,525.9653,525.3746,525.6306,4384.0
2024-06-14 11:35:00,534.08,534.08,533.87,533.93,577.0,525.7389,525.7389,525.5321,525.5912,577.0
2024-06-14 11:40:00,534.09,534.09,533.14,533.14,1428.0,525.7487,525.7487,524.8135,524.8135,1428.0
2024-06-14 11:45:00,532.9,533.59,532.61,533.5,3504.0,524.5773,525.2565,524.2918,525.1679,3504.0
2024-06-14 11:50:00,533.59,533.6,533.33,533.42,1355.0,525.2565,525.2664,525.0006,525.0892,1355.0
2024-06-14 11:55:00,533.63,533.77,533.46,533.51,615.0,525.2959,525.4337,525.1285,525.1778,615.0
2024-06-14 12:00:00,533.51,533.69,533.4,533.63,1537.0,525.1778,525.3549,525.0695,525.2959,1537.0
2024-06-14 12:05:00,533.57,533.74,533.57,533.58,485.0,525.2368,525.4042,525.2368,525.2467,485.0
2024-06-14 12:10:00,533.5,533.5,532.92,532.92,2317.0,525.1679,525.1679,524.597,524.597,2317.0
2024-06-14 12:15:00,532.92,533.42,532.83,532.83,2003.0,524.597,525.0892,524.5084,524.5084,2003.0
2024-06-14 12:20:00,532.94,532.94,532.9,532.9,323.0,524.6167,524.6167,524.5773,524.5773,323.0
2024-06-14 12:25:00,532.89,533.14,532.82,532.88,1203.0,524.5674,524.8135,524.4985,524.5576,1203.0
2024-06-14 12:30:00,532.75,532.86,532.66,532.82,2278.0,524.4296,524.5379,524.341,524.4985,2278.0
2024-06-14 12:35:00,532.82,533.46,532.81,533.27,1975.0,524.4985,525.1285,524.4887,524.9415,1975.0
2024-06-14 12:40:00,533.05,533.85,533.05,533.83,1121.0,524.7249,525.5124,524.7249,525.4928,1121.0
2024-06-14 12:45:00,533.99,534.25,533.82,534.22,3908.0,525.6503,525.9062,525.4829,525.8767,3908.0
2024-06-14 12:50:00,534.25,534.25,534.08,534.14,1474.0,525.9062,525.9062,525.7389,525.7979,1474.0
2024-06-14 12:55:00,534.27,534.93,534.1,534.92,4399.0,525.9259,526.5756,525.7585,526.5657,4399.0
2024-06-14 13:00:00,534.44,534.47,533.81,533.96,2290.0,526.0932,526.1228,525.4731,525.6207,2290.0
2024-06-14 13:05:00,533.88,534.26,533.82,534.1,1424.0,525.542,525.916,525.4829,525.7585,1424.0
2024-06-14 13:10:00,534.25,534.25,534.25,534.25,484.0,525.9062,525.9062,525.9062,525.9062,484.0
2024-06-14 13:15:00,534.26,534.26,534.09,534.09,1699.0,525.916,525.916,525.7487,525.7487,1699.0
2024-06-14 13:20:00,534.13,534.32,533.92,534.1,1415.0,525.7881,525.9751,525.5814,525.7585,1415.0
2024-06-14 13:25:00,534.38,534.38,534.38,534.38,100.0,526.0342,526.0342,526.0342,526.0342,100.0
2024-06-14 13:30:00,534.15,534.19,533.65,533.65,1451.0,525.8078,525.8471,525.3156,525.3156,1451.0
2024-06-14 13:35:00,533.8,533.87,533.71,533.72,300.0,525.4632,525.5321,525.3746,525.3845,300.0
2024-06-14 13:40:00,533.7,533.86,533.5,533.86,1000.0,525.3648,525.5223,525.1679,525.5223,1000.0
2024-06-14 13:45:00,533.88,533.88,533.88,533.88,101.0,525.542,525.542,525.542,525.542,101.0
2024-06-14 13:50:00,533.93,533.99,533.78,533.79,1463.0,525.5912,525.6503,525.4435,525.4534,1463.0
2024-06-14 13:55:00,534.14,534.15,534.0,534.0,556.0,525.7979,525.8078,525.6601,525.6601,556.0
2024-06-14 14:00:00,534.13,534.13,533.45,533.6,1024.0,525.7881,525.7881,525.1187,525.2664,1024.0
2024-06-14 14:05:00,533.64,534.04,533.64,534.04,6713.0,525.3057,525.6995,525.3057,525.6995,6713.0
2024-06-14 14:10:00,534.03,534.27,534.03,534.08,800.0,525.6896,525.9259,525.6896,525.7389,800.0
2024-06-14 14:15:00,534.19,534.54,534.19,534.54,1900.0,525.8471,526.1917,525.8471,526.1917,1900.0
2024-06-14 14:20:00,534.61,534.67,533.95,533.95,4329.0,526.2606,526.3196,525.6109,525.6109,4329.0
2024-06-14 14:25:00,533.78,534.18,533.78,534.18,400.0,525.4435,525.8373,525.4435,525.8373,400.0
2024-06-14 14:30:00,534.1,534.32,534.05,534.32,1146.0,525.7585,525.9751,525.7093,525.9751,1146.0
2024-06-14 14:35:00,534.22,534.7,534.05,534.05,1721.0,525.8767,526.3492,525.7093,525.7093,1721.0
2024-06-14 14:40:00,534.05,534.18,533.87,534.17,1100.0,525.7093,525.8373,525.5321,525.8275,1100.0
2024-06-14 14:45:00,534.34,534.34,534.06,534.32,567.0,525.9948,525.9948,525.7192,525.9751,567.0
2024-06-14 14:50:00,534.17,534.5,534.17,534.46,1512.0,525.8275,526.1523,525.8275,526.1129,1512.0
2024-06-14 14:55:00,534.43,534.44,534.07,534.3,1769.0,526.0834,526.0932,525.729,525.9554,1769.0
2024-06-14 15:00:00,534.21,534.62,534.08,534.62,1102.0,525.8668,526.2704,525.7389,526.2704,1102.0
2024-06-14 15:05:00,534.47,534.71,534.41,534.57,2779.0,526.1228,526.359,526.0637,526.2212,2779.0
2024-06-14 15:10:00,534.75,535.03,534.75,534.86,1100.0,526.3984,526.674,526.3984,526.5067,1100.0
2024-06-14 15:15:00,535.02,535.16,534.88,535.02,2443.0,526.6642,526.802,526.5264,526.6642,2443.0
2024-06-14 15:20:00,535.02,535.06,534.23,534.36,2374.0,526.6642,526.7036,525.8865,526.0145,2374.0
2024-06-14 15:25:00,534.31,534.74,534.11,534.74,3129.0,525.9653,526.3885,525.7684,526.3885,3129.0
2024-06-14 15:30:00,534.75,534.79,534.35,534.35,1728.0,526.3984,526.4378,526.0046,526.0046,1728.0
2024-06-14 15:35:00,534.44,534.52,534.0,534.34,3517.0,526.0932,526.172,525.6601,525.9948,3517.0
2024-06-14 15:40:00,534.23,534.23,533.86,534.0,2231.0,525.8865,525.8865,525.5223,525.6601,2231.0
2024-06-14 15:45:00,533.92,534.07,533.49,533.49,4054.0,525.5814,525.729,525.1581,525.1581,4054.0
2024-06-14 15:50:00,533.48,534.3,533.21,534.24,12400.0,525.1482,525.9554,524.8824,525.8964,12400.0
2024-06-14 15:55:00,534.33,534.99,533.9,534.42,19739.0,525.985,526.6346,525.5617,526.0735,19739.0
2024-06-17 09:30:00,530.26,532.52,530.26,530.38,9680.0,521.9785,524.2032,521.9785,522.0966,9680.0
2024-06-17 09:35:00,530.99,531.47,529.48,530.3,4458.0,522.6971,523.1696,521.2107,522.0179,4458.0
2024-06-17 09:40:00,530.05,531.32,529.2,531.22,2708.0,521.7718,523.022,520.9351,522.9235,2708.0
2024-06-17 09:45:00,531.23,533.3,531.22,533.1,2688.0,522.9334,524.971,522.9235,524.7742,2688.0
2024-06-17 09:50:00,533.45,533.69,533.11,533.12,1850.0,525.1187,525.3549,524.784,524.7939,1850.0
2024-06-17 09:55:00,533.18,533.69,533.14,533.47,938.0,524.8529,525.3549,524.8135,525.1384,938.0
2024-06-17 10:00:00,532.58,533.82,532.58,533.82,1654.0,524.2623,525.4829,524.2623,525.4829,1654.0
2024-06-17 10:05:00,533.62,533.84,533.6,533.84,302.0,525.286,525.5026,525.2664,525.5026,302.0
2024-06-17 10:10:00,533.83,533.83,532.16,532.16,1018.0,525.4928,525.4928,523.8488,523.8488,1018.0
2024-06-17 10:15:00,532.68,532.75,531.07,531.07,3789.0,524.3607,524.4296,522.7759,522.7759,3789.0
2024-06-17 10:20:00,531.13,531.16,530.15,530.15,1946.0,522.8349,522.8645,521.8702,521.8702,1946.0
2024-06-17 10:25:00,530.52,531.7,530.52,531.7,1610.0,522.2345,523.396,522.2345,523.396,1610.0
2024-06-17 10:30:00,531.99,532.11,531.57,531.57,1610.0,523.6815,523.7996,523.2681,523.2681,1610.0
2024-06-17 10:35:00,531.45,531.59,531.37,531.51,1847.0,523.1499,523.2877,523.0712,523.209,1847.0
2024-06-17 10:40:00,531.47,531.93,531.47,531.55,1416.0,523.1696,523.6224,523.1696,523.2484,1416.0
2024-06-17 10:45:00,531.55,532.26,531.55,532.09,1515.0,523.2484,523.9473,523.2484,523.7799,1515.0
2024-06-17 10:50:00,532.29,532.32,531.86,532.01,1515.0,523.9768,524.0063,523.5535,523.7012,1515.0
2024-06-17 10:55:00,532.0,532.33,531.9,531.94,1602.0,523.6913,524.0162,523.5929,523.6323,1602.0
2024-06-17 11:00:00,532.53,532.72,532.39,532.72,1292.0,524.2131,524.4001,524.0753,524.4001,1292.0
2024-06-17 11:05:00,532.83,532.91,532.52,532.91,959.0,524.5084,524.5871,524.2032,524.5871,959.0
2024-06-17 11:10:00,532.76,532.76,532.54,532.72,549.0,524.4395,524.4395,524.2229,524.4001,549.0
2024-06-17 11:15:00,532.95,533.14,532.83,533.14,2752.0,524.6265,524.8135,524.5084,524.8135,2752.0
2024-06-17 11:20:00,532.94,533.04,532.93,533.04,700.0,524.6167,524.7151,524.6068,524.7151,700.0
2024-06-17 11:25:00,533.05,533.05,532.66,532.85,959.0,524.7249,524.7249,524.341,524.5281,959.0
2024-06-17 11:30:00,532.68,532.77,532.33,532.59,1349.0,524.3607,524.4493,524.0162,524.2721,1349.0
2024-06-17 11:35:00,532.79,532.79,532.19,532.22,1511.0,524.469,524.469,523.8784,523.9079,1511.0
2024-06-17 11:40:00,532.35,532.64,532.28,532.38,2356.0,524.0359,524.3213,523.967,524.0654,2356.0
2024-06-17 11:45:00,532.62,532.62,532.19,532.26,2577.0,524.3017,524.3017,523.8784,523.9473,2577.0
2024-06-17 11:50:00,532.46,532.6,532.31,532.32,1110.0,524.1442,524.282,523.9965,524.0063,1110.0
2024-06-17 11:55:00,532.6,532.73,532.58,532.69,619.0,524.282,524.4099,524.2623,524.3706,619.0
2024-06-17 12:00:00,532.66,532.8,532.66,532.8,200.0,524.341,524.4788,524.341,524.4788,200.0
2024-06-17 12:05:00,532.82,533.05,532.6,532.6,1432.0,524.4985,524.7249,524.282,524.282,1432.0
2024-06-17 12:10:00,532.45,532.68,532.3,532.35,1112.0,524.1343,524.3607,523.9867,524.0359,1112.0
2024-06-17 12:15:00,532.29,532.29,532.05,532.08,401.0,523.9768,523.9768,523.7406,523.7701,401.0
2024-06-17 12:20:00,532.29,533.03,532.29,533.03,825.0,523.9768,524.7053,523.9768,524.7053,825.0
2024-06-17 12:25:00,533.11,533.11,532.89,533.08,850.0,524.784,524.784,524.5674,524.7545,850.0
2024-06-17 12:30:00,532.98,533.32,532.98,533.2,752.0,524.656,524.9907,524.656,524.8726,752.0
2024-06-17 12:35:00,533.2,533.86,533.2,533.57,1709.0,524.8726,525.5223,524.8726,525.2368,1709.0
2024-06-17 12:40:00,533.62,533.78,533.45,533.78,1287.0,525.286,525.4435,525.1187,525.4435,1287.0
2024-06-17 12:45:00,533.54,533.68,533.53,533.68,336.0,525.2073,525.3451,525.1974,525.3451,336.0
2024-06-17 12:50:00,533.78,533.78,533.44,533.55,1351.0,525.4435,525.4435,525.1089,525.2171,1351.0
2024-06-17 12:55:00,533.55,533.55,533.23,533.34,1206.0,525.2171,525.2171,524.9021,525.0104,1206.0
2024-06-17 13:00:00,533.35,533.74,533.35,533.49,3410.0,525.0203,525.4042,525.0203,525.1581,3410.0
2024-06-17 13:05:00,533.64,533.92,533.5,533.92,1550.0,525.3057,525.5814,525.1679,525.5814,1550.0
2024-06-17 13:10:00,534.0,534.0,533.75,533.86,500.0,525.6601,525.6601,525.414,525.5223,500.0
2024-06-17 13:15:00,533.93,534.04,533.87,533.93,2543.0,525.5912,525.6995,525.5321,525.5912,2543.0
2024-06-17 13:20:00,534.0,534.03,532.91,533.25,2487.0,525.6601,525.6896,524.5871,524.9218,2487.0
2024-06-17 13:25:00,533.09,533.09,532.35,532.35,2183.0,524.7643,524.7643,524.0359,524.0359,2183.0
2024-06-17 13:30:00,532.4,532.75,531.85,531.85,1630.0,524.0851,524.4296,523.5437,523.5437,1630.0
2024-06-17 13:35:00,532.06,532.28,531.88,531.88,835.0,523.7504,523.967,523.5732,523.5732,835.0
2024-06-17 13:40:00,531.81,531.88,531.48,531.48,522.0,523.5043,523.5732,523.1795,523.1795,522.0
2024-06-17 13:45:00,531.48,531.88,531.48,531.77,1000.0,523.1795,523.5732,523.1795,523.4649,1000.0
2024-06-17 13:50:00,531.84,531.97,531.47,531.47,1110.0,523.5338,523.6618,523.1696,523.1696,1110.0
2024-06-17 13:55:00,531.47,531.53,530.84,531.38,7272.0,523.1696,523.2287,522.5495,523.081,7272.0
2024-06-17 14:00:00,531.39,531.68,531.36,531.68,700.0,523.0909,523.3763,523.0613,523.3763,700.0
2024-06-17 14:05:00,531.55,531.68,531.22,531.45,2649.0,523.2484,523.3763,522.9235,523.1499,2649.0
2024-06-17 14:10:00,531.5,531.73,531.41,531.57,2584.0,523.1992,523.4256,523.1106,523.2681,2584.0
2024-06-17 14:15:00,531.25,531.45,531.0,531.17,8702.0,522.9531,523.1499,522.707,522.8743,8702.0
2024-06-17 14:20:00,531.12,531.45,531.08,531.45,3610.0,522.8251,523.1499,522.7857,523.1499,3610.0
2024-06-17 14:25:00,531.3,531.36,530.91,531.2,4052.0,523.0023,523.0613,522.6184,522.9038,4052.0
2024-06-17 14:30:00,531.18,531.49,531.1,531.22,3928.0,522.8841,523.1893,522.8054,522.9235,3928.0
2024-06-17 14:35:00,531.39,531.58,531.05,531.05,1610.0,523.0909,523.2779,522.7562,522.7562,1610.0
2024-06-17 14:40:00,531.07,531.32,530.93,530.93,1898.0,522.7759,523.022,522.6381,522.6381,1898.0
2024-06-17 14:45:00,531.05,531.26,530.76,530.96,5345.0,522.7562,522.9629,522.4707,522.6676,5345.0
2024-06-17 14:50:00,531.01,531.39,530.77,531.39,3049.0,522.7168,523.0909,522.4806,523.0909,3049.0
2024-06-17 14:55:00,531.14,531.59,531.14,531.26,4477.0,522.8448,523.2877,522.8448,522.9629,4477.0
2024-06-17 15:00:00,531.47,531.91,531.4,531.65,2756.0,523.1696,523.6027,523.1007,523.3468,2756.0
2024-06-17 15:05:00,531.56,531.59,531.32,531.4,1615.0,523.2582,523.2877,523.022,523.1007,1615.0
2024-06-17 15:10:00,531.6,531.7,531.26,531.26,1520.0,523.2976,523.396,522.9629,522.9629,1520.0
2024-06-17 15:15:00,531.29,531.43,531.14,531.43,2191.0,522.9924,523.1302,522.8448,523.1302,2191.0
2024-06-17 15:20:00,531.43,531.49,531.03,531.03,2937.0,523.1302,523.1893,522.7365,522.7365,2937.0
2024-06-17 15:25:00,531.14,531.3,531.09,531.27,1300.0,522.8448,523.0023,522.7956,522.9727,1300.0
2024-06-17 15:30:00,531.28,531.98,531.07,531.98,7356.0,522.9826,523.6717,522.7759,523.6717,7356.0
2024-06-17 15:35:00,531.75,531.92,531.51,531.88,6503.0,523.4452,523.6126,523.209,523.5732,6503.0
2024-06-17 15:40:00,531.88,532.01,531.81,531.92,2736.0,523.5732,523.7012,523.5043,523.6126,2736.0
2024-06-17 15:45:00,531.9,532.01,531.76,531.95,5485.0,523.5929,523.7012,523.4551,523.6421,5485.0
2024-06-17 15:50:00,531.95,533.98,531.92,533.79,23333.0,523.6421,525.6404,523.6126,525.4534,23333.0
2024-06-17 15:55:00,533.59,534.73,533.21,534.34,40443.0,525.2565,526.3787,524.8824,525.9948,40443.0
2024-06-18 09:30:00,535.0,535.89,533.73,534.47,13538.0,526.6445,527.5206,525.3943,526.1228,13538.0
2024-06-18 09:35:00,533.92,534.51,533.65,534.51,3014.0,525.5814,526.1621,525.3156,526.1621,3014.0
2024-06-18 09:40:00,534.49,535.59,534.48,535.42,1300.0,526.1425,527.2253,526.1326,527.0579,1300.0
2024-06-18 09:45:00,534.89,535.62,533.06,533.07,8296.0,526.5362,527.2548,524.7348,524.7446,8296.0
2024-06-18 09:50:00,533.15,533.51,532.81,533.46,1600.0,524.8234,525.1778,524.4887,525.1285,1600.0
2024-06-18 09:55:00,533.63,533.76,532.72,533.27,2227.0,525.2959,525.4239,524.4001,524.9415,2227.0
2024-06-18 10:00:00,533.27,534.9,533.27,533.74,3315.0,524.9415,526.5461,524.9415,525.4042,3315.0
2024-06-18 10:05:00,533.13,533.39,532.1,532.1,2300.0,524.8037,525.0596,523.7898,523.7898,2300.0
2024-06-18 10:10:00,531.6,532.24,531.55,531.78,5355.0,523.2976,523.9276,523.2484,523.4748,5355.0
2024-06-18 10:15:00,531.67,531.89,531.66,531.74,1205.0,523.3665,523.5831,523.3567,523.4354,1205.0
2024-06-18 10:20:00,531.85,532.67,531.66,532.67,2242.0,523.5437,524.3509,523.3567,524.3509,2242.0
2024-06-18 10:25:00,532.74,532.78,532.47,532.75,1678.0,524.4198,524.4592,524.154,524.4296,1678.0
2024-06-18 10:30:00,532.3,532.7,532.3,532.7,401.0,523.9867,524.3804,523.9867,524.3804,401.0
2024-06-18 10:35:00,532.91,532.91,532.17,532.39,500.0,524.5871,524.5871,523.8587,524.0753,500.0
2024-06-18 10:40:00,532.16,532.25,531.43,531.43,1500.0,523.8488,523.9374,523.1302,523.1302,1500.0
2024-06-18 10:45:00,531.37,532.33,531.14,532.33,2165.0,523.0712,524.0162,522.8448,524.0162,2165.0
2024-06-18 10:50:00,532.18,532.23,531.01,531.39,1554.0,523.8685,523.9178,522.7168,523.0909,1554.0
2024-06-18 10:55:00,531.29,531.79,531.16,531.79,1001.0,522.9924,523.4846,522.8645,523.4846,1001.0
2024-06-18 11:00:00,531.71,531.71,531.35,531.36,500.0,523.4059,523.4059,523.0515,523.0613,500.0
2024-06-18 11:05:00,531.46,532.28,531.45,532.28,1502.0,523.1598,523.967,523.1499,523.967,1502.0
2024-06-18 11:10:00,531.77,532.64,531.54,532.64,1128.0,523.4649,524.3213,523.2385,524.3213,1128.0
2024-06-18 11:15:00,532.45,532.75,532.26,532.75,401.0,524.1343,524.4296,523.9473,524.4296,401.0
2024-06-18 11:20:00,532.93,533.3,532.93,533.26,400.0,524.6068,524.971,524.6068,524.9317,400.0
2024-06-18 11:25:00,533.55,535.07,533.55,534.44,2679.0,525.2171,526.7134,525.2171,526.0932,2679.0
2024-06-18 11:30:00,534.42,534.45,533.21,533.71,4358.0,526.0735,526.1031,524.8824,525.3746,4358.0
2024-06-18 11:35:00,533.23,534.2,533.23,533.73,1502.0,524.9021,525.857,524.9021,525.3943,1502.0
2024-06-18 11:40:00,533.45,533.62,533.2,533.28,3310.0,525.1187,525.286,524.8726,524.9514,3310.0
2024-06-18 11:45:00,533.0,533.26,532.83,533.08,874.0,524.6757,524.9317,524.5084,524.7545,874.0
2024-06-18 11:50:00,533.11,533.25,532.99,533.11,900.0,524.784,524.9218,524.6659,524.784,900.0
2024-06-18 11:55:00,533.1,533.1,532.93,532.93,500.0,524.7742,524.7742,524.6068,524.6068,500.0
2024-06-18 12:00:00,532.72,533.05,532.7,532.92,744.0,524.4001,524.7249,524.3804,524.597,744.0
2024-06-18 12:05:00,532.81,533.38,532.71,533.38,1456.0,524.4887,525.0498,524.3903,525.0498,1456.0
2024-06-18 12:10:00,532.98,533.14,532.98,533.1,300.0,524.656,524.8135,524.656,524.7742,300.0
2024-06-18 12:15:00,532.87,533.04,532.8,533.04,1100.0,524.5478,524.7151,524.4788,524.7151,1100.0
2024-06-18 12:20:00,532.73,533.25,532.73,533.21,1888.0,524.4099,524.9218,524.4099,524.8824,1888.0
2024-06-18 12:25:00,533.21,533.62,533.21,533.46,1000.0,524.8824,525.286,524.8824,525.1285,1000.0
2024-06-18 12:30:00,533.43,533.46,533.17,533.17,1713.0,525.099,525.1285,524.8431,524.8431,1713.0
2024-06-18 12:35:00,533.01,533.34,533.01,533.3,1101.0,524.6856,525.0104,524.6856,524.971,1101.0
2024-06-18 12:40:00,533.11,533.32,533.1,533.1,500.0,524.784,524.9907,524.7742,524.7742,500.0
2024-06-18 12:45:00,533.38,533.38,533.33,533.33,200.0,525.0498,525.0498,525.0006,525.0006,200.0
2024-06-18 12:50:00,533.2,533.2,533.15,533.15,600.0,524.8726,524.8726,524.8234,524.8234,600.0
2024-06-18 12:55:00,533.13,533.19,532.98,532.98,400.0,524.8037,524.8628,524.656,524.656,400.0
2024-06-18 13:00:00,533.06,533.06,532.9,532.94,1078.0,524.7348,524.7348,524.5773,524.6167,1078.0
2024-06-18 13:05:00,533.01,533.21,532.9,533.21,2108.0,524.6856,524.8824,524.5773,524.8824,2108.0
2024-06-18 13:10:00,533.06,533.17,533.01,533.13,700.0,524.7348,524.8431,524.6856,524.8037,700.0
2024-06-18 13:15:00,533.05,533.05,532.73,532.73,500.0,524.7249,524.7249,524.4099,524.4099,500.0
2024-06-18 13:20:00,532.72,532.72,532.56,532.56,200.0,524.4001,524.4001,524.2426,524.2426,200.0
2024-06-18 13:25:00,531.99,532.21,531.99,532.21,515.0,523.6815,523.8981,523.6815,523.8981,515.0
2024-06-18 13:30:00,532.21,532.21,531.76,532.04,1009.0,523.8981,523.8981,523.4551,523.7307,1009.0
2024-06-18 13:35:00,532.16,532.53,532.16,532.5,1677.0,523.8488,524.2131,523.8488,524.1835,1677.0
2024-06-18 13:40:00,532.66,532.66,532.33,532.52,600.0,524.341,524.341,524.0162,524.2032,600.0
2024-06-18 13:45:00,532.65,532.81,532.57,532.81,600.0,524.3312,524.4887,524.2524,524.4887,600.0
2024-06-18 13:50:00,533.21,533.22,532.9,532.9,716.0,524.8824,524.8923,524.5773,524.5773,716.0
2024-06-18 13:55:00,532.82,533.04,532.77,533.04,1908.0,524.4985,524.7151,524.4493,524.7151,1908.0
2024-06-18 14:00:00,533.22,533.22,532.79,532.83,1000.0,524.8923,524.8923,524.469,524.5084,1000.0
2024-06-18 14:05:00,532.79,532.81,532.71,532.81,300.0,524.469,524.4887,524.3903,524.4887,300.0
2024-06-18 14:10:00,532.77,532.89,532.58,532.71,2381.0,524.4493,524.5674,524.2623,524.3903,2381.0
2024-06-18 14:15:00,532.7,532.81,532.59,532.59,900.0,524.3804,524.4887,524.2721,524.2721,900.0
2024-06-18 14:20:00,532.46,532.46,532.46,532.46,100.0,524.1442,524.1442,524.1442,524.1442,100.0
2024-06-18 14:25:00,532.39,532.46,532.0,532.1,1621.0,524.0753,524.1442,523.6913,523.7898,1621.0
2024-06-18 14:30:00,532.35,532.85,532.35,532.8,1400.0,524.0359,524.5281,524.0359,524.4788,1400.0
2024-06-18 14:35:00,532.83,532.83,532.61,532.61,600.0,524.5084,524.5084,524.2918,524.2918,600.0
2024-06-18 14:40:00,532.66,532.66,532.55,532.63,924.0,524.341,524.341,524.2328,524.3115,924.0
2024-06-18 14:45:00,532.53,532.71,532.1,532.11,1520.0,524.2131,524.3903,523.7898,523.7996,1520.0
2024-06-18 14:50:00,532.19,532.65,532.16,532.51,2536.0,523.8784,524.3312,523.8488,524.1934,2536.0
2024-06-18 14:55:00,532.39,532.39,531.9,531.9,987.0,524.0753,524.0753,523.5929,523.5929,987.0
2024-06-18 15:00:00,531.74,531.74,530.71,530.87,400.0,523.4354,523.4354,522.4215,522.579,400.0
2024-06-18 15:05:00,530.67,530.67,529.72,529.88,3520.0,522.3821,522.3821,521.447,521.6045,3520.0
2024-06-18 15:10:00,530.04,530.04,528.82,528.82,4700.0,521.762,521.762,520.561,520.561,4700.0
2024-06-18 15:15:00,528.64,528.96,528.13,528.13,3010.0,520.3838,520.6988,519.8818,519.8818,3010.0
2024-06-18 15:20:00,527.96,527.96,527.05,527.24,4534.0,519.7144,519.7144,518.8187,519.0057,4534.0
2024-06-18 15:25:00,527.46,527.79,527.1,527.43,3761.0,519.2222,519.5471,518.8679,519.1927,3761.0
2024-06-18 15:30:00,527.44,528.31,527.44,528.02,4162.0,519.2026,520.059,519.2026,519.7735,4162.0
2024-06-18 15:35:00,528.16,529.12,528.03,528.89,3849.0,519.9113,520.8563,519.7833,520.6299,3849.0
2024-06-18 15:40:00,528.82,529.1,528.65,528.72,3713.0,520.561,520.8366,520.3937,520.4626,3713.0
2024-06-18 15:45:00,528.48,528.56,528.07,528.21,5076.0,520.2263,520.3051,519.8227,519.9605,5076.0
2024-06-18 15:50:00,528.28,528.58,527.67,528.08,10623.0,520.0294,520.3248,519.429,519.8326,10623.0
2024-06-18 15:55:00,528.09,528.09,526.7,527.55,34591.0,519.8424,519.8424,518.4741,519.3108,34591.0
2024-06-20 09:30:00,528.04,528.58,527.41,527.75,16342.0,519.7932,520.3248,519.173,519.5077,16342.0
2024-06-20 09:35:00,527.75,527.75,526.0,526.0,7481.0,519.5077,519.5077,517.785,517.785,7481.0
2024-06-20 09:40:00,526.19,526.19,525.29,525.49,4038.0,517.9721,517.9721,517.0861,517.283,4038.0
2024-06-20 09:45:00,525.49,529.15,525.12,528.57,6229.0,517.283,520.8859,516.9188,520.3149,6229.0
2024-06-20 09:50:00,528.57,529.27,528.49,528.97,2363.0,520.3149,521.004,520.2362,520.7087,2363.0
2024-06-20 09:55:00,528.87,528.87,528.73,528.73,954.0,520.6102,520.6102,520.4724,520.4724,954.0
2024-06-20 10:00:00,528.57,529.09,527.07,527.46,5275.0,520.3149,520.8268,518.8383,519.2222,5275.0
2024-06-20 10:05:00,527.46,528.35,526.94,527.55,4725.0,519.2222,520.0983,518.7104,519.3108,4725.0
2024-06-20 10:10:00,526.62,527.9,525.64,527.89,8668.0,518.3954,519.6554,517.4307,519.6455,8668.0
2024-06-20 10:15:00,528.27,529.84,527.58,529.59,7085.0,520.0196,521.5651,519.3404,521.319,7085.0
2024-06-20 10:20:00,529.59,530.81,529.22,530.37,6239.0,521.319,522.5199,520.9548,522.0868,6239.0
2024-06-20 10:25:00,529.99,530.35,529.39,530.35,1575.0,521.7127,522.0671,521.1221,522.0671,1575.0
2024-06-20 10:30:00,530.38,530.62,529.89,530.17,4127.0,522.0966,522.3329,521.6143,521.8899,4127.0
2024-06-20 10:35:00,530.38,530.41,529.43,529.5,7855.0,522.0966,522.1262,521.1615,521.2304,7855.0
2024-06-20 10:40:00,529.5,530.57,529.3,530.57,5151.0,521.2304,522.2837,521.0335,522.2837,5151.0
2024-06-20 10:45:00,530.63,531.46,530.63,531.46,1323.0,522.3427,523.1598,522.3427,523.1598,1323.0
2024-06-20 10:50:00,531.25,531.65,530.92,531.14,6661.0,522.9531,523.3468,522.6282,522.8448,6661.0
2024-06-20 10:55:00,531.14,531.47,530.93,531.12,2552.0,522.8448,523.1696,522.6381,522.8251,2552.0
2024-06-20 11:00:00,531.32,531.44,530.48,530.73,3568.0,523.022,523.1401,522.1951,522.4412,3568.0
2024-06-20 11:05:00,530.73,531.02,530.33,530.75,1921.0,522.4412,522.7266,522.0474,522.4609,1921.0
2024-06-20 11:10:00,530.75,531.36,530.67,531.36,4886.0,522.4609,523.0613,522.3821,523.0613,4886.0
2024-06-20 11:15:00,531.69,531.9,531.65,531.9,300.0,523.3862,523.5929,523.3468,523.5929,300.0
2024-06-20 11:20:00,531.51,531.71,531.5,531.71,1119.0,523.209,523.4059,523.1992,523.4059,1119.0
2024-06-20 11:25:00,531.71,532.36,531.56,532.36,8040.0,523.4059,524.0457,523.2582,524.0457,8040.0
2024-06-20 11:30:00,532.19,532.27,531.81,531.84,1506.0,523.8784,523.9571,523.5043,523.5338,1506.0
2024-06-20 11:35:00,532.06,532.21,532.06,532.21,925.0,523.7504,523.8981,523.7504,523.8981,925.0
2024-06-20 11:40:00,532.19,532.26,532.1,532.18,1208.0,523.8784,523.9473,523.7898,523.8685,1208.0
2024-06-20 11:45:00,532.18,532.26,531.74,532.0,4334.0,523.8685,523.9473,523.4354,523.6913,4334.0
2024-06-20 11:50:00,532.11,532.12,531.6,531.6,5363.0,523.7996,523.8095,523.2976,523.2976,5363.0
2024-06-20 11:55:00,531.85,532.09,531.6,531.84,2216.0,523.5437,523.7799,523.2976,523.5338,2216.0
2024-06-20 12:00:00,531.84,532.07,531.61,531.84,2832.0,523.5338,523.7602,523.3074,523.5338,2832.0
2024-06-20 12:05:00,531.84,532.34,531.6,532.34,6050.0,523.5338,524.026,523.2976,524.026,6050.0
2024-06-20 12:10:00,532.66,533.1,532.64,532.93,2849.0,524.341,524.7742,524.3213,524.6068,2849.0
2024-06-20 12:15:00,533.06,533.06,532.58,532.85,2115.0,524.7348,524.7348,524.2623,524.5281,2115.0
2024-06-20 12:20:00,532.88,533.24,532.88,532.96,3344.0,524.5576,524.912,524.5576,524.6363,3344.0
2024-06-20 12:25:00,533.01,533.03,532.99,533.02,723.0,524.6856,524.7053,524.6659,524.6954,723.0
2024-06-20 12:30:00,532.81,533.34,532.68,533.34,4561.0,524.4887,525.0104,524.3607,525.0104,4561.0
2024-06-20 12:35:00,533.3,533.55,532.83,533.0,3161.0,524.971,525.2171,524.5084,524.6757,3161.0
2024-06-20 12:40:00,533.0,533.0,532.24,532.52,2759.0,524.6757,524.6757,523.9276,524.2032,2759.0
2024-06-20 12:45:00,532.44,532.71,532.43,532.44,1620.0,524.1245,524.3903,524.1146,524.1245,1620.0
2024-06-20 12:50:00,532.44,532.69,532.41,532.42,1921.0,524.1245,524.3706,524.0949,524.1048,1921.0
2024-06-20 12:55:00,532.42,532.99,532.41,532.98,1220.0,524.1048,524.6659,524.0949,524.656,1220.0
2024-06-20 13:00:00,532.98,532.98,532.87,532.88,1825.0,524.656,524.656,524.5478,524.5576,1825.0
2024-06-20 13:05:00,532.88,532.95,532.7,532.85,6172.0,524.5576,524.6265,524.3804,524.5281,6172.0
2024-06-20 13:10:00,532.85,532.86,532.76,532.77,1109.0,524.5281,524.5379,524.4395,524.4493,1109.0
2024-06-20 13:15:00,532.71,532.85,531.28,531.47,4058.0,524.3903,524.5281,522.9826,523.1696,4058.0
2024-06-20 13:20:00,531.19,531.47,530.84,531.32,2551.0,522.894,523.1696,522.5495,523.022,2551.0
2024-06-20 13:25:00,531.2,531.42,530.88,531.42,2620.0,522.9038,523.1204,522.5888,523.1204,2620.0
2024-06-20 13:30:00,531.42,531.93,531.13,531.46,2700.0,523.1204,523.6224,522.8349,523.1598,2700.0
2024-06-20 13:35:00,531.67,531.91,531.39,531.69,1984.0,523.3665,523.6027,523.0909,523.3862,1984.0
2024-06-20 13:40:00,531.43,532.0,531.16,532.0,2744.0,523.1302,523.6913,522.8645,523.6913,2744.0
2024-06-20 13:45:00,531.9,531.9,531.5,531.5,1022.0,523.5929,523.5929,523.1992,523.1992,1022.0
2024-06-20 13:50:00,532.03,532.19,531.44,532.19,3166.0,523.7209,523.8784,523.1401,523.8784,3166.0
2024-06-20 13:55:00,532.07,532.1,531.78,532.1,1293.0,523.7602,523.7898,523.4748,523.7898,1293.0
2024-06-20 14:00:00,531.83,533.12,531.83,533.11,1508.0,523.524,524.7939,523.524,524.784,1508.0
2024-06-20 14:05:00,533.06,533.15,533.06,533.15,300.0,524.7348,524.8234,524.7348,524.8234,300.0
2024-06-20 14:10:00,533.0,533.0,532.65,532.65,1518.0,524.6757,524.6757,524.3312,524.3312,1518.0
2024-06-20 14:15:00,532.65,533.02,532.56,532.95,3664.0,524.3312,524.6954,524.2426,524.6265,3664.0
2024-06-20 14:20:00,532.76,533.02,532.48,533.02,2102.0,524.4395,524.6954,524.1638,524.6954,2102.0
2024-06-20 14:25:00,532.96,533.22,532.91,533.22,1196.0,524.6363,524.8923,524.5871,524.8923,1196.0
2024-06-20 14:30:00,533.07,533.07,532.24,532.25,2335.0,524.7446,524.7446,523.9276,523.9374,2335.0
2024-06-20 14:35:00,532.64,532.67,532.43,532.67,2142.0,524.3213,524.3509,524.1146,524.3509,2142.0
2024-06-20 14:40:00,532.77,532.77,532.68,532.68,947.0,524.4493,524.4493,524.3607,524.3607,947.0
2024-06-20 14:45:00,532.68,533.24,532.67,533.24,1599.0,524.3607,524.912,524.3509,524.912,1599.0
2024-06-20 14:50:00,533.23,533.56,533.14,533.49,2932.0,524.9021,525.227,524.8135,525.1581,2932.0
2024-06-20 14:55:00,533.44,533.51,533.17,533.51,1587.0,525.1089,525.1778,524.8431,525.1778,1587.0
2024-06-20 15:00:00,533.42,533.42,532.66,532.66,2541.0,525.0892,525.0892,524.341,524.341,2541.0
2024-06-20 15:05:00,532.46,532.99,532.43,532.91,2938.0,524.1442,524.6659,524.1146,524.5871,2938.0
2024-06-20 15:10:00,532.99,533.15,532.89,532.89,1769.0,524.6659,524.8234,524.5674,524.5674,1769.0
2024-06-20 15:15:00,533.14,533.55,533.11,533.47,3360.0,524.8135,525.2171,524.784,525.1384,3360.0
2024-06-20 15:20:00,533.56,533.56,533.1,533.36,2050.0,525.227,525.227,524.7742,525.0301,2050.0
2024-06-20 15:25:00,533.4,533.61,533.23,533.61,2934.0,525.0695,525.2762,524.9021,525.2762,2934.0
2024-06-20 15:30:00,533.61,533.79,533.11,533.78,4833.0,525.2762,525.4534,524.784,525.4435,4833.0
2024-06-20 15:35:00,533.75,534.01,532.92,532.97,5924.0,525.414,525.67,524.597,524.6462,5924.0
2024-06-20 15:40:00,533.17,533.31,532.86,533.31,2646.0,524.8431,524.9809,524.5379,524.9809,2646.0
2024-06-20 15:45:00,533.31,533.54,532.9,533.04,5757.0,524.9809,525.2073,524.5773,524.7151,5757.0
2024-06-20 15:50:00,533.11,534.77,533.11,534.54,10558.0,524.784,526.4181,524.784,526.1917,10558.0
2024-06-20 15:55:00,534.54,535.68,534.53,534.8,46463.0,526.1917,527.3139,526.1818,526.4476,46463.0
2024-06-21 09:30:00,534.6,534.6,534.6,534.6,136170.0,526.2507,526.2507,526.2507,526.2507,136170.0
2024-06-21 09:35:00,533.05,534.99,533.05,534.99,3739.0,524.7249,526.6346,524.7249,526.6346,3739.0
2024-06-21 09:40:00,534.14,534.14,531.68,532.61,1409.0,525.7979,525.7979,523.3763,524.2918,1409.0
2024-06-21 09:45:00,532.11,533.41,531.15,533.41,2207.0,523.7996,525.0793,522.8546,525.0793,2207.0
2024-06-21 09:50:00,533.39,535.77,532.73,535.77,5326.0,525.0596,527.4025,524.4099,527.4025,5326.0
2024-06-21 09:55:00,535.54,536.11,535.54,536.04,1557.0,527.1761,527.7372,527.1761,527.6682,1557.0
2024-06-21 10:00:00,535.58,535.7,535.15,535.15,604.0,527.2154,527.3336,526.7921,526.7921,604.0
2024-06-21 10:05:00,534.99,534.99,533.8,533.8,1776.0,526.6346,526.6346,525.4632,525.4632,1776.0
2024-06-21 10:10:00,533.73,534.02,532.72,533.15,6878.0,525.3943,525.6798,524.4001,524.8234,6878.0
2024-06-21 10:15:00,533.34,533.34,532.67,532.8,1215.0,525.0104,525.0104,524.3509,524.4788,1215.0
2024-06-21 10:20:00,532.47,534.14,532.47,534.13,1093.0,524.154,525.7979,524.154,525.7881,1093.0
2024-06-21 10:25:00,534.0,534.0,534.0,534.0,200.0,525.6601,525.6601,525.6601,525.6601,200.0
2024-06-21 10:30:00,534.39,534.77,534.25,534.25,1900.0,526.044,526.4181,525.9062,525.9062,1900.0
2024-06-21 10:35:00,534.53,535.26,534.53,535.26,1204.0,526.1818,526.9004,526.1818,526.9004,1204.0
2024-06-21 10:40:00,535.3,535.3,534.66,534.66,1000.0,526.9398,526.9398,526.3098,526.3098,1000.0
2024-06-21 10:45:00,534.3,534.55,532.77,532.77,1259.0,525.9554,526.2015,524.4493,524.4493,1259.0
2024-06-21 10:50:00,532.96,533.81,532.95,533.76,1201.0,524.6363,525.4731,524.6265,525.4239,1201.0
2024-06-21 10:55:00,533.23,533.27,532.7,532.7,543.0,524.9021,524.9415,524.3804,524.3804,543.0
2024-06-21 11:00:00,533.04,533.48,532.99,532.99,700.0,524.7151,525.1482,524.6659,524.6659,700.0
2024-06-21 11:05:00,533.13,533.13,532.09,532.48,2811.0,524.8037,524.8037,523.7799,524.1638,2811.0
2024-06-21 11:10:00,532.25,532.31,532.25,532.31,517.0,523.9374,523.9965,523.9374,523.9965,517.0
2024-06-21 11:15:00,532.04,532.04,530.93,531.06,1740.0,523.7307,523.7307,522.6381,522.766,1740.0
2024-06-21 11:20:00,531.2,531.2,530.17,530.19,840.0,522.9038,522.9038,521.8899,521.9096,840.0
2024-06-21 11:25:00,529.85,530.42,529.56,529.95,1918.0,521.5749,522.136,521.2894,521.6734,1918.0
2024-06-21 11:30:00,529.92,530.59,529.65,530.39,2194.0,521.6438,522.3034,521.378,522.1065,2194.0
2024-06-21 11:35:00,530.39,530.65,530.05,530.45,932.0,522.1065,522.3624,521.7718,522.1655,932.0
2024-06-21 11:40:00,530.16,530.16,529.64,529.77,900.0,521.8801,521.8801,521.3682,521.4962,900.0
2024-06-21 11:45:00,529.32,530.35,529.32,529.89,1106.0,521.0532,522.0671,521.0532,521.6143,1106.0
2024-06-21 11:50:00,529.75,529.87,529.75,529.87,865.0,521.4765,521.5946,521.4765,521.5946,865.0
2024-06-21 11:55:00,529.74,530.42,529.73,530.42,1300.0,521.4666,522.136,521.4568,522.136,1300.0
2024-06-21 12:00:00,530.46,530.47,529.79,529.79,801.0,522.1754,522.1852,521.5159,521.5159,801.0
2024-06-21 12:05:00,529.45,530.05,529.17,529.93,1450.0,521.1812,521.7718,520.9055,521.6537,1450.0
2024-06-21 12:10:00,530.05,530.47,530.02,530.2,854.0,521.7718,522.1852,521.7423,521.9195,854.0
2024-06-21 12:15:00,530.06,530.16,529.75,529.82,1565.0,521.7816,521.8801,521.4765,521.5454,1565.0
2024-06-21 12:20:00,529.7,530.06,529.69,529.89,1810.0,521.4273,521.7816,521.4174,521.6143,1810.0
2024-06-21 12:25:00,529.79,530.08,529.77,529.77,300.0,521.5159,521.8013,521.4962,521.4962,300.0
2024-06-21 12:30:00,530.11,530.26,529.97,530.23,1500.0,521.8309,521.9785,521.693,521.949,1500.0
2024-06-21 12:35:00,530.11,530.54,530.11,530.54,1000.0,521.8309,522.2541,521.8309,522.2541,1000.0
2024-06-21 12:40:00,530.52,531.26,530.52,531.26,958.0,522.2345,522.9629,522.2345,522.9629,958.0
2024-06-21 12:45:00,531.07,531.19,530.86,530.86,796.0,522.7759,522.894,522.5691,522.5691,796.0
2024-06-21 12:50:00,530.67,531.15,530.5,531.03,1086.0,522.3821,522.8546,522.2148,522.7365,1086.0
2024-06-21 12:55:00,531.13,531.13,530.82,531.01,300.0,522.8349,522.8349,522.5298,522.7168,300.0
2024-06-21 13:00:00,531.04,531.34,530.96,531.34,1149.0,522.7463,523.0416,522.6676,523.0416,1149.0
2024-06-21 13:05:00,531.34,531.34,531.05,531.05,900.0,523.0416,523.0416,522.7562,522.7562,900.0
2024-06-21 13:10:00,531.37,531.51,531.27,531.51,697.0,523.0712,523.209,522.9727,523.209,697.0
2024-06-21 13:15:00,531.59,531.6,531.58,531.6,500.0,523.2877,523.2976,523.2779,523.2976,500.0
2024-06-21 13:20:00,531.55,531.6,531.45,531.45,523.0,523.2484,523.2976,523.1499,523.1499,523.0
2024-06-21 13:25:00,531.29,531.29,531.29,531.29,100.0,522.9924,522.9924,522.9924,522.9924,100.0
2024-06-21 13:30:00,531.29,531.67,531.28,531.67,1208.0,522.9924,523.3665,522.9826,523.3665,1208.0
2024-06-21 13:35:00,531.58,532.96,531.57,532.96,2923.0,523.2779,524.6363,523.2681,524.6363,2923.0
2024-06-21 13:40:00,533.29,533.29,532.92,533.06,2324.0,524.9612,524.9612,524.597,524.7348,2324.0
2024-06-21 13:45:00,532.94,533.03,532.82,533.03,1600.0,524.6167,524.7053,524.4985,524.7053,1600.0
2024-06-21 13:50:00,533.21,533.22,532.99,533.22,1710.0,524.8824,524.8923,524.6659,524.8923,1710.0
2024-06-21 13:55:00,533.37,533.39,532.57,532.57,3936.0,525.0399,525.0596,524.2524,524.2524,3936.0
2024-06-21 14:00:00,532.54,532.82,532.54,532.82,1911.0,524.2229,524.4985,524.2229,524.4985,1911.0
2024-06-21 14:05:00,533.15,533.28,533.03,533.26,1666.0,524.8234,524.9514,524.7053,524.9317,1666.0
2024-06-21 14:10:00,533.5,533.69,533.5,533.68,500.0,525.1679,525.3549,525.1679,525.3451,500.0
2024-06-21 14:15:00,533.73,534.08,533.54,533.87,1723.0,525.3943,525.7389,525.2073,525.5321,1723.0
2024-06-21 14:20:00,533.64,533.64,533.31,533.31,316.0,525.3057,525.3057,524.9809,524.9809,316.0
2024-06-21 14:25:00,533.24,533.7,533.24,533.62,690.0,524.912,525.3648,524.912,525.286,690.0
2024-06-21 14:30:00,533.78,533.78,533.28,533.28,883.0,525.4435,525.4435,524.9514,524.9514,883.0
2024-06-21 14:35:00,533.23,533.62,533.23,533.46,1628.0,524.9021,525.286,524.9021,525.1285,1628.0
2024-06-21 14:40:00,533.23,533.62,533.2,533.62,2045.0,524.9021,525.286,524.8726,525.286,2045.0
2024-06-21 14:45:00,533.69,533.69,533.19,533.29,886.0,525.3549,525.3549,524.8628,524.9612,886.0
2024-06-21 14:50:00,533.22,533.71,533.22,533.58,1392.0,524.8923,525.3746,524.8923,525.2467,1392.0
2024-06-21 14:55:00,533.53,533.97,533.53,533.96,1788.0,525.1974,525.6306,525.1974,525.6207,1788.0
2024-06-21 15:00:00,533.98,534.07,533.78,534.0,900.0,525.6404,525.729,525.4435,525.6601,900.0
2024-06-21 15:05:00,534.09,534.47,534.09,534.2,2210.0,525.7487,526.1228,525.7487,525.857,2210.0
2024-06-21 15:10:00,534.48,534.49,533.84,533.84,3183.0,526.1326,526.1425,525.5026,525.5026,3183.0
2024-06-21 15:15:00,533.74,533.74,533.36,533.51,1921.0,525.4042,525.4042,525.0301,525.1778,1921.0
2024-06-21 15:20:00,533.38,533.38,533.21,533.21,1346.0,525.0498,525.0498,524.8824,524.8824,1346.0
2024-06-21 15:25:00,533.36,533.73,533.14,533.38,4164.0,525.0301,525.3943,524.8135,525.0498,4164.0
2024-06-21 15:30:00,533.55,533.88,533.29,533.76,3980.0,525.2171,525.542,524.9612,525.4239,3980.0
2024-06-21 15:35:00,533.82,533.88,533.51,533.52,2411.0,525.4829,525.542,525.1778,525.1876,2411.0
2024-06-21 15:40:00,533.74,533.96,533.52,533.52,4608.0,525.4042,525.6207,525.1876,525.1876,4608.0
2024-06-21 15:45:00,533.5,533.64,533.2,533.38,3905.0,525.1679,525.3057,524.8726,525.0498,3905.0
2024-06-21 15:50:00,533.21,534.74,533.1,534.61,13231.0,524.8824,526.3885,524.7742,526.2606,13231.0
2024-06-21 15:55:00,534.61,534.61,533.11,534.42,38909.0,526.2606,526.2606,524.784,526.0735,38909.0
2024-06-24 09:30:00,539.64,539.93,536.25,537.51,15537.0,531.212,531.4975,527.875,529.1153,15537.0
2024-06-24 09:35:00,537.51,538.45,535.48,536.71,7400.0,529.1153,530.0406,527.117,528.3278,7400.0
2024-06-24 09:40:00,536.81,537.39,536.45,536.68,2941.0,528.4262,528.9972,528.0718,528.2983,2941.0
2024-06-24 09:45:00,536.03,537.34,535.75,537.34,1500.0,527.6584,528.9479,527.3828,528.9479,1500.0
2024-06-24 09:50:00,537.47,537.48,536.18,536.18,7465.0,529.0759,529.0858,527.8061,527.8061,7465.0
2024-06-24 09:55:00,536.38,538.81,536.37,537.92,6446.0,528.0029,530.395,527.9931,529.5189,6446.0
2024-06-24 10:00:00,538.47,538.47,537.63,537.63,2478.0,530.0603,530.0603,529.2334,529.2334,2478.0
2024-06-24 10:05:00,537.63,538.63,537.63,538.15,4762.0,529.2334,530.2178,529.2334,529.7453,4762.0
2024-06-24 10:10:00,538.2,538.34,538.0,538.0,1151.0,529.7945,529.9323,529.5976,529.5976,1151.0
2024-06-24 10:15:00,537.99,538.1,537.42,537.52,2304.0,529.5878,529.6961,529.0267,529.1251,2304.0
2024-06-24 10:20:00,537.84,540.53,537.84,540.3,8610.0,529.4401,532.0881,529.4401,531.8617,8610.0
2024-06-24 10:25:00,540.31,540.31,539.6,540.0,2686.0,531.8716,531.8716,531.1726,531.5664,2686.0
2024-06-24 10:30:00,540.01,540.73,540.0,540.58,4124.0,531.5762,532.285,531.5664,532.1373,4124.0
2024-06-24 10:35:00,540.25,540.25,539.57,539.76,1200.0,531.8125,531.8125,531.1431,531.3301,1200.0
2024-06-24 10:40:00,540.99,541.89,540.99,541.89,700.0,532.5409,533.4269,532.5409,533.4269,700.0
2024-06-24 10:45:00,541.69,542.04,541.42,541.42,1350.0,533.23,533.5745,532.9642,532.9642,1350.0
2024-06-24 10:50:00,540.83,541.36,540.7,540.7,1094.0,532.3834,532.9052,532.2555,532.2555,1094.0
2024-06-24 10:55:00,540.68,540.99,540.39,540.65,2772.0,532.2358,532.5409,531.9503,532.2062,2772.0
2024-06-24 11:00:00,540.65,540.66,539.78,540.02,1155.0,532.2062,532.2161,531.3498,531.5861,1155.0
2024-06-24 11:05:00,539.97,539.98,539.59,539.72,310.0,531.5369,531.5467,531.1628,531.2908,310.0
2024-06-24 11:10:00,539.23,539.23,538.74,538.75,656.0,530.8084,530.8084,530.3261,530.3359,656.0
2024-06-24 11:15:00,539.04,539.31,538.87,538.87,2398.0,530.6214,530.8872,530.454,530.454,2398.0
2024-06-24 11:20:00,538.96,539.28,538.95,539.23,525.0,530.5426,530.8576,530.5328,530.8084,525.0
2024-06-24 11:25:00,539.69,539.71,539.41,539.71,503.0,531.2612,531.2809,530.9856,531.2809,503.0
2024-06-24 11:30:00,539.55,539.65,539.47,539.61,400.0,531.1234,531.2219,531.0447,531.1825,400.0
2024-06-24 11:35:00,539.44,539.44,539.32,539.33,940.0,531.0151,531.0151,530.897,530.9069,940.0
2024-06-24 11:40:00,539.72,539.82,539.11,539.11,1200.0,531.2908,531.3892,530.6903,530.6903,1200.0
2024-06-24 11:45:00,538.73,538.86,538.73,538.86,300.0,530.3162,530.4442,530.3162,530.4442,300.0
2024-06-24 11:50:00,539.27,539.62,539.27,539.56,937.0,530.8478,531.1923,530.8478,531.1333,937.0
2024-06-24 11:55:00,540.02,540.88,540.02,540.11,1753.0,531.5861,532.4327,531.5861,531.6747,1753.0
2024-06-24 12:00:00,540.05,540.08,539.83,539.84,413.0,531.6156,531.6452,531.3991,531.4089,413.0
2024-06-24 12:05:00,539.06,540.0,539.05,540.0,1200.0,530.6411,531.5664,530.6312,531.5664,1200.0
2024-06-24 12:10:00,539.69,540.02,539.54,539.54,3149.0,531.2612,531.5861,531.1136,531.1136,3149.0
2024-06-24 12:15:00,539.39,539.39,539.01,539.21,1397.0,530.9659,530.9659,530.5919,530.7887,1397.0
2024-06-24 12:20:00,538.82,539.74,538.71,539.74,1942.0,530.4048,531.3105,530.2965,531.3105,1942.0
2024-06-24 12:25:00,539.54,539.82,539.48,539.48,1670.0,531.1136,531.3892,531.0545,531.0545,1670.0
2024-06-24 12:30:00,539.36,539.4,538.83,538.83,797.0,530.9364,530.9758,530.4147,530.4147,797.0
2024-06-24 12:35:00,539.34,539.55,538.78,539.5,1984.0,530.9167,531.1234,530.3655,531.0742,1984.0
2024-06-24 12:40:00,539.5,539.5,539.17,539.47,946.0,531.0742,531.0742,530.7494,531.0447,946.0
2024-06-24 12:45:00,539.41,539.46,539.4,539.46,340.0,530.9856,531.0348,530.9758,531.0348,340.0
2024-06-24 12:50:00,539.19,539.44,539.11,539.3,632.0,530.7691,531.0151,530.6903,530.8773,632.0
2024-06-24 12:55:00,539.62,540.05,539.56,539.56,1742.0,531.1923,531.6156,531.1333,531.1333,1742.0
2024-06-24 13:00:00,539.47,539.59,539.47,539.59,200.0,531.0447,531.1628,531.0447,531.1628,200.0
2024-06-24 13:05:00,539.46,539.54,539.16,539.21,10055.0,531.0348,531.1136,530.7395,530.7887,10055.0
2024-06-24 13:10:00,539.46,539.97,539.46,539.97,500.0,531.0348,531.5369,531.0348,531.5369,500.0
2024-06-24 13:15:00,539.61,539.86,539.61,539.86,300.0,531.1825,531.4286,531.1825,531.4286,300.0
2024-06-24 13:20:00,539.57,539.57,539.39,539.49,994.0,531.1431,531.1431,530.9659,531.0644,994.0
2024-06-24 13:25:00,539.67,540.11,539.67,540.11,1468.0,531.2416,531.6747,531.2416,531.6747,1468.0
2024-06-24 13:30:00,539.8,539.8,539.74,539.75,200.0,531.3695,531.3695,531.3105,531.3203,200.0
2024-06-24 13:35:00,539.86,540.13,539.86,539.99,1300.0,531.4286,531.6944,531.4286,531.5566,1300.0
2024-06-24 13:40:00,539.73,539.73,539.41,539.41,533.0,531.3006,531.3006,530.9856,530.9856,533.0
2024-06-24 13:45:00,539.22,539.22,539.22,539.22,100.0,530.7986,530.7986,530.7986,530.7986,100.0
2024-06-24 13:50:00,539.27,539.28,539.27,539.28,200.0,530.8478,530.8576,530.8478,530.8576,200.0
2024-06-24 13:55:00,539.48,539.81,539.48,539.81,600.0,531.0545,531.3794,531.0545,531.3794,600.0
2024-06-24 14:00:00,539.88,540.15,539.88,539.98,520.0,531.4483,531.7141,531.4483,531.5467,520.0
2024-06-24 14:05:00,540.11,540.91,540.11,540.9,730.0,531.6747,532.4622,531.6747,532.4523,730.0
2024-06-24 14:10:00,541.04,541.2,539.74,540.32,12153.0,532.5902,532.7477,531.3105,531.8814,12153.0
2024-06-24 14:15:00,540.32,540.46,539.74,540.0,3200.0,531.8814,532.0192,531.3105,531.5664,3200.0
2024-06-24 14:20:00,539.83,540.04,539.47,540.02,1951.0,531.3991,531.6058,531.0447,531.5861,1951.0
2024-06-24 14:25:00,539.86,540.32,539.59,540.32,550.0,531.4286,531.8814,531.1628,531.8814,550.0
2024-06-24 14:30:00,540.14,540.44,540.14,540.33,933.0,531.7042,531.9995,531.7042,531.8912,933.0
2024-06-24 14:35:00,540.43,540.46,540.43,540.46,547.0,531.9897,532.0192,531.9897,532.0192,547.0
2024-06-24 14:40:00,540.37,540.77,540.37,540.59,1300.0,531.9306,532.3244,531.9306,532.1472,1300.0
2024-06-24 14:45:00,540.87,541.05,540.59,540.59,700.0,532.4228,532.6,532.1472,532.1472,700.0
2024-06-24 14:50:00,540.57,541.22,540.57,541.22,1130.0,532.1275,532.7673,532.1275,532.7673,1130.0
2024-06-24 14:55:00,541.21,541.25,541.09,541.25,600.0,532.7575,532.7969,532.6394,532.7969,600.0
2024-06-24 15:00:00,541.23,541.23,540.86,540.86,1498.0,532.7772,532.7772,532.413,532.413,1498.0
2024-06-24 15:05:00,540.24,540.39,540.24,540.32,400.0,531.8027,531.9503,531.8027,531.8814,400.0
2024-06-24 15:10:00,540.35,540.36,539.79,539.79,1255.0,531.9109,531.9208,531.3597,531.3597,1255.0
2024-06-24 15:15:00,539.79,539.79,538.91,539.16,2727.0,531.3597,531.3597,530.4934,530.7395,2727.0
2024-06-24 15:20:00,539.14,539.53,539.06,539.36,11679.0,530.7198,531.1037,530.6411,530.9364,11679.0
2024-06-24 15:25:00,539.31,539.7,539.28,539.58,2400.0,530.8872,531.2711,530.8576,531.153,2400.0
2024-06-24 15:30:00,539.69,540.11,539.5,540.11,1603.0,531.2612,531.6747,531.0742,531.6747,1603.0
2024-06-24 15:35:00,540.08,540.81,540.08,540.62,2782.0,531.6452,532.3637,531.6452,532.1767,2782.0
2024-06-24 15:40:00,540.89,541.37,540.59,541.37,4483.0,532.4425,532.915,532.1472,532.915,4483.0
2024-06-24 15:45:00,541.19,541.79,541.12,541.43,3357.0,532.7378,533.3284,532.6689,532.9741,3357.0
2024-06-24 15:50:00,541.44,542.05,541.42,542.04,5878.0,532.9839,533.5844,532.9642,533.5745,5878.0
2024-06-24 15:55:00,542.16,542.42,541.58,541.72,20313.0,533.6927,533.9486,533.1217,533.2595,20313.0
2024-06-25 09:30:00,542.38,542.38,538.39,539.85,13275.0,533.9092,533.9092,529.9815,531.4187,13275.0
2024-06-25 09:35:00,539.1,540.85,537.82,538.35,4457.0,530.6805,532.4031,529.4204,529.9422,4457.0
2024-06-25 09:40:00,538.26,538.27,537.27,537.27,800.0,529.8536,529.8634,528.879,528.879,800.0
2024-06-25 09:45:00,536.83,536.84,535.01,536.25,4493.0,528.4459,528.4558,526.6543,527.875,4493.0
2024-06-25 09:50:00,536.32,536.92,535.71,536.3,1419.0,527.9439,528.5345,527.3434,527.9242,1419.0
2024-06-25 09:55:00,536.62,536.9,535.39,535.52,3684.0,528.2392,528.5148,527.0284,527.1564,3684.0
2024-06-25 10:00:00,535.95,537.56,535.94,537.56,2659.0,527.5797,529.1645,527.5698,529.1645,2659.0
2024-06-25 10:05:00,536.87,537.39,535.57,535.8,1025.0,528.4853,528.9972,527.2056,527.432,1025.0
2024-06-25 10:10:00,535.54,535.98,535.54,535.98,400.0,527.1761,527.6092,527.1761,527.6092,400.0
2024-06-25 10:15:00,536.07,536.69,536.07,536.69,1168.0,527.6978,528.3081,527.6978,528.3081,1168.0
2024-06-25 10:20:00,536.26,536.27,536.07,536.07,500.0,527.8848,527.8947,527.6978,527.6978,500.0
2024-06-25 10:25:00,535.67,536.02,535.67,535.96,650.0,527.304,527.6486,527.304,527.5895,650.0
2024-06-25 10:30:00,536.12,536.77,536.12,536.64,1601.0,527.747,528.3868,527.747,528.2589,1601.0
2024-06-25 10:35:00,536.63,536.7,535.93,535.94,1901.0,528.249,528.3179,527.56,527.5698,1901.0
2024-06-25 10:40:00,535.93,535.93,535.72,535.72,400.0,527.56,527.56,527.3532,527.3532,400.0
2024-06-25 10:45:00,535.71,535.95,535.3,535.58,1929.0,527.3434,527.5797,526.9398,527.2154,1929.0
2024-06-25 10:50:00,535.48,535.48,535.3,535.3,500.0,527.117,527.117,526.9398,526.9398,500.0
2024-06-25 10:55:00,535.0,535.0,534.47,534.48,2100.0,526.6445,526.6445,526.1228,526.1326,2100.0
2024-06-25 11:00:00,534.19,534.4,533.68,533.68,600.0,525.8471,526.0539,525.3451,525.3451,600.0
2024-06-25 11:05:00,533.61,533.61,533.21,533.22,756.0,525.2762,525.2762,524.8824,524.8923,756.0
2024-06-25 11:10:00,532.95,532.97,532.94,532.95,947.0,524.6265,524.6462,524.6167,524.6265,947.0
2024-06-25 11:15:00,532.96,534.15,532.96,534.04,4282.0,524.6363,525.8078,524.6363,525.6995,4282.0
2024-06-25 11:20:00,534.21,534.55,534.21,534.26,1539.0,525.8668,526.2015,525.8668,525.916,1539.0
2024-06-25 11:25:00,534.08,534.3,533.9,534.28,2310.0,525.7389,525.9554,525.5617,525.9357,2310.0
2024-06-25 11:30:00,534.52,535.12,534.46,534.54,2900.0,526.172,526.7626,526.1129,526.1917,2900.0
2024-06-25 11:35:00,534.77,534.92,534.6,534.69,1040.0,526.4181,526.5657,526.2507,526.3393,1040.0
2024-06-25 11:40:00,534.63,534.64,533.89,534.05,750.0,526.2803,526.2901,525.5518,525.7093,750.0
2024-06-25 11:45:00,533.8,533.8,533.56,533.56,400.0,525.4632,525.4632,525.227,525.227,400.0
2024-06-25 11:50:00,533.31,533.31,533.11,533.13,614.0,524.9809,524.9809,524.784,524.8037,614.0
2024-06-25 11:55:00,532.85,533.0,532.6,532.6,2340.0,524.5281,524.6757,524.282,524.282,2340.0
2024-06-25 12:00:00,532.15,532.23,531.68,532.23,1200.0,523.839,523.9178,523.3763,523.9178,1200.0
2024-06-25 12:05:00,532.12,532.99,532.12,532.99,3468.0,523.8095,524.6659,523.8095,524.6659,3468.0
2024-06-25 12:10:00,532.96,533.28,532.95,533.28,1057.0,524.6363,524.9514,524.6265,524.9514,1057.0
2024-06-25 12:15:00,533.36,533.36,532.83,533.35,811.0,525.0301,525.0301,524.5084,525.0203,811.0
2024-06-25 12:20:00,533.35,533.47,533.35,533.47,375.0,525.0203,525.1384,525.0203,525.1384,375.0
2024-06-25 12:25:00,533.47,533.47,533.47,533.47,0.0,525.1384,525.1384,525.1384,525.1384,0.0
2024-06-25 12:30:00,533.06,533.06,532.3,532.3,699.0,524.7348,524.7348,523.9867,523.9867,699.0
2024-06-25 12:35:00,532.37,532.37,532.31,532.32,200.0,524.0556,524.0556,523.9965,524.0063,200.0
2024-06-25 12:40:00,531.98,531.98,531.8,531.8,210.0,523.6717,523.6717,523.4945,523.4945,210.0
2024-06-25 12:45:00,531.73,532.28,531.73,532.06,1227.0,523.4256,523.967,523.4256,523.7504,1227.0
2024-06-25 12:50:00,532.34,532.44,532.31,532.42,400.0,524.026,524.1245,523.9965,524.1048,400.0
2024-06-25 12:55:00,532.63,533.37,532.47,533.23,3146.0,524.3115,525.0399,524.154,524.9021,3146.0
2024-06-25 13:00:00,533.22,534.25,533.14,534.25,4709.0,524.8923,525.9062,524.8135,525.9062,4709.0
2024-06-25 13:05:00,534.44,535.48,534.43,535.41,4921.0,526.0932,527.117,526.0834,527.0481,4921.0
2024-06-25 13:10:00,535.27,535.27,534.77,534.77,695.0,526.9103,526.9103,526.4181,526.4181,695.0
2024-06-25 13:15:00,534.54,534.8,534.54,534.78,300.0,526.1917,526.4476,526.1917,526.4279,300.0
2024-06-25 13:20:00,535.38,535.99,535.38,535.99,633.0,527.0186,527.619,527.0186,527.619,633.0
2024-06-25 13:25:00,535.92,535.92,535.92,535.92,601.0,527.5501,527.5501,527.5501,527.5501,601.0
2024-06-25 13:30:00,535.68,536.39,535.68,535.95,1038.0,527.3139,528.0128,527.3139,527.5797,1038.0
2024-06-25 13:35:00,535.67,535.67,535.31,535.49,1023.0,527.304,527.304,526.9496,527.1268,1023.0
2024-06-25 13:40:00,535.44,535.51,535.43,535.51,400.0,527.0776,527.1465,527.0678,527.1465,400.0
2024-06-25 13:45:00,535.5,535.5,535.11,535.11,432.0,527.1367,527.1367,526.7528,526.7528,432.0
2024-06-25 13:50:00,535.1,535.27,535.1,535.27,314.0,526.7429,526.9103,526.7429,526.9103,314.0
2024-06-25 13:55:00,535.61,535.69,535.61,535.69,475.0,527.245,527.3237,527.245,527.3237,475.0
2024-06-25 14:00:00,535.66,535.87,535.66,535.75,748.0,527.2942,527.5009,527.2942,527.3828,748.0
2024-06-25 14:05:00,535.93,535.96,535.72,535.78,1100.0,527.56,527.5895,527.3532,527.4123,1100.0
2024-06-25 14:10:00,535.98,536.11,535.91,535.95,1600.0,527.6092,527.7372,527.5403,527.5797,1600.0
2024-06-25 14:15:00,536.07,536.14,535.7,535.75,640.0,527.6978,527.7667,527.3336,527.3828,640.0
2024-06-25 14:20:00,535.71,536.49,535.7,536.47,1503.0,527.3434,528.1112,527.3336,528.0915,1503.0
2024-06-25 14:25:00,536.47,536.47,536.47,536.47,0.0,528.0915,528.0915,528.0915,528.0915,0.0
2024-06-25 14:30:00,536.49,536.49,536.43,536.44,901.0,528.1112,528.1112,528.0522,528.062,901.0
2024-06-25 14:35:00,536.56,536.56,536.56,536.56,102.0,528.1801,528.1801,528.1801,528.1801,102.0
2024-06-25 14:40:00,536.4,536.69,536.3,536.69,544.0,528.0226,528.3081,527.9242,528.3081,544.0
2024-06-25 14:45:00,536.54,536.54,536.53,536.53,887.0,528.1604,528.1604,528.1506,528.1506,887.0
2024-06-25 14:50:00,536.32,536.35,536.08,536.14,1958.0,527.9439,527.9734,527.7076,527.7667,1958.0
2024-06-25 14:55:00,536.31,536.31,535.98,535.99,2771.0,527.934,527.934,527.6092,527.619,2771.0
2024-06-25 15:00:00,535.98,536.42,535.94,536.42,920.0,527.6092,528.0423,527.5698,528.0423,920.0
2024-06-25 15:05:00,536.3,536.9,536.3,536.81,2175.0,527.9242,528.5148,527.9242,528.4262,2175.0
2024-06-25 15:10:00,536.65,536.8,536.65,536.8,515.0,528.2687,528.4164,528.2687,528.4164,515.0
2024-06-25 15:15:00,536.7,537.12,536.7,536.99,1700.0,528.3179,528.7314,528.3179,528.6034,1700.0
2024-06-25 15:20:00,537.2,537.5,537.2,537.27,1874.0,528.8101,529.1054,528.8101,528.879,1874.0
2024-06-25 15:25:00,537.09,537.09,536.91,537.08,501.0,528.7018,528.7018,528.5247,528.692,501.0
2024-06-25 15:30:00,536.76,536.93,536.47,536.5,703.0,528.377,528.5443,528.0915,528.1211,703.0
2024-06-25 15:35:00,536.47,536.47,536.17,536.19,1079.0,528.0915,528.0915,527.7962,527.8159,1079.0
2024-06-25 15:40:00,535.9,536.03,535.85,535.85,1505.0,527.5304,527.6584,527.4812,527.4812,1505.0
2024-06-25 15:45:00,535.75,535.75,535.36,535.41,1735.0,527.3828,527.3828,526.9989,527.0481,1735.0
2024-06-25 15:50:00,535.29,536.1,535.29,535.54,5004.0,526.93,527.7273,526.93,527.1761,5004.0
2024-06-25 15:55:00,535.55,535.58,534.97,535.13,17422.0,527.1859,527.2154,526.615,526.7725,17422.0
2024-06-26 09:30:00,532.9,535.71,532.12,534.43,14001.0,524.5773,527.3434,523.8095,526.0834,14001.0
2024-06-26 09:35:00,533.53,534.2,532.54,532.54,3749.0,525.1974,525.857,524.2229,524.2229,3749.0
2024-06-26 09:40:00,532.46,533.0,531.44,533.0,8342.0,524.1442,524.6757,523.1401,524.6757,8342.0
2024-06-26 09:45:00,531.29,531.86,530.87,531.11,4736.0,522.9924,523.5535,522.579,522.8152,4736.0
2024-06-26 09:50:00,532.37,532.37,531.5,531.63,1315.0,524.0556,524.0556,523.1992,523.3271,1315.0
2024-06-26 09:55:00,531.63,531.8,531.5,531.8,2618.0,523.3271,523.4945,523.1992,523.4945,2618.0
2024-06-26 10:00:00,531.65,531.66,530.91,531.04,8861.0,523.3468,523.3567,522.6184,522.7463,8861.0
2024-06-26 10:05:00,531.07,531.09,529.54,529.69,2333.0,522.7759,522.7956,521.2698,521.4174,2333.0
2024-06-26 10:10:00,529.72,531.0,529.62,529.76,5764.0,521.447,522.707,521.3485,521.4863,5764.0
2024-06-26 10:15:00,529.76,531.08,529.76,531.06,4269.0,521.4863,522.7857,521.4863,522.766,4269.0
2024-06-26 10:20:00,531.1,531.1,529.27,529.27,2566.0,522.8054,522.8054,521.004,521.004,2566.0
2024-06-26 10:25:00,529.92,530.17,529.75,530.17,2678.0,521.6438,521.8899,521.4765,521.8899,2678.0
2024-06-26 10:30:00,530.08,530.5,529.03,529.15,7415.0,521.8013,522.2148,520.7677,520.8859,7415.0
2024-06-26 10:35:00,529.12,530.47,529.12,530.47,1255.0,520.8563,522.1852,520.8563,522.1852,1255.0
2024-06-26 10:40:00,530.51,530.52,529.99,530.15,1100.0,522.2246,522.2345,521.7127,521.8702,1100.0
2024-06-26 10:45:00,530.18,530.18,529.58,529.62,1174.0,521.8998,521.8998,521.3091,521.3485,1174.0
2024-06-26 10:50:00,529.68,530.49,529.65,530.34,1341.0,521.4076,522.2049,521.378,522.0573,1341.0
2024-06-26 10:55:00,530.65,530.95,530.07,530.89,2190.0,522.3624,522.6577,521.7915,522.5987,2190.0
2024-06-26 11:00:00,530.95,531.56,530.91,531.56,1130.0,522.6577,523.2582,522.6184,523.2582,1130.0
2024-06-26 11:05:00,531.2,531.2,530.65,530.67,1429.0,522.9038,522.9038,522.3624,522.3821,1429.0
2024-06-26 11:10:00,530.64,530.65,530.53,530.64,339.0,522.3526,522.3624,522.2443,522.3526,339.0
2024-06-26 11:15:00,530.56,530.83,530.56,530.63,744.0,522.2738,522.5396,522.2738,522.3427,744.0
2024-06-26 11:20:00,530.74,530.99,530.28,530.54,1677.0,522.451,522.6971,521.9982,522.2541,1677.0
2024-06-26 11:25:00,530.45,530.86,530.14,530.14,901.0,522.1655,522.5691,521.8604,521.8604,901.0
2024-06-26 11:30:00,530.2,530.35,529.92,530.35,1109.0,521.9195,522.0671,521.6438,522.0671,1109.0
2024-06-26 11:35:00,530.41,530.42,529.62,530.04,2175.0,522.1262,522.136,521.3485,521.762,2175.0
2024-06-26 11:40:00,530.11,530.38,529.79,530.38,2003.0,521.8309,522.0966,521.5159,522.0966,2003.0
2024-06-26 11:45:00,530.7,531.04,530.7,531.04,500.0,522.4116,522.7463,522.4116,522.7463,500.0
2024-06-26 11:50:00,531.09,531.34,530.91,531.09,700.0,522.7956,523.0416,522.6184,522.7956,700.0
2024-06-26 11:55:00,531.08,531.31,530.88,531.16,845.0,522.7857,523.0121,522.5888,522.8645,845.0
2024-06-26 12:00:00,531.11,532.03,530.99,532.03,2103.0,522.8152,523.7209,522.6971,523.7209,2103.0
2024-06-26 12:05:00,532.1,532.85,531.98,532.85,1883.0,523.7898,524.5281,523.6717,524.5281,1883.0
2024-06-26 12:10:00,533.1,533.16,532.61,532.61,957.0,524.7742,524.8332,524.2918,524.2918,957.0
2024-06-26 12:15:00,532.54,532.58,532.45,532.58,609.0,524.2229,524.2623,524.1343,524.2623,609.0
2024-06-26 12:20:00,532.31,532.31,531.44,531.75,1750.0,523.9965,523.9965,523.1401,523.4452,1750.0
2024-06-26 12:25:00,531.68,531.75,531.31,531.31,570.0,523.3763,523.4452,523.0121,523.0121,570.0
2024-06-26 12:30:00,531.23,531.84,531.02,531.83,1550.0,522.9334,523.5338,522.7266,523.524,1550.0
2024-06-26 12:35:00,532.1,532.1,531.76,531.76,400.0,523.7898,523.7898,523.4551,523.4551,400.0
2024-06-26 12:40:00,531.79,532.12,531.5,531.96,916.0,523.4846,523.8095,523.1992,523.652,916.0
2024-06-26 12:45:00,532.27,533.34,532.27,533.34,1000.0,523.9571,525.0104,523.9571,525.0104,1000.0
2024-06-26 12:50:00,533.39,533.39,532.97,532.97,1332.0,525.0596,525.0596,524.6462,524.6462,1332.0
2024-06-26 12:55:00,533.04,533.04,532.66,532.69,305.0,524.7151,524.7151,524.341,524.3706,305.0
2024-06-26 13:00:00,532.66,532.66,532.51,532.51,300.0,524.341,524.341,524.1934,524.1934,300.0
2024-06-26 13:05:00,532.43,532.81,532.21,532.81,2549.0,524.1146,524.4887,523.8981,524.4887,2549.0
2024-06-26 13:10:00,532.75,533.41,532.74,533.4,1605.0,524.4296,525.0793,524.4198,525.0695,1605.0
2024-06-26 13:15:00,533.12,533.42,533.12,533.38,919.0,524.7939,525.0892,524.7939,525.0498,919.0
2024-06-26 13:20:00,533.22,533.27,533.14,533.26,873.0,524.8923,524.9415,524.8135,524.9317,873.0
2024-06-26 13:25:00,533.44,533.44,532.92,532.92,865.0,525.1089,525.1089,524.597,524.597,865.0
2024-06-26 13:30:00,533.01,533.18,532.78,533.09,900.0,524.6856,524.8529,524.4592,524.7643,900.0
2024-06-26 13:35:00,533.07,533.14,532.93,532.93,750.0,524.7446,524.8135,524.6068,524.6068,750.0
2024-06-26 13:40:00,533.07,533.22,532.92,532.96,966.0,524.7446,524.8923,524.597,524.6363,966.0
2024-06-26 13:45:00,533.19,533.27,533.09,533.27,900.0,524.8628,524.9415,524.7643,524.9415,900.0
2024-06-26 13:50:00,533.1,533.1,532.43,533.06,2302.0,524.7742,524.7742,524.1146,524.7348,2302.0
2024-06-26 13:55:00,532.97,533.35,532.97,533.19,933.0,524.6462,525.0203,524.6462,524.8628,933.0
2024-06-26 14:00:00,533.19,533.19,532.61,532.85,1173.0,524.8628,524.8628,524.2918,524.5281,1173.0
2024-06-26 14:05:00,533.15,533.15,532.96,532.96,700.0,524.8234,524.8234,524.6363,524.6363,700.0
2024-06-26 14:10:00,533.25,533.38,533.03,533.38,1516.0,524.9218,525.0498,524.7053,525.0498,1516.0
2024-06-26 14:15:00,533.25,533.25,533.04,533.15,2019.0,524.9218,524.9218,524.7151,524.8234,2019.0
2024-06-26 14:20:00,533.01,533.52,532.69,533.39,1092.0,524.6856,525.1876,524.3706,525.0596,1092.0
2024-06-26 14:25:00,533.39,534.04,533.18,533.9,4338.0,525.0596,525.6995,524.8529,525.5617,4338.0
2024-06-26 14:30:00,534.14,534.76,533.9,534.47,2256.0,525.7979,526.4082,525.5617,526.1228,2256.0
2024-06-26 14:35:00,534.08,534.3,534.03,534.16,1500.0,525.7389,525.9554,525.6896,525.8176,1500.0
2024-06-26 14:40:00,534.06,534.06,533.89,533.89,962.0,525.7192,525.7192,525.5518,525.5518,962.0
2024-06-26 14:45:00,533.95,534.3,533.95,534.3,829.0,525.6109,525.9554,525.6109,525.9554,829.0
2024-06-26 14:50:00,534.24,535.0,534.24,535.0,1638.0,525.8964,526.6445,525.8964,526.6445,1638.0
2024-06-26 14:55:00,534.94,535.11,534.93,534.99,1854.0,526.5854,526.7528,526.5756,526.6346,1854.0
2024-06-26 15:00:00,535.0,535.03,534.52,534.65,1690.0,526.6445,526.674,526.172,526.3,1690.0
2024-06-26 15:05:00,534.72,535.17,534.6,535.14,4520.0,526.3689,526.8118,526.2507,526.7823,4520.0
2024-06-26 15:10:00,534.84,535.27,534.7,534.7,4096.0,526.487,526.9103,526.3492,526.3492,4096.0
2024-06-26 15:15:00,534.63,534.77,534.49,534.58,486.0,526.2803,526.4181,526.1425,526.231,486.0
2024-06-26 15:20:00,534.5,534.65,534.5,534.62,2220.0,526.1523,526.3,526.1523,526.2704,2220.0
2024-06-26 15:25:00,534.53,534.53,534.02,534.02,1406.0,526.1818,526.1818,525.6798,525.6798,1406.0
2024-06-26 15:30:00,534.15,534.44,534.01,534.44,1503.0,525.8078,526.0932,525.67,526.0932,1503.0
2024-06-26 15:35:00,534.29,534.67,534.29,534.43,3574.0,525.9456,526.3196,525.9456,526.0834,3574.0
2024-06-26 15:40:00,534.37,534.49,533.97,533.97,4563.0,526.0243,526.1425,525.6306,525.6306,4563.0
2024-06-26 15:45:00,533.75,533.97,533.39,533.97,3930.0,525.414,525.6306,525.0596,525.6306,3930.0
2024-06-26 15:50:00,533.98,535.11,533.93,535.11,9188.0,525.6404,526.7528,525.5912,526.7528,9188.0
2024-06-26 15:55:00,535.14,535.14,533.91,534.02,27783.0,526.7823,526.7823,525.5715,525.6798,27783.0
2024-06-27 09:30:00,534.79,535.17,533.04,534.05,7723.0,526.4378,526.8118,524.7151,525.7093,7723.0
2024-06-27 09:35:00,533.71,534.67,533.31,533.31,700.0,525.3746,526.3196,524.9809,524.9809,700.0
2024-06-27 09:40:00,533.38,534.85,533.38,534.22,4368.0,525.0498,526.4968,525.0498,525.8767,4368.0
2024-06-27 09:45:00,533.9,534.44,533.31,533.53,6911.0,525.5617,526.0932,524.9809,525.1974,6911.0
2024-06-27 09:50:00,532.52,533.19,532.52,532.64,1703.0,524.2032,524.8628,524.2032,524.3213,1703.0
2024-06-27 09:55:00,532.37,533.25,531.72,533.04,1913.0,524.0556,524.9218,523.4157,524.7151,1913.0
2024-06-27 10:00:00,532.84,534.41,532.84,533.63,12491.0,524.5182,526.0637,524.5182,525.2959,12491.0
2024-06-27 10:05:00,533.51,534.67,533.51,534.67,1708.0,525.1778,526.3196,525.1778,526.3196,1708.0
2024-06-27 10:10:00,534.7,534.91,534.38,534.91,2640.0,526.3492,526.5559,526.0342,526.5559,2640.0
2024-06-27 10:15:00,534.47,535.13,533.93,533.93,2988.0,526.1228,526.7725,525.5912,525.5912,2988.0
2024-06-27 10:20:00,533.88,535.0,533.88,535.0,1137.0,525.542,526.6445,525.542,526.6445,1137.0
2024-06-27 10:25:00,535.04,535.09,534.62,534.81,2321.0,526.6839,526.7331,526.2704,526.4575,2321.0
2024-06-27 10:30:00,534.83,535.06,534.49,535.04,3232.0,526.4771,526.7036,526.1425,526.6839,3232.0
2024-06-27 10:35:00,535.04,535.87,535.04,535.87,1495.0,526.6839,527.5009,526.6839,527.5009,1495.0
2024-06-27 10:40:00,535.9,536.38,535.64,536.09,2165.0,527.5304,528.0029,527.2745,527.7175,2165.0
2024-06-27 10:45:00,536.26,536.31,536.26,536.31,400.0,527.8848,527.934,527.8848,527.934,400.0
2024-06-27 10:50:00,536.61,537.18,536.5,537.18,1325.0,528.2293,528.7904,528.1211,528.7904,1325.0
2024-06-27 10:55:00,536.61,536.61,536.1,536.36,2958.0,528.2293,528.2293,527.7273,527.9832,2958.0
2024-06-27 11:00:00,536.18,536.18,534.78,534.79,738.0,527.8061,527.8061,526.4279,526.4378,738.0
2024-06-27 11:05:00,534.84,535.1,534.84,534.88,600.0,526.487,526.7429,526.487,526.5264,600.0
2024-06-27 11:10:00,534.64,535.04,534.61,534.71,1899.0,526.2901,526.6839,526.2606,526.359,1899.0
2024-06-27 11:15:00,534.96,535.5,534.78,535.5,6288.0,526.6051,527.1367,526.4279,527.1367,6288.0
2024-06-27 11:20:00,535.43,535.53,535.0,535.0,500.0,527.0678,527.1662,526.6445,526.6445,500.0
2024-06-27 11:25:00,535.38,535.39,535.09,535.09,451.0,527.0186,527.0284,526.7331,526.7331,451.0
2024-06-27 11:30:00,535.39,536.17,535.39,536.17,683.0,527.0284,527.7962,527.0284,527.7962,683.0
2024-06-27 11:35:00,536.2,536.61,535.79,535.82,6124.0,527.8257,528.2293,527.4222,527.4517,6124.0
2024-06-27 11:40:00,535.77,536.09,535.53,535.79,2811.0,527.4025,527.7175,527.1662,527.4222,2811.0
2024-06-27 11:45:00,535.87,535.87,535.86,535.87,100.0,527.5009,527.5009,527.4911,527.5009,100.0
2024-06-27 11:50:00,535.86,535.86,535.86,535.86,115.0,527.4911,527.4911,527.4911,527.4911,115.0
2024-06-27 11:55:00,535.76,536.0,535.72,535.86,2015.0,527.3926,527.6289,527.3532,527.4911,2015.0
2024-06-27 12:00:00,535.67,535.83,535.59,535.59,768.0,527.304,527.4615,527.2253,527.2253,768.0
2024-06-27 12:05:00,535.29,535.49,535.28,535.49,300.0,526.93,527.1268,526.9201,527.1268,300.0
2024-06-27 12:10:00,535.56,535.56,535.26,535.29,1626.0,527.1957,527.1957,526.9004,526.93,1626.0
2024-06-27 12:15:00,535.49,535.85,535.45,535.85,1600.0,527.1268,527.4812,527.0875,527.4812,1600.0
2024-06-27 12:20:00,535.96,536.04,535.75,535.94,1687.0,527.5895,527.6682,527.3828,527.5698,1687.0
2024-06-27 12:25:00,535.79,535.79,535.5,535.6,489.0,527.4222,527.4222,527.1367,527.2351,489.0
2024-06-27 12:30:00,535.34,535.34,535.22,535.22,413.0,526.9792,526.9792,526.8611,526.8611,413.0
2024-06-27 12:35:00,535.2,535.36,535.19,535.26,1050.0,526.8414,526.9989,526.8315,526.9004,1050.0
2024-06-27 12:40:00,535.06,535.33,535.06,535.33,424.0,526.7036,526.9693,526.7036,526.9693,424.0
2024-06-27 12:45:00,535.33,535.52,535.25,535.5,400.0,526.9693,527.1564,526.8906,527.1367,400.0
2024-06-27 12:50:00,535.64,535.76,535.43,535.44,2306.0,527.2745,527.3926,527.0678,527.0776,2306.0
2024-06-27 12:55:00,535.49,535.56,535.28,535.29,2745.0,527.1268,527.1957,526.9201,526.93,2745.0
2024-06-27 13:00:00,535.3,535.32,535.3,535.31,685.0,526.9398,526.9595,526.9398,526.9496,685.0
2024-06-27 13:05:00,535.3,535.52,535.29,535.32,1290.0,526.9398,527.1564,526.93,526.9595,1290.0
2024-06-27 13:10:00,535.29,535.29,534.91,535.07,686.0,526.93,526.93,526.5559,526.7134,686.0
2024-06-27 13:15:00,535.16,535.58,535.16,535.58,2633.0,526.802,527.2154,526.802,527.2154,2633.0
2024-06-27 13:20:00,535.83,536.13,535.83,536.13,617.0,527.4615,527.7568,527.4615,527.7568,617.0
2024-06-27 13:25:00,536.13,536.18,535.85,536.05,3905.0,527.7568,527.8061,527.4812,527.6781,3905.0
2024-06-27 13:30:00,535.98,535.98,535.83,535.86,775.0,527.6092,527.6092,527.4615,527.4911,775.0
2024-06-27 13:35:00,535.99,536.08,535.98,535.98,910.0,527.619,527.7076,527.6092,527.6092,910.0
2024-06-27 13:40:00,536.04,536.37,536.03,536.18,3426.0,527.6682,527.9931,527.6584,527.8061,3426.0
2024-06-27 13:45:00,536.19,536.23,535.98,535.98,436.0,527.8159,527.8553,527.6092,527.6092,436.0
2024-06-27 13:50:00,536.02,536.13,536.02,536.13,805.0,527.6486,527.7568,527.6486,527.7568,805.0
2024-06-27 13:55:00,535.92,535.92,535.31,535.37,1557.0,527.5501,527.5501,526.9496,527.0087,1557.0
2024-06-27 14:00:00,535.17,535.17,535.13,535.13,400.0,526.8118,526.8118,526.7725,526.7725,400.0
2024-06-27 14:05:00,534.81,534.81,534.35,534.35,1114.0,526.4575,526.4575,526.0046,526.0046,1114.0
2024-06-27 14:10:00,534.28,534.37,533.99,533.99,500.0,525.9357,526.0243,525.6503,525.6503,500.0
2024-06-27 14:15:00,533.96,534.09,533.92,534.09,400.0,525.6207,525.7487,525.5814,525.7487,400.0
2024-06-27 14:20:00,534.24,534.47,534.24,534.4,300.0,525.8964,526.1228,525.8964,526.0539,300.0
2024-06-27 14:25:00,534.36,534.36,534.1,534.16,1050.0,526.0145,526.0145,525.7585,525.8176,1050.0
2024-06-27 14:30:00,534.01,534.13,533.85,534.07,550.0,525.67,525.7881,525.5124,525.729,550.0
2024-06-27 14:35:00,533.9,533.94,533.77,533.94,438.0,525.5617,525.601,525.4337,525.601,438.0
2024-06-27 14:40:00,533.78,534.02,533.7,534.02,637.0,525.4435,525.6798,525.3648,525.6798,637.0
2024-06-27 14:45:00,534.06,534.16,533.66,533.86,1971.0,525.7192,525.8176,525.3254,525.5223,1971.0
2024-06-27 14:50:00,533.86,534.08,533.86,534.05,2051.0,525.5223,525.7389,525.5223,525.7093,2051.0
2024-06-27 14:55:00,533.97,534.0,533.78,533.78,505.0,525.6306,525.6601,525.4435,525.4435,505.0
2024-06-27 15:00:00,533.71,533.99,533.62,533.83,1709.0,525.3746,525.6503,525.286,525.4928,1709.0
2024-06-27 15:05:00,533.9,534.13,533.9,534.09,840.0,525.5617,525.7881,525.5617,525.7487,840.0
2024-06-27 15:10:00,534.44,534.63,533.91,534.18,5699.0,526.0932,526.2803,525.5715,525.8373,5699.0
2024-06-27 15:15:00,534.03,534.09,533.85,534.09,1878.0,525.6896,525.7487,525.5124,525.7487,1878.0
2024-06-27 15:20:00,534.34,534.38,534.34,534.38,200.0,525.9948,526.0342,525.9948,526.0342,200.0
2024-06-27 15:25:00,534.46,534.76,534.44,534.76,1068.0,526.1129,526.4082,526.0932,526.4082,1068.0
2024-06-27 15:30:00,534.77,535.64,534.77,535.49,3222.0,526.4181,527.2745,526.4181,527.1268,3222.0
2024-06-27 15:35:00,535.41,535.52,535.3,535.37,1781.0,527.0481,527.1564,526.9398,527.0087,1781.0
2024-06-27 15:40:00,535.44,535.88,535.35,535.86,3243.0,527.0776,527.5107,526.989,527.4911,3243.0
2024-06-27 15:45:00,535.76,535.85,535.5,535.64,4654.0,527.3926,527.4812,527.1367,527.2745,4654.0
2024-06-27 15:50:00,535.85,536.51,535.72,536.04,5314.0,527.4812,528.1309,527.3532,527.6682,5314.0
2024-06-27 15:55:00,536.23,536.23,535.44,536.07,19626.0,527.8553,527.8553,527.0776,527.6978,19626.0
2024-06-28 09:30:00,542.69,545.82,539.99,545.39,27787.0,534.2144,537.2955,531.5566,536.8722,27787.0
2024-06-28 09:35:00,544.93,545.59,539.11,539.36,7519.0,536.4194,537.0691,530.6903,530.9364,7519.0
2024-06-28 09:40:00,537.76,539.43,535.82,536.09,7628.0,529.3614,531.0053,527.4517,527.7175,7628.0
2024-06-28 09:45:00,536.04,536.96,534.48,535.65,6384.0,527.6682,528.5739,526.1326,527.2843,6384.0
2024-06-28 09:50:00,535.52,537.03,533.06,535.01,5983.0,527.1564,528.6428,524.7348,526.6543,5983.0
2024-06-28 09:55:00,535.92,536.25,533.6,533.6,3186.0,527.5501,527.875,525.2664,525.2664,3186.0
2024-06-28 10:00:00,533.48,535.12,533.47,535.12,3884.0,525.1482,526.7626,525.1384,526.7626,3884.0
2024-06-28 10:05:00,535.32,536.25,534.49,535.44,5550.0,526.9595,527.875,526.1425,527.0776,5550.0
2024-06-28 10:10:00,535.52,537.94,535.52,537.29,5950.0,527.1564,529.5386,527.1564,528.8987,5950.0
2024-06-28 10:15:00,536.77,538.94,536.34,538.94,6176.0,528.3868,530.523,527.9636,530.523,6176.0
2024-06-28 10:20:00,538.25,539.16,538.08,538.44,7194.0,529.8437,530.7395,529.6764,530.0308,7194.0
2024-06-28 10:25:00,538.64,538.91,538.25,538.42,4429.0,530.2276,530.4934,529.8437,530.0111,4429.0
2024-06-28 10:30:00,538.19,539.01,537.73,539.01,8725.0,529.7847,530.5919,529.3319,530.5919,8725.0
2024-06-28 10:35:00,538.9,539.32,538.5,539.32,1819.0,530.4836,530.897,530.0898,530.897,1819.0
2024-06-28 10:40:00,538.33,538.33,538.0,538.0,1439.0,529.9225,529.9225,529.5976,529.5976,1439.0
2024-06-28 10:45:00,538.33,539.49,538.23,539.49,3831.0,529.9225,531.0644,529.824,531.0644,3831.0
2024-06-28 10:50:00,539.65,539.7,539.01,539.7,2000.0,531.2219,531.2711,530.5919,531.2711,2000.0
2024-06-28 10:55:00,539.63,539.85,539.44,539.63,3918.0,531.2022,531.4187,531.0151,531.2022,3918.0
2024-06-28 11:00:00,539.58,539.9,538.97,539.19,6537.0,531.153,531.468,530.5525,530.7691,6537.0
2024-06-28 11:05:00,538.97,539.45,538.67,538.9,3598.0,530.5525,531.025,530.2572,530.4836,3598.0
2024-06-28 11:10:00,538.97,539.0,538.27,538.89,6530.0,530.5525,530.582,529.8634,530.4737,6530.0
2024-06-28 11:15:00,538.86,539.65,538.85,539.65,2800.0,530.4442,531.2219,530.4344,531.2219,2800.0
2024-06-28 11:20:00,540.04,540.12,539.82,539.93,3600.0,531.6058,531.6845,531.3892,531.4975,3600.0
2024-06-28 11:25:00,540.15,540.5,539.88,540.25,3614.0,531.7141,532.0586,531.4483,531.8125,3614.0
2024-06-28 11:30:00,540.27,540.75,539.84,540.57,7433.0,531.8322,532.3047,531.4089,532.1275,7433.0
2024-06-28 11:35:00,540.57,541.26,540.38,541.26,5060.0,532.1275,532.8067,531.9405,532.8067,5060.0
2024-06-28 11:40:00,540.97,541.22,540.58,540.58,2799.0,532.5213,532.7673,532.1373,532.1373,2799.0
2024-06-28 11:45:00,540.82,541.02,539.42,539.55,3661.0,532.3736,532.5705,530.9955,531.1234,3661.0
2024-06-28 11:50:00,539.59,540.24,539.45,540.07,2434.0,531.1628,531.8027,531.025,531.6353,2434.0
2024-06-28 11:55:00,540.28,541.04,540.28,540.93,2060.0,531.842,532.5902,531.842,532.4819,2060.0
2024-06-28 12:00:00,541.21,541.42,540.97,541.19,2700.0,532.7575,532.9642,532.5213,532.7378,2700.0
2024-06-28 12:05:00,541.27,541.49,541.06,541.21,2073.0,532.8166,533.0331,532.6098,532.7575,2073.0
2024-06-28 12:10:00,541.27,541.39,540.64,541.02,6537.0,532.8166,532.9347,532.1964,532.5705,6537.0
2024-06-28 12:15:00,541.0,541.14,540.71,541.14,1487.0,532.5508,532.6886,532.2653,532.6886,1487.0
2024-06-28 12:20:00,541.02,541.17,540.92,541.05,2000.0,532.5705,532.7181,532.472,532.6,2000.0
2024-06-28 12:25:00,541.19,541.3,541.0,541.0,2027.0,532.7378,532.8461,532.5508,532.5508,2027.0
2024-06-28 12:30:00,540.99,540.99,540.7,540.94,2206.0,532.5409,532.5409,532.2555,532.4917,2206.0
2024-06-28 12:35:00,540.7,540.75,540.55,540.71,875.0,532.2555,532.3047,532.1078,532.2653,875.0
2024-06-28 12:40:00,540.63,540.79,540.62,540.77,1200.0,532.1866,532.3441,532.1767,532.3244,1200.0
2024-06-28 12:45:00,540.52,541.23,540.43,540.81,4569.0,532.0783,532.7772,531.9897,532.3637,4569.0
2024-06-28 12:50:00,540.63,540.92,540.63,540.92,275.0,532.1866,532.472,532.1866,532.472,275.0
2024-06-28 12:55:00,540.77,540.79,540.54,540.72,1276.0,532.3244,532.3441,532.098,532.2752,1276.0
2024-06-28 13:00:00,540.86,541.31,540.59,540.78,4503.0,532.413,532.8559,532.1472,532.3342,4503.0
2024-06-28 13:05:00,540.58,540.85,540.52,540.85,900.0,532.1373,532.4031,532.0783,532.4031,900.0
2024-06-28 13:10:00,540.47,540.71,540.44,540.52,2715.0,532.0291,532.2653,531.9995,532.0783,2715.0
2024-06-28 13:15:00,540.51,540.53,540.1,540.53,1905.0,532.0684,532.0881,531.6648,532.0881,1905.0
2024-06-28 13:20:00,540.53,540.61,540.04,540.04,3107.0,532.0881,532.1669,531.6058,531.6058,3107.0
2024-06-28 13:25:00,540.07,540.43,539.88,539.93,5075.0,531.6353,531.9897,531.4483,531.4975,5075.0
2024-06-28 13:30:00,539.8,540.19,539.51,539.51,3361.0,531.3695,531.7534,531.0841,531.0841,3361.0
2024-06-28 13:35:00,539.73,539.73,538.96,539.18,2553.0,531.3006,531.3006,530.5426,530.7592,2553.0
2024-06-28 13:40:00,539.2,539.67,539.19,539.49,2560.0,530.7789,531.2416,530.7691,531.0644,2560.0
2024-06-28 13:45:00,539.7,539.78,539.3,539.43,2103.0,531.2711,531.3498,530.8773,531.0053,2103.0
2024-06-28 13:50:00,539.45,539.45,538.8,539.2,4293.0,531.025,531.025,530.3851,530.7789,4293.0
2024-06-28 13:55:00,539.18,539.68,538.63,538.86,16281.0,530.7592,531.2514,530.2178,530.4442,16281.0
2024-06-28 14:00:00,538.85,539.23,538.64,539.22,3450.0,530.4344,530.8084,530.2276,530.7986,3450.0
2024-06-28 14:05:00,539.04,540.01,539.04,539.57,3796.0,530.6214,531.5762,530.6214,531.1431,3796.0
2024-06-28 14:10:00,539.34,539.77,539.07,539.45,4044.0,530.9167,531.34,530.6509,531.025,4044.0
2024-06-28 14:15:00,539.5,539.5,538.99,538.99,1207.0,531.0742,531.0742,530.5722,530.5722,1207.0
2024-06-28 14:20:00,538.94,539.18,538.37,538.71,4041.0,530.523,530.7592,529.9619,530.2965,4041.0
2024-06-28 14:25:00,538.62,539.21,538.61,538.94,2944.0,530.208,530.7887,530.1981,530.523,2944.0
2024-06-28 14:30:00,538.78,539.02,537.13,537.28,13051.0,530.3655,530.6017,528.7412,528.8889,13051.0
2024-06-28 14:35:00,537.24,537.24,536.17,536.18,900.0,528.8495,528.8495,527.7962,527.8061,900.0
2024-06-28 14:40:00,536.39,536.9,536.11,536.12,4643.0,528.0128,528.5148,527.7372,527.747,4643.0
2024-06-28 14:45:00,535.98,536.4,535.88,535.96,3124.0,527.6092,528.0226,527.5107,527.5895,3124.0
2024-06-28 14:50:00,536.12,536.12,535.75,535.76,2724.0,527.747,527.747,527.3828,527.3926,2724.0
2024-06-28 14:55:00,536.12,536.19,535.93,536.19,2924.0,527.747,527.8159,527.56,527.8159,2924.0
2024-06-28 15:00:00,536.33,536.47,535.6,536.24,5976.0,527.9537,528.0915,527.2351,527.8651,5976.0
2024-06-28 15:05:00,536.35,536.8,536.23,536.78,4511.0,527.9734,528.4164,527.8553,528.3967,4511.0
2024-06-28 15:10:00,536.79,536.84,536.11,536.2,2284.0,528.4065,528.4558,527.7372,527.8257,2284.0
2024-06-28 15:15:00,536.2,536.45,535.83,536.28,4991.0,527.8257,528.0718,527.4615,527.9045,4991.0
2024-06-28 15:20:00,536.36,536.72,536.25,536.72,3616.0,527.9832,528.3376,527.875,528.3376,3616.0
2024-06-28 15:25:00,536.72,536.9,536.04,536.3,6172.0,528.3376,528.5148,527.6682,527.9242,6172.0
2024-06-28 15:30:00,536.59,537.05,535.92,536.18,6354.0,528.2097,528.6625,527.5501,527.8061,6354.0
2024-06-28 15:35:00,536.13,536.53,535.87,536.5,4248.0,527.7568,528.1506,527.5009,528.1211,4248.0
2024-06-28 15:40:00,536.55,537.27,536.45,537.27,6842.0,528.1703,528.879,528.0718,528.879,6842.0
2024-06-28 15:45:00,536.74,536.84,536.47,536.84,6848.0,528.3573,528.4558,528.0915,528.4558,6848.0
2024-06-28 15:50:00,536.73,540.09,536.46,539.87,27121.0,528.3475,531.655,528.0817,531.4384,27121.0
2024-06-28 15:55:00,540.01,542.72,539.5,541.65,98417.0,531.5762,534.2439,531.0742,533.1906,98417.0
2024-07-01 09:30:00,541.38,546.17,539.58,545.85,25680.0,532.9248,537.64,531.153,537.325,25680.0
2024-07-01 09:35:00,546.57,546.57,540.46,540.46,4119.0,538.0338,538.0338,532.0192,532.0192,4119.0
2024-07-01 09:40:00,541.54,543.11,541.54,543.05,11655.0,533.0823,534.6278,533.0823,534.5688,11655.0
2024-07-01 09:45:00,543.45,544.0,542.1,543.49,1743.0,534.9625,535.5039,533.6336,535.0019,1743.0
2024-07-01 09:50:00,542.77,543.91,542.37,542.67,5865.0,534.2931,535.4153,533.8994,534.1947,5865.0
2024-07-01 09:55:00,543.01,544.21,542.84,543.13,5554.0,534.5294,535.7106,534.362,534.6475,5554.0
2024-07-01 10:00:00,543.08,543.6,542.27,542.35,7447.0,534.5983,535.1102,533.8009,533.8797,7447.0
2024-07-01 10:05:00,542.06,542.21,541.18,541.62,4765.0,533.5942,533.7419,532.728,533.1611,4765.0
2024-07-01 10:10:00,541.62,542.21,540.08,542.21,4773.0,533.1611,533.7419,531.6452,533.7419,4773.0
2024-07-01 10:15:00,541.91,541.91,540.66,540.96,3302.0,533.4466,533.4466,532.2161,532.5114,3302.0
2024-07-01 10:20:00,540.85,540.9,538.82,539.78,5299.0,532.4031,532.4523,530.4048,531.3498,5299.0
2024-07-01 10:25:00,539.04,539.53,537.99,539.08,5488.0,530.6214,531.1037,529.5878,530.6608,5488.0
2024-07-01 10:30:00,538.57,538.57,536.15,536.15,1560.0,530.1587,530.1587,527.7765,527.7765,1560.0
2024-07-01 10:35:00,536.41,538.2,535.68,538.2,4076.0,528.0325,529.7945,527.3139,529.7945,4076.0
2024-07-01 10:40:00,538.33,538.33,536.79,536.81,1909.0,529.9225,529.9225,528.4065,528.4262,1909.0
2024-07-01 10:45:00,536.77,537.78,535.9,536.23,5220.0,528.3868,529.3811,527.5304,527.8553,5220.0
2024-07-01 10:50:00,536.2,538.07,535.94,537.89,2588.0,527.8257,529.6665,527.5698,529.4894,2588.0
2024-07-01 10:55:00,538.17,538.17,537.17,537.6,1183.0,529.765,529.765,528.7806,529.2039,1183.0
2024-07-01 11:00:00,537.61,538.47,537.6,538.24,1813.0,529.2137,530.0603,529.2039,529.8339,1813.0
2024-07-01 11:05:00,538.18,538.64,537.75,538.13,3620.0,529.7748,530.2276,529.3515,529.7256,3620.0
2024-07-01 11:10:00,537.76,538.45,536.68,536.69,4223.0,529.3614,530.0406,528.2983,528.3081,4223.0
2024-07-01 11:15:00,537.03,537.13,535.89,535.89,1291.0,528.6428,528.7412,527.5206,527.5206,1291.0
2024-07-01 11:20:00,535.55,536.58,535.55,536.33,2073.0,527.1859,528.1998,527.1859,527.9537,2073.0
2024-07-01 11:25:00,536.33,537.29,536.32,536.91,2100.0,527.9537,528.8987,527.9439,528.5247,2100.0
2024-07-01 11:30:00,536.86,536.86,535.81,536.02,2825.0,528.4754,528.4754,527.4418,527.6486,2825.0
2024-07-01 11:35:00,535.77,535.77,534.8,534.8,2397.0,527.4025,527.4025,526.4476,526.4476,2397.0
2024-07-01 11:40:00,534.82,535.16,534.6,534.97,1703.0,526.4673,526.802,526.2507,526.615,1703.0
2024-07-01 11:45:00,534.75,534.75,533.94,533.94,800.0,526.3984,526.3984,525.601,525.601,800.0
2024-07-01 11:50:00,534.28,534.44,534.04,534.44,700.0,525.9357,526.0932,525.6995,526.0932,700.0
2024-07-01 11:55:00,534.12,534.5,533.92,534.29,1492.0,525.7782,526.1523,525.5814,525.9456,1492.0
2024-07-01 12:00:00,534.34,534.34,533.21,533.21,1100.0,525.9948,525.9948,524.8824,524.8824,1100.0
2024-07-01 12:05:00,533.64,533.85,533.26,533.4,1400.0,525.3057,525.5124,524.9317,525.0695,1400.0
2024-07-01 12:10:00,533.3,534.17,533.29,533.52,1765.0,524.971,525.8275,524.9612,525.1876,1765.0
2024-07-01 12:15:00,533.46,533.89,533.39,533.8,700.0,525.1285,525.5518,525.0596,525.4632,700.0
2024-07-01 12:20:00,533.56,534.12,533.56,534.06,2447.0,525.227,525.7782,525.227,525.7192,2447.0
2024-07-01 12:25:00,533.7,533.85,533.68,533.68,500.0,525.3648,525.5124,525.3451,525.3451,500.0
2024-07-01 12:30:00,533.74,533.98,533.5,533.98,720.0,525.4042,525.6404,525.1679,525.6404,720.0
2024-07-01 12:35:00,533.99,534.37,533.86,534.24,835.0,525.6503,526.0243,525.5223,525.8964,835.0
2024-07-01 12:40:00,533.74,534.09,533.74,533.77,400.0,525.4042,525.7487,525.4042,525.4337,400.0
2024-07-01 12:45:00,534.38,535.02,534.38,534.44,900.0,526.0342,526.6642,526.0342,526.0932,900.0
2024-07-01 12:50:00,534.47,534.74,533.78,533.78,939.0,526.1228,526.3885,525.4435,525.4435,939.0
2024-07-01 12:55:00,533.83,533.86,533.72,533.86,300.0,525.4928,525.5223,525.3845,525.5223,300.0
2024-07-01 13:00:00,533.93,533.93,532.58,532.69,1000.0,525.5912,525.5912,524.2623,524.3706,1000.0
2024-07-01 13:05:00,532.74,533.09,532.35,532.45,1214.0,524.4198,524.7643,524.0359,524.1343,1214.0
2024-07-01 13:10:00,533.08,533.17,532.66,533.14,1862.0,524.7545,524.8431,524.341,524.8135,1862.0
2024-07-01 13:15:00,532.71,532.83,532.71,532.83,348.0,524.3903,524.5084,524.3903,524.5084,348.0
2024-07-01 13:20:00,533.17,533.46,532.83,533.46,1729.0,524.8431,525.1285,524.5084,525.1285,1729.0
2024-07-01 13:25:00,533.15,533.5,533.12,533.12,700.0,524.8234,525.1679,524.7939,524.7939,700.0
2024-07-01 13:30:00,533.03,533.15,532.77,532.77,600.0,524.7053,524.8234,524.4493,524.4493,600.0
2024-07-01 13:35:00,532.91,532.94,532.86,532.91,500.0,524.5871,524.6167,524.5379,524.5871,500.0
2024-07-01 13:40:00,532.67,533.02,532.28,532.29,754.0,524.3509,524.6954,523.967,523.9768,754.0
2024-07-01 13:45:00,532.63,533.03,532.53,532.54,944.0,524.3115,524.7053,524.2131,524.2229,944.0
2024-07-01 13:50:00,532.59,532.59,532.59,532.59,100.0,524.2721,524.2721,524.2721,524.2721,100.0
2024-07-01 13:55:00,532.97,532.97,532.76,532.77,600.0,524.6462,524.6462,524.4395,524.4493,600.0
2024-07-01 14:00:00,532.68,532.87,532.29,532.58,1200.0,524.3607,524.5478,523.9768,524.2623,1200.0
2024-07-01 14:05:00,532.08,532.28,531.99,531.99,965.0,523.7701,523.967,523.6815,523.6815,965.0
2024-07-01 14:10:00,532.26,532.26,531.96,531.99,500.0,523.9473,523.9473,523.652,523.6815,500.0
2024-07-01 14:15:00,532.26,532.53,531.99,532.19,1060.0,523.9473,524.2131,523.6815,523.8784,1060.0
2024-07-01 14:20:00,532.38,532.88,532.35,532.47,1566.0,524.0654,524.5576,524.0359,524.154,1566.0
2024-07-01 14:25:00,532.68,532.68,532.26,532.26,600.0,524.3607,524.3607,523.9473,523.9473,600.0
2024-07-01 14:30:00,532.25,532.92,532.08,532.92,1267.0,523.9374,524.597,523.7701,524.597,1267.0
2024-07-01 14:35:00,532.58,533.34,532.58,533.22,1200.0,524.2623,525.0104,524.2623,524.8923,1200.0
2024-07-01 14:40:00,533.4,533.4,532.96,532.96,700.0,525.0695,525.0695,524.6363,524.6363,700.0
2024-07-01 14:45:00,533.0,533.0,532.38,532.38,661.0,524.6757,524.6757,524.0654,524.0654,661.0
2024-07-01 14:50:00,532.77,532.95,532.38,532.38,1947.0,524.4493,524.6265,524.0654,524.0654,1947.0
2024-07-01 14:55:00,532.33,532.6,532.21,532.21,510.0,524.0162,524.282,523.8981,523.8981,510.0
2024-07-01 15:00:00,532.18,532.18,531.6,531.6,1638.0,523.8685,523.8685,523.2976,523.2976,1638.0
2024-07-01 15:05:00,531.99,531.99,530.78,531.1,2362.0,523.6815,523.6815,522.4904,522.8054,2362.0
2024-07-01 15:10:00,531.15,531.15,530.45,530.54,1383.0,522.8546,522.8546,522.1655,522.2541,1383.0
2024-07-01 15:15:00,530.26,531.56,530.22,531.56,5439.0,521.9785,523.2582,521.9391,523.2582,5439.0
2024-07-01 15:20:00,531.68,531.69,531.43,531.62,2811.0,523.3763,523.3862,523.1302,523.3173,2811.0
2024-07-01 15:25:00,531.59,532.23,531.27,532.22,6502.0,523.2877,523.9178,522.9727,523.9079,6502.0
2024-07-01 15:30:00,532.21,532.85,532.2,532.68,5013.0,523.8981,524.5281,523.8882,524.3607,5013.0
2024-07-01 15:35:00,532.68,533.01,532.52,532.85,19885.0,524.3607,524.6856,524.2032,524.5281,19885.0
2024-07-01 15:40:00,532.85,533.42,532.8,533.28,7786.0,524.5281,525.0892,524.4788,524.9514,7786.0
2024-07-01 15:45:00,533.14,533.28,532.69,532.7,11122.0,524.8135,524.9514,524.3706,524.3804,11122.0
2024-07-01 15:50:00,532.84,534.04,532.84,533.68,6346.0,524.5182,525.6995,524.5182,525.3451,6346.0
2024-07-01 15:55:00,533.88,534.9,533.42,534.78,45641.0,525.542,526.5461,525.0892,526.4279,45641.0
2024-07-02 09:30:00,534.4,537.3,534.13,534.69,11414.0,526.0539,528.9086,525.7881,526.3393,11414.0
2024-07-02 09:35:00,533.44,533.44,531.9,532.44,1921.0,525.1089,525.1089,523.5929,524.1245,1921.0
2024-07-02 09:40:00,533.09,535.05,532.24,532.47,3175.0,524.7643,526.6937,523.9276,524.154,3175.0
2024-07-02 09:45:00,530.9,531.84,530.9,531.7,1341.0,522.6085,523.5338,522.6085,523.396,1341.0
2024-07-02 09:50:00,531.47,531.67,531.19,531.49,600.0,523.1696,523.3665,522.894,523.1893,600.0
2024-07-02 09:55:00,532.12,532.88,531.6,532.45,3348.0,523.8095,524.5576,523.2976,524.1343,3348.0
2024-07-02 10:00:00,532.55,533.56,532.55,533.2,4349.0,524.2328,525.227,524.2328,524.8726,4349.0
2024-07-02 10:05:00,533.38,533.52,532.85,533.15,2687.0,525.0498,525.1876,524.5281,524.8234,2687.0
2024-07-02 10:10:00,533.14,533.14,531.74,532.43,11503.0,524.8135,524.8135,523.4354,524.1146,11503.0
2024-07-02 10:15:00,532.43,533.68,532.42,532.69,10692.0,524.1146,525.3451,524.1048,524.3706,10692.0
2024-07-02 10:20:00,532.61,532.94,532.6,532.72,1630.0,524.2918,524.6167,524.282,524.4001,1630.0
2024-07-02 10:25:00,532.76,532.8,532.54,532.8,1634.0,524.4395,524.4788,524.2229,524.4788,1634.0
2024-07-02 10:30:00,533.12,533.59,532.81,533.54,4606.0,524.7939,525.2565,524.4887,525.2073,4606.0
2024-07-02 10:35:00,533.56,533.91,532.74,533.0,2256.0,525.227,525.5715,524.4198,524.6757,2256.0
2024-07-02 10:40:00,532.86,533.01,531.51,532.38,3300.0,524.5379,524.6856,523.209,524.0654,3300.0
2024-07-02 10:45:00,532.88,533.17,532.7,532.86,3700.0,524.5576,524.8431,524.3804,524.5379,3700.0
2024-07-02 10:50:00,533.16,533.37,532.27,532.36,19802.0,524.8332,525.0399,523.9571,524.0457,19802.0
2024-07-02 10:55:00,532.65,534.47,532.65,534.37,12024.0,524.3312,526.1228,524.3312,526.0243,12024.0
2024-07-02 11:00:00,534.26,535.14,533.92,535.14,7090.0,525.916,526.7823,525.5814,526.7823,7090.0
2024-07-02 11:05:00,535.2,536.04,534.73,534.91,8016.0,526.8414,527.6682,526.3787,526.5559,8016.0
2024-07-02 11:10:00,535.15,536.29,535.15,536.11,7977.0,526.7921,527.9143,526.7921,527.7372,7977.0
2024-07-02 11:15:00,536.01,536.01,535.14,535.4,3709.0,527.6387,527.6387,526.7823,527.0382,3709.0
2024-07-02 11:20:00,535.67,536.22,535.51,536.21,4911.0,527.304,527.8454,527.1465,527.8356,4911.0
2024-07-02 11:25:00,536.26,536.75,536.26,536.73,2371.0,527.8848,528.3672,527.8848,528.3475,2371.0
2024-07-02 11:30:00,536.74,537.53,536.74,536.85,8575.0,528.3573,529.135,528.3573,528.4656,8575.0
2024-07-02 11:35:00,536.86,536.86,535.63,536.02,4479.0,528.4754,528.4754,527.2646,527.6486,4479.0
2024-07-02 11:40:00,536.01,536.26,535.48,536.26,9663.0,527.6387,527.8848,527.117,527.8848,9663.0
2024-07-02 11:45:00,537.02,537.4,537.02,537.17,2475.0,528.6329,529.007,528.6329,528.7806,2475.0
2024-07-02 11:50:00,537.17,537.29,536.94,537.27,4057.0,528.7806,528.8987,528.5542,528.879,4057.0
2024-07-02 11:55:00,537.26,537.62,537.26,537.38,2275.0,528.8692,529.2236,528.8692,528.9873,2275.0
2024-07-02 12:00:00,537.45,537.61,537.03,537.12,5240.0,529.0562,529.2137,528.6428,528.7314,5240.0
2024-07-02 12:05:00,537.1,537.24,536.37,536.47,10728.0,528.7117,528.8495,527.9931,528.0915,10728.0
2024-07-02 12:10:00,536.47,536.98,536.44,536.73,8113.0,528.0915,528.5936,528.062,528.3475,8113.0
2024-07-02 12:15:00,536.75,536.92,536.4,536.4,6237.0,528.3672,528.5345,528.0226,528.0226,6237.0
2024-07-02 12:20:00,536.44,536.84,536.43,536.72,2449.0,528.062,528.4558,528.0522,528.3376,2449.0
2024-07-02 12:25:00,536.74,536.97,536.55,536.95,6439.0,528.3573,528.5837,528.1703,528.564,6439.0
2024-07-02 12:30:00,536.74,536.91,536.45,536.45,3397.0,528.3573,528.5247,528.0718,528.0718,3397.0
2024-07-02 12:35:00,536.44,537.53,536.28,537.47,6262.0,528.062,529.135,527.9045,529.0759,6262.0
2024-07-02 12:40:00,537.37,537.71,537.03,537.45,2774.0,528.9775,529.3122,528.6428,529.0562,2774.0
2024-07-02 12:45:00,537.45,537.72,537.3,537.52,4123.0,529.0562,529.322,528.9086,529.1251,4123.0
2024-07-02 12:50:00,537.64,537.83,536.98,537.55,12117.0,529.2433,529.4303,528.5936,529.1547,12117.0
2024-07-02 12:55:00,537.57,537.58,537.39,537.46,2750.0,529.1744,529.1842,528.9972,529.0661,2750.0
2024-07-02 13:00:00,537.44,537.44,537.18,537.19,2016.0,529.0464,529.0464,528.7904,528.8003,2016.0
2024-07-02 13:05:00,537.17,537.25,536.98,536.98,1186.0,528.7806,528.8593,528.5936,528.5936,1186.0
2024-07-02 13:10:00,537.17,537.33,536.98,537.27,8326.0,528.7806,528.9381,528.5936,528.879,8326.0
2024-07-02 13:15:00,537.13,537.34,537.06,537.34,2400.0,528.7412,528.9479,528.6723,528.9479,2400.0
2024-07-02 13:20:00,537.37,537.71,537.14,537.63,8271.0,528.9775,529.3122,528.7511,529.2334,8271.0
2024-07-02 13:25:00,537.63,538.2,537.63,537.73,5208.0,529.2334,529.7945,529.2334,529.3319,5208.0
2024-07-02 13:30:00,537.7,538.1,537.48,538.08,5985.0,529.3023,529.6961,529.0858,529.6764,5985.0
2024-07-02 13:35:00,538.23,538.4,537.97,538.0,3833.0,529.824,529.9914,529.5681,529.5976,3833.0
2024-07-02 13:40:00,538.15,538.15,537.72,537.72,5186.0,529.7453,529.7453,529.322,529.322,5186.0
2024-07-02 13:45:00,537.72,538.06,536.67,537.19,6788.0,529.322,529.6567,528.2884,528.8003,6788.0
2024-07-02 13:50:00,537.56,538.1,537.55,537.65,2673.0,529.1645,529.6961,529.1547,529.2531,2673.0
2024-07-02 13:55:00,537.64,537.84,536.83,537.0,3414.0,529.2433,529.4401,528.4459,528.6133,3414.0
2024-07-02 14:00:00,536.9,537.1,536.33,536.59,5905.0,528.5148,528.7117,527.9537,528.2097,5905.0
2024-07-02 14:05:00,536.57,537.01,535.54,535.85,16534.0,528.19,528.6231,527.1761,527.4812,16534.0
2024-07-02 14:10:00,535.85,535.85,534.76,535.27,5488.0,527.4812,527.4812,526.4082,526.9103,5488.0
2024-07-02 14:15:00,535.5,536.11,535.5,535.75,5018.0,527.1367,527.7372,527.1367,527.3828,5018.0
2024-07-02 14:20:00,535.85,536.15,535.56,536.15,3020.0,527.4812,527.7765,527.1957,527.7765,3020.0
2024-07-02 14:25:00,536.1,536.24,535.43,535.67,3445.0,527.7273,527.8651,527.0678,527.304,3445.0
2024-07-02 14:30:00,535.81,535.81,535.49,535.51,3056.0,527.4418,527.4418,527.1268,527.1465,3056.0
2024-07-02 14:35:00,535.63,535.77,535.4,535.6,5681.0,527.2646,527.4025,527.0382,527.2351,5681.0
2024-07-02 14:40:00,535.6,535.6,534.78,534.97,3663.0,527.2351,527.2351,526.4279,526.615,3663.0
2024-07-02 14:45:00,534.81,534.96,534.45,534.45,3401.0,526.4575,526.6051,526.1031,526.1031,3401.0
2024-07-02 14:50:00,534.76,534.94,534.47,534.9,5996.0,526.4082,526.5854,526.1228,526.5461,5996.0
2024-07-02 14:55:00,535.04,535.53,534.78,535.53,4865.0,526.6839,527.1662,526.4279,527.1662,4865.0
2024-07-02 15:00:00,535.51,535.57,535.05,535.18,6781.0,527.1465,527.2056,526.6937,526.8217,6781.0
2024-07-02 15:05:00,535.18,535.18,534.55,534.89,10650.0,526.8217,526.8217,526.2015,526.5362,10650.0
2024-07-02 15:10:00,534.68,534.9,534.43,534.86,4433.0,526.3295,526.5461,526.0834,526.5067,4433.0
2024-07-02 15:15:00,534.89,535.73,534.64,535.59,3937.0,526.5362,527.3631,526.2901,527.2253,3937.0
2024-07-02 15:20:00,535.8,535.8,535.37,535.62,6713.0,527.432,527.432,527.0087,527.2548,6713.0
2024-07-02 15:25:00,535.62,536.12,535.46,536.0,6000.0,527.2548,527.747,527.0973,527.6289,6000.0
2024-07-02 15:30:00,535.91,536.07,535.8,535.86,11876.0,527.5403,527.6978,527.432,527.4911,11876.0
2024-07-02 15:35:00,535.88,536.35,535.67,535.67,14672.0,527.5107,527.9734,527.304,527.304,14672.0
2024-07-02 15:40:00,535.59,536.21,535.59,536.2,9047.0,527.2253,527.8356,527.2253,527.8257,9047.0
2024-07-02 15:45:00,536.2,536.5,536.09,536.28,13475.0,527.8257,528.1211,527.7175,527.9045,13475.0
2024-07-02 15:50:00,536.17,537.22,535.83,536.91,23011.0,527.7962,528.8298,527.4615,528.5247,23011.0
2024-07-02 15:55:00,536.83,536.83,535.67,535.94,56530.0,528.4459,528.4459,527.304,527.5698,56530.0
2024-07-03 09:30:00,539.87,539.87,533.9,533.9,24609.0,531.4384,531.4384,525.5617,525.5617,24609.0
2024-07-03 09:35:00,534.0,535.79,533.74,535.75,7848.0,525.6601,527.4222,525.4042,527.3828,7848.0
2024-07-03 09:40:00,535.16,535.16,531.43,531.5,9202.0,526.802,526.802,523.1302,523.1992,9202.0
2024-07-03 09:45:00,532.24,532.24,529.79,531.63,13881.0,523.9276,523.9276,521.5159,523.3271,13881.0
2024-07-03 09:50:00,531.63,532.02,529.51,529.76,1409.0,523.3271,523.711,521.2402,521.4863,1409.0
2024-07-03 09:55:00,529.34,532.81,529.18,532.69,3128.0,521.0729,524.4887,520.9154,524.3706,3128.0
2024-07-03 10:00:00,532.86,532.86,527.29,528.0,3543.0,524.5379,524.5379,519.0549,519.7538,3543.0
2024-07-03 10:05:00,528.02,528.99,526.87,528.99,16184.0,519.7735,520.7284,518.6415,520.7284,16184.0
2024-07-03 10:10:00,530.02,530.03,525.73,525.73,3731.0,521.7423,521.7521,517.5193,517.5193,3731.0
2024-07-03 10:15:00,525.73,528.72,525.29,527.34,17361.0,517.5193,520.4626,517.0861,519.1041,17361.0
2024-07-03 10:20:00,528.33,528.33,526.13,526.76,7271.0,520.0787,520.0787,517.913,518.5332,7271.0
2024-07-03 10:25:00,526.75,526.95,525.76,526.08,6013.0,518.5233,518.7202,517.5488,517.8638,6013.0
2024-07-03 10:30:00,525.75,527.0,525.2,526.27,5848.0,517.539,518.7694,516.9975,518.0508,5848.0
2024-07-03 10:35:00,526.22,528.67,526.22,528.21,7789.0,518.0016,520.4133,518.0016,519.9605,7789.0
2024-07-03 10:40:00,528.36,528.36,526.2,526.7,2363.0,520.1082,520.1082,517.9819,518.4741,2363.0
2024-07-03 10:45:00,526.75,527.35,526.01,526.2,2719.0,518.5233,519.114,517.7949,517.9819,2719.0
2024-07-03 10:50:00,526.2,526.6,524.97,525.51,6183.0,517.9819,518.3757,516.7711,517.3027,6183.0
2024-07-03 10:55:00,526.11,526.36,524.97,525.89,14836.0,517.8933,518.1394,516.7711,517.6768,14836.0
2024-07-03 11:00:00,525.92,526.5,525.4,526.03,4905.0,517.7063,518.2772,517.1944,517.8146,4905.0
2024-07-03 11:05:00,526.03,526.86,525.75,526.79,5050.0,517.8146,518.6316,517.539,518.5627,5050.0
2024-07-03 11:10:00,527.24,527.33,526.14,526.38,2100.0,519.0057,519.0943,517.9229,518.1591,2100.0
2024-07-03 11:15:00,526.5,527.52,526.01,526.24,1710.0,518.2772,519.2813,517.7949,518.0213,1710.0
2024-07-03 11:20:00,526.22,526.84,526.1,526.41,4367.0,518.0016,518.6119,517.8835,518.1886,4367.0
2024-07-03 11:25:00,526.31,527.06,526.31,526.71,9479.0,518.0902,518.8285,518.0902,518.484,9479.0
2024-07-03 11:30:00,526.85,527.16,526.85,526.99,3044.0,518.6218,518.9269,518.6218,518.7596,3044.0
2024-07-03 11:35:00,527.03,527.43,527.02,527.26,1045.0,518.799,519.1927,518.7891,519.0254,1045.0
2024-07-03 11:40:00,526.95,527.33,526.74,526.74,2538.0,518.7202,519.0943,518.5135,518.5135,2538.0
2024-07-03 11:45:00,526.57,526.67,526.07,526.67,1404.0,518.3461,518.4446,517.854,518.4446,1404.0
2024-07-03 11:50:00,526.98,527.29,526.71,527.29,2513.0,518.7497,519.0549,518.484,519.0549,2513.0
2024-07-03 11:55:00,526.87,526.87,526.32,526.61,1929.0,518.6415,518.6415,518.1001,518.3855,1929.0
2024-07-03 12:00:00,526.71,527.06,526.4,526.96,2130.0,518.484,518.8285,518.1788,518.7301,2130.0
2024-07-03 12:05:00,527.03,527.9,526.82,527.9,2358.0,518.799,519.6554,518.5922,519.6554,2358.0
2024-07-03 12:10:00,527.59,528.65,527.24,528.64,5587.0,519.3502,520.3937,519.0057,520.3838,5587.0
2024-07-03 12:15:00,528.5,528.55,527.57,527.71,2454.0,520.246,520.2952,519.3305,519.4683,2454.0
2024-07-03 12:20:00,527.92,528.42,527.55,528.0,17046.0,519.6751,520.1673,519.3108,519.7538,17046.0
2024-07-03 12:25:00,528.0,528.66,528.0,528.02,4398.0,519.7538,520.4035,519.7538,519.7735,4398.0
2024-07-03 12:30:00,528.02,528.02,527.36,527.86,3021.0,519.7735,519.7735,519.1238,519.616,3021.0
2024-07-03 12:35:00,527.93,528.46,527.65,528.0,4945.0,519.6849,520.2066,519.4093,519.7538,4945.0
2024-07-03 12:40:00,527.72,528.72,527.71,528.72,3783.0,519.4782,520.4626,519.4683,520.4626,3783.0
2024-07-03 12:45:00,528.97,529.24,528.45,528.67,2840.0,520.7087,520.9744,520.1968,520.4133,2840.0
2024-07-03 12:50:00,528.74,530.19,528.65,530.19,9357.0,520.4823,521.9096,520.3937,521.9096,9357.0
2024-07-03 12:55:00,529.89,531.62,529.73,530.21,20803.0,521.6143,523.3173,521.4568,521.9293,20803.0
2024-07-05 09:30:00,530.31,531.04,529.11,529.42,12250.0,522.0277,522.7463,520.8465,521.1516,12250.0
2024-07-05 09:35:00,528.98,529.41,526.64,527.47,5566.0,520.7185,521.1418,518.4151,519.2321,5566.0
2024-07-05 09:40:00,527.45,527.98,526.49,527.98,3246.0,519.2124,519.7341,518.2674,519.7341,3246.0
2024-07-05 09:45:00,526.97,527.25,525.34,525.41,3787.0,518.7399,519.0155,517.1354,517.2043,3787.0
2024-07-05 09:50:00,526.05,526.76,525.02,526.11,6188.0,517.8343,518.5332,516.8204,517.8933,6188.0
2024-07-05 09:55:00,525.55,526.49,524.89,525.69,3515.0,517.3421,518.2674,516.6924,517.4799,3515.0
2024-07-05 10:00:00,525.69,526.42,524.78,525.69,3603.0,517.4799,518.1985,516.5841,517.4799,3603.0
2024-07-05 10:05:00,525.02,525.43,523.32,524.12,4841.0,516.8204,517.224,515.1469,515.9344,4841.0
2024-07-05 10:10:00,524.17,524.66,523.35,524.13,2941.0,515.9836,516.466,515.1764,515.9443,2941.0
2024-07-05 10:15:00,523.73,524.73,523.54,524.73,1528.0,515.5505,516.5349,515.3635,516.5349,1528.0
2024-07-05 10:20:00,524.67,525.66,524.55,524.65,1868.0,516.4758,517.4504,516.3577,516.4561,1868.0
2024-07-05 10:25:00,524.81,525.02,523.07,523.32,2494.0,516.6136,516.8204,514.9008,515.1469,2494.0
2024-07-05 10:30:00,523.44,524.59,523.44,523.46,2820.0,515.265,516.3971,515.265,515.2847,2820.0
2024-07-05 10:35:00,523.85,524.26,523.82,524.26,1157.0,515.6686,516.0722,515.6391,516.0722,1157.0
2024-07-05 10:40:00,524.08,524.2,523.12,523.67,4488.0,515.895,516.0132,514.95,515.4914,4488.0
2024-07-05 10:45:00,523.69,523.77,522.84,522.84,2303.0,515.5111,515.5899,514.6744,514.6744,2303.0
2024-07-05 10:50:00,522.83,523.59,522.83,523.19,2313.0,514.6646,515.4127,514.6646,515.0189,2313.0
2024-07-05 10:55:00,523.15,524.26,523.1,524.17,8228.0,514.9796,516.0722,514.9303,515.9836,8228.0
2024-07-05 11:00:00,524.0,525.15,523.97,524.97,4496.0,515.8163,516.9483,515.7868,516.7711,4496.0
2024-07-05 11:05:00,524.98,525.3,524.97,525.22,951.0,516.781,517.096,516.7711,517.0172,951.0
2024-07-05 11:10:00,524.99,525.34,524.69,524.95,7963.0,516.7908,517.1354,516.4955,516.7514,7963.0
2024-07-05 11:15:00,524.78,525.75,524.74,524.92,5388.0,516.5841,517.539,516.5447,516.7219,5388.0
2024-07-05 11:20:00,524.91,525.31,524.38,525.31,2952.0,516.7121,517.1058,516.1903,517.1058,2952.0
2024-07-05 11:25:00,524.97,524.97,524.37,524.39,2408.0,516.7711,516.7711,516.1805,516.2002,2408.0
2024-07-05 11:30:00,524.64,524.64,524.12,524.25,13777.0,516.4463,516.4463,515.9344,516.0624,13777.0
2024-07-05 11:35:00,524.25,524.57,524.12,524.42,11943.0,516.0624,516.3774,515.9344,516.2297,11943.0
2024-07-05 11:40:00,524.44,524.44,523.99,524.03,6563.0,516.2494,516.2494,515.8064,515.8458,6563.0
2024-07-05 11:45:00,524.12,524.21,523.8,523.83,1804.0,515.9344,516.023,515.6194,515.6489,1804.0
2024-07-05 11:50:00,523.71,523.88,523.27,523.27,1805.0,515.5308,515.6982,515.0977,515.0977,1805.0
2024-07-05 11:55:00,523.55,524.38,523.49,523.67,4525.0,515.3733,516.1903,515.3142,515.4914,4525.0
2024-07-05 12:00:00,524.04,524.38,523.71,523.87,1771.0,515.8557,516.1903,515.5308,515.6883,1771.0
2024-07-05 12:05:00,524.08,524.35,524.04,524.29,3693.0,515.895,516.1608,515.8557,516.1018,3693.0
2024-07-05 12:10:00,524.08,524.45,523.98,524.2,2102.0,515.895,516.2593,515.7966,516.0132,2102.0
2024-07-05 12:15:00,524.17,524.26,523.83,524.06,3230.0,515.9836,516.0722,515.6489,515.8753,3230.0
2024-07-05 12:20:00,524.17,524.35,524.16,524.23,2103.0,515.9836,516.1608,515.9738,516.0427,2103.0
2024-07-05 12:25:00,524.19,524.35,524.02,524.18,1200.0,516.0033,516.1608,515.836,515.9935,1200.0
2024-07-05 12:30:00,524.37,524.6,524.19,524.5,2660.0,516.1805,516.4069,516.0033,516.3085,2660.0
2024-07-05 12:35:00,524.37,524.67,524.07,524.07,6100.0,516.1805,516.4758,515.8852,515.8852,6100.0
2024-07-05 12:40:00,524.15,524.28,524.0,524.2,3576.0,515.9639,516.0919,515.8163,516.0132,3576.0
2024-07-05 12:45:00,524.22,524.22,524.21,524.22,400.0,516.0328,516.0328,516.023,516.0328,400.0
2024-07-05 12:50:00,524.01,524.01,523.99,523.99,400.0,515.8261,515.8261,515.8064,515.8064,400.0
2024-07-05 12:55:00,524.22,524.3,524.11,524.11,897.0,516.0328,516.1116,515.9246,515.9246,897.0
2024-07-05 13:00:00,524.0,524.0,523.76,523.76,1000.0,515.8163,515.8163,515.58,515.58,1000.0
2024-07-05 13:05:00,523.74,524.16,523.66,524.01,2300.0,515.5603,515.9738,515.4816,515.8261,2300.0
2024-07-05 13:10:00,524.16,524.16,523.86,523.86,495.0,515.9738,515.9738,515.6785,515.6785,495.0
2024-07-05 13:15:00,523.88,523.89,523.88,523.88,100.0,515.6982,515.708,515.6982,515.6982,100.0
2024-07-05 13:20:00,524.14,524.26,523.95,523.95,1710.0,515.9541,516.0722,515.7671,515.7671,1710.0
2024-07-05 13:25:00,523.98,524.16,523.74,523.98,1332.0,515.7966,515.9738,515.5603,515.7966,1332.0
2024-07-05 13:30:00,524.25,524.3,523.96,524.2,2006.0,516.0624,516.1116,515.7769,516.0132,2006.0
2024-07-05 13:35:00,524.3,524.55,524.08,524.44,4542.0,516.1116,516.3577,515.895,516.2494,4542.0
2024-07-05 13:40:00,524.34,525.11,524.34,525.03,1500.0,516.151,516.9089,516.151,516.8302,1500.0
2024-07-05 13:45:00,525.12,525.27,525.1,525.19,1636.0,516.9188,517.0664,516.8991,516.9877,1636.0
2024-07-05 13:50:00,525.4,525.53,525.11,525.11,3061.0,517.1944,517.3224,516.9089,516.9089,3061.0
2024-07-05 13:55:00,525.3,525.3,525.0,525.12,1500.0,517.096,517.096,516.8007,516.9188,1500.0
2024-07-05 14:00:00,525.34,525.83,525.3,525.3,1523.0,517.1354,517.6177,517.096,517.096,1523.0
2024-07-05 14:05:00,525.45,525.6,524.94,525.36,2148.0,517.2436,517.3913,516.7416,517.155,2148.0
2024-07-05 14:10:00,525.36,525.63,525.1,525.63,1098.0,517.155,517.4208,516.8991,517.4208,1098.0
2024-07-05 14:15:00,525.74,526.27,525.74,526.26,1451.0,517.5291,518.0508,517.5291,518.041,1451.0
2024-07-05 14:20:00,526.05,526.8,526.05,526.24,1304.0,517.8343,518.5726,517.8343,518.0213,1304.0
2024-07-05 14:25:00,526.4,526.43,526.4,526.43,200.0,518.1788,518.2083,518.1788,518.2083,200.0
2024-07-05 14:30:00,526.43,526.58,526.43,526.58,400.0,518.2083,518.356,518.2083,518.356,400.0
2024-07-05 14:35:00,526.68,526.98,526.18,526.47,2931.0,518.4544,518.7497,517.9622,518.2477,2931.0
2024-07-05 14:40:00,526.42,526.64,526.17,526.64,2263.0,518.1985,518.4151,517.9524,518.4151,2263.0
2024-07-05 14:45:00,526.69,527.12,526.66,527.12,1425.0,518.4643,518.8876,518.4347,518.8876,1425.0
2024-07-05 14:50:00,526.91,526.92,526.62,526.85,1885.0,518.6808,518.6907,518.3954,518.6218,1885.0
2024-07-05 14:55:00,526.4,527.25,526.33,527.17,2186.0,518.1788,519.0155,518.1099,518.9368,2186.0
2024-07-05 15:00:00,527.36,527.75,527.2,527.38,1273.0,519.1238,519.5077,518.9663,519.1435,1273.0
2024-07-05 15:05:00,527.27,527.27,526.97,526.97,800.0,519.0352,519.0352,518.7399,518.7399,800.0
2024-07-05 15:10:00,526.67,526.73,526.22,526.5,2285.0,518.4446,518.5036,518.0016,518.2772,2285.0
2024-07-05 15:15:00,526.43,526.43,526.41,526.42,200.0,518.2083,518.2083,518.1886,518.1985,200.0
2024-07-05 15:20:00,526.42,526.8,526.42,526.67,986.0,518.1985,518.5726,518.1985,518.4446,986.0
2024-07-05 15:25:00,526.81,526.81,526.61,526.61,829.0,518.5824,518.5824,518.3855,518.3855,829.0
2024-07-05 15:30:00,526.62,527.06,526.56,527.06,2245.0,518.3954,518.8285,518.3363,518.8285,2245.0
2024-07-05 15:35:00,526.95,526.95,526.51,526.75,2659.0,518.7202,518.7202,518.2871,518.5233,2659.0
2024-07-05 15:40:00,526.76,526.96,526.67,526.94,1628.0,518.5332,518.7301,518.4446,518.7104,1628.0
2024-07-05 15:45:00,527.17,527.93,527.17,527.43,4462.0,518.9368,519.6849,518.9368,519.1927,4462.0
2024-07-05 15:50:00,527.43,528.34,527.43,528.32,4613.0,519.1927,520.0885,519.1927,520.0688,4613.0
2024-07-05 15:55:00,528.24,530.46,528.12,530.32,48868.0,519.9901,522.1754,519.8719,522.0376,48868.0
2024-07-08 09:30:00,530.81,531.54,530.81,531.4,5818.0,522.5199,523.2385,522.5199,523.1007,5818.0
2024-07-08 09:35:00,530.95,531.31,530.32,530.63,400.0,522.6577,523.0121,522.0376,522.3427,400.0
2024-07-08 09:40:00,531.13,531.13,529.79,530.79,2100.0,522.8349,522.8349,521.5159,522.5002,2100.0
2024-07-08 09:45:00,530.79,532.18,530.79,531.9,1317.0,522.5002,523.8685,522.5002,523.5929,1317.0
2024-07-08 09:50:00,531.4,531.85,531.37,531.48,1110.0,523.1007,523.5437,523.0712,523.1795,1110.0
2024-07-08 09:55:00,531.12,531.58,530.84,530.84,938.0,522.8251,523.2779,522.5495,522.5495,938.0
2024-07-08 10:00:00,530.71,531.36,530.24,530.38,1725.0,522.4215,523.0613,521.9588,522.0966,1725.0
2024-07-08 10:05:00,530.32,530.58,529.4,530.58,1662.0,522.0376,522.2935,521.1319,522.2935,1662.0
2024-07-08 10:10:00,530.86,532.17,530.57,530.95,1107.0,522.5691,523.8587,522.2837,522.6577,1107.0
2024-07-08 10:15:00,530.93,531.55,530.93,531.55,1790.0,522.6381,523.2484,522.6381,523.2484,1790.0
2024-07-08 10:20:00,531.41,532.32,531.32,532.17,3480.0,523.1106,524.0063,523.022,523.8587,3480.0
2024-07-08 10:25:00,532.17,532.17,531.26,531.39,800.0,523.8587,523.8587,522.9629,523.0909,800.0
2024-07-08 10:30:00,531.43,531.52,531.42,531.52,200.0,523.1302,523.2188,523.1204,523.2188,200.0
2024-07-08 10:35:00,531.28,531.53,531.27,531.53,300.0,522.9826,523.2287,522.9727,523.2287,300.0
2024-07-08 10:40:00,531.11,531.64,531.07,531.64,584.0,522.8152,523.337,522.7759,523.337,584.0
2024-07-08 10:45:00,531.36,531.64,531.35,531.42,500.0,523.0613,523.337,523.0515,523.1204,500.0
2024-07-08 10:50:00,531.1,531.47,530.74,530.74,1196.0,522.8054,523.1696,522.451,522.451,1196.0
2024-07-08 10:55:00,530.54,530.92,530.4,530.92,1706.0,522.2541,522.6282,522.1163,522.6282,1706.0
2024-07-08 11:00:00,530.76,531.0,530.48,530.73,680.0,522.4707,522.707,522.1951,522.4412,680.0
2024-07-08 11:05:00,530.4,530.47,530.02,530.13,1400.0,522.1163,522.1852,521.7423,521.8505,1400.0
2024-07-08 11:10:00,530.22,530.22,529.74,529.97,400.0,521.9391,521.9391,521.4666,521.693,400.0
2024-07-08 11:15:00,529.7,529.92,529.69,529.72,1075.0,521.4273,521.6438,521.4174,521.447,1075.0
2024-07-08 11:20:00,529.87,530.29,529.86,530.19,763.0,521.5946,522.008,521.5848,521.9096,763.0
2024-07-08 11:25:00,530.1,530.75,530.0,530.57,2875.0,521.821,522.4609,521.7226,522.2837,2875.0
2024-07-08 11:30:00,530.03,530.03,529.09,529.21,1470.0,521.7521,521.7521,520.8268,520.9449,1470.0
2024-07-08 11:35:00,528.93,528.97,528.66,528.97,649.0,520.6693,520.7087,520.4035,520.7087,649.0
2024-07-08 11:40:00,528.75,528.75,528.37,528.46,984.0,520.4921,520.4921,520.118,520.2066,984.0
2024-07-08 11:45:00,528.34,528.74,528.27,528.52,700.0,520.0885,520.4823,520.0196,520.2657,700.0
2024-07-08 11:50:00,528.37,528.42,528.09,528.09,785.0,520.118,520.1673,519.8424,519.8424,785.0
2024-07-08 11:55:00,528.36,528.42,528.12,528.42,900.0,520.1082,520.1673,519.8719,520.1673,900.0
2024-07-08 12:00:00,528.44,528.44,527.31,527.31,1983.0,520.1869,520.1869,519.0746,519.0746,1983.0
2024-07-08 12:05:00,527.84,528.15,527.73,528.06,1687.0,519.5963,519.9015,519.488,519.8129,1687.0
2024-07-08 12:10:00,527.8,527.8,527.79,527.8,147.0,519.5569,519.5569,519.5471,519.5569,147.0
2024-07-08 12:15:00,527.88,528.06,527.57,528.06,1779.0,519.6357,519.8129,519.3305,519.8129,1779.0
2024-07-08 12:20:00,528.06,528.4,528.06,528.14,1431.0,519.8129,520.1476,519.8129,519.8916,1431.0
2024-07-08 12:25:00,528.51,528.63,528.43,528.61,1000.0,520.2558,520.374,520.1771,520.3543,1000.0
2024-07-08 12:30:00,528.61,529.0,528.6,528.89,2205.0,520.3543,520.7382,520.3444,520.6299,2205.0
2024-07-08 12:35:00,528.87,529.24,528.87,529.16,1300.0,520.6102,520.9744,520.6102,520.8957,1300.0
2024-07-08 12:40:00,529.24,529.24,528.88,528.88,327.0,520.9744,520.9744,520.6201,520.6201,327.0
2024-07-08 12:45:00,529.19,529.2,528.51,528.69,3044.0,520.9252,520.9351,520.2558,520.433,3044.0
2024-07-08 12:50:00,528.49,528.5,528.48,528.49,700.0,520.2362,520.246,520.2263,520.2362,700.0
2024-07-08 12:55:00,528.27,528.5,528.27,528.5,200.0,520.0196,520.246,520.0196,520.246,200.0
2024-07-08 13:00:00,528.28,528.28,527.63,527.67,1851.0,520.0294,520.0294,519.3896,519.429,1851.0
2024-07-08 13:05:00,527.6,527.6,527.22,527.22,4189.0,519.3601,519.3601,518.986,518.986,4189.0
2024-07-08 13:10:00,527.46,527.46,526.86,527.3,600.0,519.2222,519.2222,518.6316,519.0647,600.0
2024-07-08 13:15:00,527.3,527.51,526.96,527.5,1995.0,519.0647,519.2715,518.7301,519.2616,1995.0
2024-07-08 13:20:00,527.38,527.51,527.2,527.39,1550.0,519.1435,519.2715,518.9663,519.1533,1550.0
2024-07-08 13:25:00,527.39,527.4,527.11,527.4,400.0,519.1533,519.1632,518.8777,519.1632,400.0
2024-07-08 13:30:00,527.4,527.75,527.3,527.34,3409.0,519.1632,519.5077,519.0647,519.1041,3409.0
2024-07-08 13:35:00,527.56,527.6,527.44,527.45,1601.0,519.3207,519.3601,519.2026,519.2124,1601.0
2024-07-08 13:40:00,527.72,527.74,527.38,527.5,3727.0,519.4782,519.4979,519.1435,519.2616,3727.0
2024-07-08 13:45:00,527.73,527.75,527.23,527.5,2687.0,519.488,519.5077,518.9958,519.2616,2687.0
2024-07-08 13:50:00,527.52,527.52,527.27,527.51,1246.0,519.2813,519.2813,519.0352,519.2715,1246.0
2024-07-08 13:55:00,527.43,527.76,527.27,527.54,4224.0,519.1927,519.5176,519.0352,519.301,4224.0
2024-07-08 14:00:00,527.52,527.52,527.29,527.3,740.0,519.2813,519.2813,519.0549,519.0647,740.0
2024-07-08 14:05:00,527.31,527.6,527.28,527.4,2369.0,519.0746,519.3601,519.0451,519.1632,2369.0
2024-07-08 14:10:00,527.17,527.31,527.02,527.31,732.0,518.9368,519.0746,518.7891,519.0746,732.0
2024-07-08 14:15:00,527.22,527.22,526.7,526.7,1491.0,518.986,518.986,518.4741,518.4741,1491.0
2024-07-08 14:20:00,526.85,526.85,526.57,526.78,400.0,518.6218,518.6218,518.3461,518.5529,400.0
2024-07-08 14:25:00,526.76,526.78,526.57,526.59,1934.0,518.5332,518.5529,518.3461,518.3658,1934.0
2024-07-08 14:30:00,526.73,526.75,526.53,526.75,612.0,518.5036,518.5233,518.3068,518.5233,612.0
2024-07-08 14:35:00,526.75,527.6,526.75,527.57,4392.0,518.5233,519.3601,518.5233,519.3305,4392.0
2024-07-08 14:40:00,527.75,527.75,526.9,526.97,3203.0,519.5077,519.5077,518.671,518.7399,3203.0
2024-07-08 14:45:00,527.09,527.49,526.85,527.34,2595.0,518.858,519.2518,518.6218,519.1041,2595.0
2024-07-08 14:50:00,527.24,527.5,527.24,527.42,2905.0,519.0057,519.2616,519.0057,519.1829,2905.0
2024-07-08 14:55:00,527.5,527.51,527.37,527.43,9265.0,519.2616,519.2715,519.1337,519.1927,9265.0
2024-07-08 15:00:00,527.5,527.9,527.38,527.73,8627.0,519.2616,519.6554,519.1435,519.488,8627.0
2024-07-08 15:05:00,527.64,527.76,526.84,526.87,7950.0,519.3994,519.5176,518.6119,518.6415,7950.0
2024-07-08 15:10:00,526.87,527.54,526.77,527.15,6186.0,518.6415,519.301,518.543,518.9171,6186.0
2024-07-08 15:15:00,526.83,526.83,526.65,526.65,500.0,518.6021,518.6021,518.4249,518.4249,500.0
2024-07-08 15:20:00,526.64,526.8,526.55,526.77,3877.0,518.4151,518.5726,518.3265,518.543,3877.0
2024-07-08 15:25:00,526.76,526.76,526.26,526.26,3815.0,518.5332,518.5332,518.041,518.041,3815.0
2024-07-08 15:30:00,526.35,526.65,526.06,526.53,6027.0,518.1296,518.4249,517.8441,518.3068,6027.0
2024-07-08 15:35:00,526.65,527.48,526.41,527.32,3958.0,518.4249,519.2419,518.1886,519.0844,3958.0
2024-07-08 15:40:00,527.34,527.5,527.21,527.3,3309.0,519.1041,519.2616,518.9762,519.0647,3309.0
2024-07-08 15:45:00,527.27,527.28,526.41,526.64,4933.0,519.0352,519.0451,518.1886,518.4151,4933.0
2024-07-08 15:50:00,526.64,526.98,526.38,526.93,5791.0,518.4151,518.7497,518.1591,518.7005,5791.0
2024-07-08 15:55:00,527.08,527.08,526.12,526.15,23072.0,518.8482,518.8482,517.9032,517.9327,23072.0
2024-07-09 09:30:00,527.2,529.5,527.06,527.72,11151.0,518.9663,521.2304,518.8285,519.4782,11151.0
2024-07-09 09:35:00,527.13,527.76,526.05,526.06,6508.0,518.8974,519.5176,517.8343,517.8441,6508.0
2024-07-09 09:40:00,525.45,525.77,524.67,524.95,2676.0,517.2436,517.5586,516.4758,516.7514,2676.0
2024-07-09 09:45:00,524.93,525.38,524.81,525.37,3176.0,516.7318,517.1747,516.6136,517.1649,3176.0
2024-07-09 09:50:00,525.11,525.11,524.47,524.61,1726.0,516.9089,516.9089,516.2789,516.4168,1726.0
2024-07-09 09:55:00,524.33,524.63,523.82,523.82,3430.0,516.1411,516.4364,515.6391,515.6391,3430.0
2024-07-09 10:00:00,524.12,524.38,522.84,523.48,13862.0,515.9344,516.1903,514.6744,515.3044,13862.0
2024-07-09 10:05:00,523.63,525.4,523.41,524.78,3457.0,515.4521,517.1944,515.2355,516.5841,3457.0
2024-07-09 10:10:00,524.49,525.13,524.21,524.69,6486.0,516.2986,516.9286,516.023,516.4955,6486.0
2024-07-09 10:15:00,524.33,525.03,524.19,524.19,1337.0,516.1411,516.8302,516.0033,516.0033,1337.0
2024-07-09 10:20:00,524.45,524.78,523.59,524.12,21274.0,516.2593,516.5841,515.4127,515.9344,21274.0
2024-07-09 10:25:00,524.12,525.81,524.12,525.71,6586.0,515.9344,517.598,515.9344,517.4996,6586.0
2024-07-09 10:30:00,525.94,526.41,525.94,526.2,639.0,517.726,518.1886,517.726,517.9819,639.0
2024-07-09 10:35:00,526.19,526.64,525.84,526.64,2931.0,517.9721,518.4151,517.6275,518.4151,2931.0
2024-07-09 10:40:00,526.57,526.92,526.56,526.92,301.0,518.3461,518.6907,518.3363,518.6907,301.0
2024-07-09 10:45:00,527.27,527.27,527.27,527.27,200.0,519.0352,519.0352,519.0352,519.0352,200.0
2024-07-09 10:50:00,526.92,526.92,526.46,526.46,2214.0,518.6907,518.6907,518.2379,518.2379,2214.0
2024-07-09 10:55:00,526.47,527.05,526.45,526.75,2584.0,518.2477,518.8187,518.228,518.5233,2584.0
2024-07-09 11:00:00,527.15,527.35,527.13,527.35,510.0,518.9171,519.114,518.8974,519.114,510.0
2024-07-09 11:05:00,527.33,527.72,527.28,527.5,1532.0,519.0943,519.4782,519.0451,519.2616,1532.0
2024-07-09 11:10:00,527.48,527.67,526.83,527.5,3121.0,519.2419,519.429,518.6021,519.2616,3121.0
2024-07-09 11:15:00,527.3,527.61,527.3,527.61,767.0,519.0647,519.3699,519.0647,519.3699,767.0
2024-07-09 11:20:00,527.6,528.01,527.6,528.01,2256.0,519.3601,519.7637,519.3601,519.7637,2256.0
2024-07-09 11:25:00,528.0,528.87,527.79,528.61,2938.0,519.7538,520.6102,519.5471,520.3543,2938.0
2024-07-09 11:30:00,528.83,528.88,528.83,528.88,404.0,520.5709,520.6201,520.5709,520.6201,404.0
2024-07-09 11:35:00,528.88,528.88,528.33,528.43,2016.0,520.6201,520.6201,520.0787,520.1771,2016.0
2024-07-09 11:40:00,528.55,528.62,528.23,528.62,895.0,520.2952,520.3641,519.9802,520.3641,895.0
2024-07-09 11:45:00,528.43,528.71,528.25,528.65,1600.0,520.1771,520.4527,519.9999,520.3937,1600.0
2024-07-09 11:50:00,528.77,529.22,528.77,529.19,1749.0,520.5118,520.9548,520.5118,520.9252,1749.0
2024-07-09 11:55:00,528.99,529.1,528.46,528.74,4502.0,520.7284,520.8366,520.2066,520.4823,4502.0
2024-07-09 12:00:00,528.5,528.76,528.5,528.62,1273.0,520.246,520.5019,520.246,520.3641,1273.0
2024-07-09 12:05:00,528.14,528.37,528.02,528.1,4675.0,519.8916,520.118,519.7735,519.8523,4675.0
2024-07-09 12:10:00,528.09,528.26,528.09,528.25,1800.0,519.8424,520.0098,519.8424,519.9999,1800.0
2024-07-09 12:15:00,528.26,528.27,528.13,528.23,2300.0,520.0098,520.0196,519.8818,519.9802,2300.0
2024-07-09 12:20:00,528.23,528.97,528.23,528.34,14917.0,519.9802,520.7087,519.9802,520.0885,14917.0
2024-07-09 12:25:00,528.34,529.82,528.34,529.52,2825.0,520.0885,521.5454,520.0885,521.2501,2825.0
2024-07-09 12:30:00,529.56,529.59,529.27,529.3,1000.0,521.2894,521.319,521.004,521.0335,1000.0
2024-07-09 12:35:00,529.25,529.25,529.25,529.25,100.0,520.9843,520.9843,520.9843,520.9843,100.0
2024-07-09 12:40:00,529.41,530.0,529.41,529.44,800.0,521.1418,521.7226,521.1418,521.1713,800.0
2024-07-09 12:45:00,529.66,530.08,529.65,530.04,1730.0,521.3879,521.8013,521.378,521.762,1730.0
2024-07-09 12:50:00,530.02,530.03,529.64,529.64,500.0,521.7423,521.7521,521.3682,521.3682,500.0
2024-07-09 12:55:00,530.11,530.11,529.93,529.93,200.0,521.8309,521.8309,521.6537,521.6537,200.0
2024-07-09 13:00:00,530.17,530.77,530.04,530.15,2316.0,521.8899,522.4806,521.762,521.8702,2316.0
2024-07-09 13:05:00,530.15,530.43,530.15,530.38,730.0,521.8702,522.1459,521.8702,522.0966,730.0
2024-07-09 13:10:00,530.67,530.86,530.61,530.61,654.0,522.3821,522.5691,522.3231,522.3231,654.0
2024-07-09 13:15:00,530.73,530.96,530.43,530.67,1246.0,522.4412,522.6676,522.1459,522.3821,1246.0
2024-07-09 13:20:00,530.66,530.87,530.61,530.87,405.0,522.3723,522.579,522.3231,522.579,405.0
2024-07-09 13:25:00,530.68,530.72,530.68,530.72,400.0,522.392,522.4313,522.392,522.4313,400.0
2024-07-09 13:30:00,530.75,530.9,530.75,530.76,959.0,522.4609,522.6085,522.4609,522.4707,959.0
2024-07-09 13:35:00,530.58,530.74,530.3,530.3,1108.0,522.2935,522.451,522.0179,522.0179,1108.0
2024-07-09 13:40:00,530.3,531.34,530.29,531.34,3201.0,522.0179,523.0416,522.008,523.0416,3201.0
2024-07-09 13:45:00,531.61,531.62,530.92,531.14,4002.0,523.3074,523.3173,522.6282,522.8448,4002.0
2024-07-09 13:50:00,531.14,531.14,531.14,531.14,0.0,522.8448,522.8448,522.8448,522.8448,0.0
2024-07-09 13:55:00,531.17,531.17,530.63,530.75,2212.0,522.8743,522.8743,522.3427,522.4609,2212.0
2024-07-09 14:00:00,530.8,530.94,530.5,530.6,2830.0,522.5101,522.6479,522.2148,522.3132,2830.0
2024-07-09 14:05:00,530.61,530.75,530.53,530.75,2100.0,522.3231,522.4609,522.2443,522.4609,2100.0
2024-07-09 14:10:00,530.75,531.0,530.75,530.99,1845.0,522.4609,522.707,522.4609,522.6971,1845.0
2024-07-09 14:15:00,531.01,531.21,530.92,530.95,1062.0,522.7168,522.9137,522.6282,522.6577,1062.0
2024-07-09 14:20:00,530.87,531.03,530.86,531.02,1891.0,522.579,522.7365,522.5691,522.7266,1891.0
2024-07-09 14:25:00,530.86,531.07,530.86,531.07,400.0,522.5691,522.7759,522.5691,522.7759,400.0
2024-07-09 14:30:00,530.98,531.41,530.98,531.41,2112.0,522.6873,523.1106,522.6873,523.1106,2112.0
2024-07-09 14:35:00,531.38,531.58,531.11,531.58,1400.0,523.081,523.2779,522.8152,523.2779,1400.0
2024-07-09 14:40:00,531.5,531.6,531.34,531.45,2073.0,523.1992,523.2976,523.0416,523.1499,2073.0
2024-07-09 14:45:00,531.45,531.46,531.45,531.46,718.0,523.1499,523.1598,523.1499,523.1598,718.0
2024-07-09 14:50:00,531.46,531.54,531.3,531.35,1501.0,523.1598,523.2385,523.0023,523.0515,1501.0
2024-07-09 14:55:00,531.23,531.37,530.77,530.94,2441.0,522.9334,523.0712,522.4806,522.6479,2441.0
2024-07-09 15:00:00,530.65,531.09,530.58,530.74,2701.0,522.3624,522.7956,522.2935,522.451,2701.0
2024-07-09 15:05:00,530.73,530.91,530.72,530.74,1330.0,522.4412,522.6184,522.4313,522.451,1330.0
2024-07-09 15:10:00,530.92,530.92,530.54,530.7,2174.0,522.6282,522.6282,522.2541,522.4116,2174.0
2024-07-09 15:15:00,530.74,530.86,530.63,530.72,8331.0,522.451,522.5691,522.3427,522.4313,8331.0
2024-07-09 15:20:00,530.54,530.57,529.89,529.97,3616.0,522.2541,522.2837,521.6143,521.693,3616.0
2024-07-09 15:25:00,530.24,530.24,529.97,530.11,2029.0,521.9588,521.9588,521.693,521.8309,2029.0
2024-07-09 15:30:00,530.23,530.86,530.23,530.79,4202.0,521.949,522.5691,521.949,522.5002,4202.0
2024-07-09 15:35:00,530.87,531.37,530.73,531.08,2396.0,522.579,523.0712,522.4412,522.7857,2396.0
2024-07-09 15:40:00,531.0,531.06,529.82,529.82,5473.0,522.707,522.766,521.5454,521.5454,5473.0
2024-07-09 15:45:00,529.69,530.43,529.68,529.92,6071.0,521.4174,522.1459,521.4076,521.6438,6071.0
2024-07-09 15:50:00,529.92,530.34,529.89,530.08,7820.0,521.6438,522.0573,521.6143,521.8013,7820.0
2024-07-09 15:55:00,530.2,530.27,528.94,529.06,31491.0,521.9195,521.9884,520.6791,520.7973,31491.0
2024-07-10 09:30:00,528.63,529.24,528.06,528.36,9158.0,520.374,520.9744,519.8129,520.1082,9158.0
2024-07-10 09:35:00,529.24,529.36,528.81,529.01,1499.0,520.9744,521.0926,520.5512,520.748,1499.0
2024-07-10 09:40:00,528.48,528.54,528.02,528.02,1600.0,520.2263,520.2854,519.7735,519.7735,1600.0
2024-07-10 09:45:00,527.46,528.4,527.45,527.72,3312.0,519.2222,520.1476,519.2124,519.4782,3312.0
2024-07-10 09:50:00,528.44,529.02,528.03,528.61,6021.0,520.1869,520.7579,519.7833,520.3543,6021.0
2024-07-10 09:55:00,528.86,530.28,528.58,530.21,6239.0,520.6004,521.9982,520.3248,521.9293,6239.0
2024-07-10 10:00:00,530.39,530.42,530.19,530.19,1977.0,522.1065,522.136,521.9096,521.9096,1977.0
2024-07-10 10:05:00,530.46,530.57,529.37,529.71,2800.0,522.1754,522.2837,521.1024,521.4371,2800.0
2024-07-10 10:10:00,528.96,530.0,528.95,530.0,2255.0,520.6988,521.7226,520.689,521.7226,2255.0
2024-07-10 10:15:00,530.4,530.59,530.22,530.58,955.0,522.1163,522.3034,521.9391,522.2935,955.0
2024-07-10 10:20:00,530.57,531.53,530.25,530.25,4251.0,522.2837,523.2287,521.9687,521.9687,4251.0
2024-07-10 10:25:00,530.12,530.21,529.44,529.45,1346.0,521.8407,521.9293,521.1713,521.1812,1346.0
2024-07-10 10:30:00,529.78,530.04,529.78,530.04,601.0,521.506,521.762,521.506,521.762,601.0
2024-07-10 10:35:00,530.08,531.47,530.08,531.47,3073.0,521.8013,523.1696,521.8013,523.1696,3073.0
2024-07-10 10:40:00,531.18,532.19,531.15,531.69,4002.0,522.8841,523.8784,522.8546,523.3862,4002.0
2024-07-10 10:45:00,532.09,532.36,532.09,532.2,800.0,523.7799,524.0457,523.7799,523.8882,800.0
2024-07-10 10:50:00,532.2,532.78,532.2,532.5,10285.0,523.8882,524.4592,523.8882,524.1835,10285.0
2024-07-10 10:55:00,532.5,532.63,532.49,532.54,733.0,524.1835,524.3115,524.1737,524.2229,733.0
2024-07-10 11:00:00,532.76,533.38,532.62,533.23,1943.0,524.4395,525.0498,524.3017,524.9021,1943.0
2024-07-10 11:05:00,533.31,533.65,533.31,533.65,300.0,524.9809,525.3156,524.9809,525.3156,300.0
2024-07-10 11:10:00,533.22,533.43,532.8,533.1,2952.0,524.8923,525.099,524.4788,524.7742,2952.0
2024-07-10 11:15:00,532.77,532.82,532.52,532.52,2229.0,524.4493,524.4985,524.2032,524.2032,2229.0
2024-07-10 11:20:00,532.7,532.79,531.69,531.81,3988.0,524.3804,524.469,523.3862,523.5043,3988.0
2024-07-10 11:25:00,531.72,531.99,531.58,531.97,2299.0,523.4157,523.6815,523.2779,523.6618,2299.0
2024-07-10 11:30:00,531.92,531.93,531.6,531.89,625.0,523.6126,523.6224,523.2976,523.5831,625.0
2024-07-10 11:35:00,531.83,532.57,531.62,532.57,2706.0,523.524,524.2524,523.3173,524.2524,2706.0
2024-07-10 11:40:00,532.57,532.57,532.26,532.49,800.0,524.2524,524.2524,523.9473,524.1737,800.0
2024-07-10 11:45:00,532.36,532.41,531.94,532.29,10093.0,524.0457,524.0949,523.6323,523.9768,10093.0
2024-07-10 11:50:00,532.09,532.46,532.09,532.46,300.0,523.7799,524.1442,523.7799,524.1442,300.0
2024-07-10 11:55:00,532.45,532.74,532.44,532.67,1963.0,524.1343,524.4198,524.1245,524.3509,1963.0
2024-07-10 12:00:00,533.01,533.42,532.46,532.89,5139.0,524.6856,525.0892,524.1442,524.5674,5139.0
2024-07-10 12:05:00,532.59,532.74,532.55,532.73,2786.0,524.2721,524.4198,524.2328,524.4099,2786.0
2024-07-10 12:10:00,532.55,532.59,532.54,532.59,1515.0,524.2328,524.2721,524.2229,524.2721,1515.0
2024-07-10 12:15:00,532.59,532.8,532.39,532.39,4835.0,524.2721,524.4788,524.0753,524.0753,4835.0
2024-07-10 12:20:00,532.57,532.78,532.14,532.31,3500.0,524.2524,524.4592,523.8292,523.9965,3500.0
2024-07-10 12:25:00,532.11,532.15,532.05,532.05,1000.0,523.7996,523.839,523.7406,523.7406,1000.0
2024-07-10 12:30:00,532.12,532.12,531.68,531.82,1025.0,523.8095,523.8095,523.3763,523.5142,1025.0
2024-07-10 12:35:00,531.71,531.94,531.52,531.61,3651.0,523.4059,523.6323,523.2188,523.3074,3651.0
2024-07-10 12:40:00,531.93,532.19,531.84,531.84,1835.0,523.6224,523.8784,523.5338,523.5338,1835.0
2024-07-10 12:45:00,532.47,532.59,532.13,532.59,898.0,524.154,524.2721,523.8193,524.2721,898.0
2024-07-10 12:50:00,532.37,532.8,532.37,532.58,609.0,524.0556,524.4788,524.0556,524.2623,609.0
2024-07-10 12:55:00,532.46,532.9,532.46,532.85,1400.0,524.1442,524.5773,524.1442,524.5281,1400.0
2024-07-10 13:00:00,533.36,533.48,533.26,533.48,500.0,525.0301,525.1482,524.9317,525.1482,500.0
2024-07-10 13:05:00,533.24,533.6,532.79,533.02,4366.0,524.912,525.2664,524.469,524.6954,4366.0
2024-07-10 13:10:00,532.84,532.98,532.6,532.76,1342.0,524.5182,524.656,524.282,524.4395,1342.0
2024-07-10 13:15:00,532.77,533.34,532.77,533.33,1283.0,524.4493,525.0104,524.4493,525.0006,1283.0
2024-07-10 13:20:00,533.34,533.35,533.16,533.16,525.0,525.0104,525.0203,524.8332,524.8332,525.0
2024-07-10 13:25:00,532.91,533.34,532.87,533.34,700.0,524.5871,525.0104,524.5478,525.0104,700.0
2024-07-10 13:30:00,533.01,533.2,533.01,533.2,400.0,524.6856,524.8726,524.6856,524.8726,400.0
2024-07-10 13:35:00,533.06,533.19,532.63,532.65,2499.0,524.7348,524.8628,524.3115,524.3312,2499.0
2024-07-10 13:40:00,532.94,532.94,532.86,532.86,200.0,524.6167,524.6167,524.5379,524.5379,200.0
2024-07-10 13:45:00,532.77,532.97,532.7,532.82,1101.0,524.4493,524.6462,524.3804,524.4985,1101.0
2024-07-10 13:50:00,532.96,532.96,531.29,532.55,9627.0,524.6363,524.6363,522.9924,524.2328,9627.0
2024-07-10 13:55:00,532.38,533.0,532.38,533.0,700.0,524.0654,524.6757,524.0654,524.6757,700.0
2024-07-10 14:00:00,533.01,533.02,532.21,532.41,2762.0,524.6856,524.6954,523.8981,524.0949,2762.0
2024-07-10 14:05:00,532.16,532.16,531.89,532.15,1300.0,523.8488,523.8488,523.5831,523.839,1300.0
2024-07-10 14:10:00,532.14,532.14,531.74,531.74,2365.0,523.8292,523.8292,523.4354,523.4354,2365.0
2024-07-10 14:15:00,531.64,531.81,531.36,531.36,1140.0,523.337,523.5043,523.0613,523.0613,1140.0
2024-07-10 14:20:00,531.54,531.57,531.36,531.54,2094.0,523.2385,523.2681,523.0613,523.2385,2094.0
2024-07-10 14:25:00,531.54,531.54,531.53,531.54,200.0,523.2385,523.2385,523.2287,523.2385,200.0
2024-07-10 14:30:00,531.49,531.83,531.49,531.71,3913.0,523.1893,523.524,523.1893,523.4059,3913.0
2024-07-10 14:35:00,531.73,531.73,531.5,531.65,1107.0,523.4256,523.4256,523.1992,523.3468,1107.0
2024-07-10 14:40:00,531.67,531.67,530.89,530.89,1810.0,523.3665,523.3665,522.5987,522.5987,1810.0
2024-07-10 14:45:00,530.73,530.94,529.92,529.99,4714.0,522.4412,522.6479,521.6438,521.7127,4714.0
2024-07-10 14:50:00,530.34,530.35,529.94,530.09,2440.0,522.0573,522.0671,521.6635,521.8112,2440.0
2024-07-10 14:55:00,529.98,530.61,529.98,530.61,4458.0,521.7029,522.3231,521.7029,522.3231,4458.0
2024-07-10 15:00:00,530.77,531.31,530.46,531.31,2763.0,522.4806,523.0121,522.1754,523.0121,2763.0
2024-07-10 15:05:00,531.79,532.06,531.63,531.67,2753.0,523.4846,523.7504,523.3271,523.3665,2753.0
2024-07-10 15:10:00,531.8,532.06,531.53,532.06,3688.0,523.4945,523.7504,523.2287,523.7504,3688.0
2024-07-10 15:15:00,532.13,532.13,531.89,532.02,1091.0,523.8193,523.8193,523.5831,523.711,1091.0
2024-07-10 15:20:00,531.79,531.91,531.75,531.9,800.0,523.4846,523.6027,523.4452,523.5929,800.0
2024-07-10 15:25:00,532.01,532.24,531.86,532.02,4147.0,523.7012,523.9276,523.5535,523.711,4147.0
2024-07-10 15:30:00,532.12,532.59,532.11,532.59,1108.0,523.8095,524.2721,523.7996,524.2721,1108.0
2024-07-10 15:35:00,532.62,533.02,532.33,533.01,2228.0,524.3017,524.6954,524.0162,524.6856,2228.0
2024-07-10 15:40:00,533.24,533.24,532.28,532.35,4845.0,524.912,524.912,523.967,524.0359,4845.0
2024-07-10 15:45:00,532.48,533.16,532.38,533.11,4310.0,524.1638,524.8332,524.0654,524.784,4310.0
2024-07-10 15:50:00,533.23,534.66,533.22,534.21,10982.0,524.9021,526.3098,524.8923,525.8668,10982.0
2024-07-10 15:55:00,534.21,534.7,533.68,534.3,25237.0,525.8668,526.3492,525.3451,525.9554,25237.0
2024-07-11 09:30:00,531.49,533.84,529.28,531.0,13342.0,523.1893,525.5026,521.0138,522.707,13342.0
2024-07-11 09:35:00,532.15,532.47,530.9,530.9,2184.0,523.839,524.154,522.6085,522.6085,2184.0
2024-07-11 09:40:00,531.65,534.24,531.32,532.52,4590.0,523.3468,525.8964,523.022,524.2032,4590.0
2024-07-11 09:45:00,532.76,534.08,532.53,533.76,11300.0,524.4395,525.7389,524.2131,525.4239,11300.0
2024-07-11 09:50:00,532.87,534.28,532.87,533.45,13772.0,524.5478,525.9357,524.5478,525.1187,13772.0
2024-07-11 09:55:00,533.5,533.69,532.13,532.13,1617.0,525.1679,525.3549,523.8193,523.8193,1617.0
2024-07-11 10:00:00,532.23,534.75,532.15,533.47,1934.0,523.9178,526.3984,523.839,525.1384,1934.0
2024-07-11 10:05:00,533.65,534.7,533.65,533.69,2142.0,525.3156,526.3492,525.3156,525.3549,2142.0
2024-07-11 10:10:00,534.04,534.27,531.76,532.67,28903.0,525.6995,525.9259,523.4551,524.3509,28903.0
2024-07-11 10:15:00,532.95,533.53,532.31,532.5,4775.0,524.6265,525.1974,523.9965,524.1835,4775.0
2024-07-11 10:20:00,532.55,532.63,531.57,531.57,1900.0,524.2328,524.3115,523.2681,523.2681,1900.0
2024-07-11 10:25:00,531.59,532.41,531.01,531.4,3333.0,523.2877,524.0949,522.7168,523.1007,3333.0
2024-07-11 10:30:00,531.35,532.19,530.97,531.4,2390.0,523.0515,523.8784,522.6774,523.1007,2390.0
2024-07-11 10:35:00,531.47,531.72,530.97,531.27,8902.0,523.1696,523.4157,522.6774,522.9727,8902.0
2024-07-11 10:40:00,530.94,532.21,530.94,532.21,3351.0,522.6479,523.8981,522.6479,523.8981,3351.0
2024-07-11 10:45:00,532.38,533.2,532.35,532.5,1820.0,524.0654,524.8726,524.0359,524.1835,1820.0
2024-07-11 10:50:00,532.56,534.08,532.54,534.08,1997.0,524.2426,525.7389,524.2229,525.7389,1997.0
2024-07-11 10:55:00,533.37,534.07,531.8,531.8,4816.0,525.0399,525.729,523.4945,523.4945,4816.0
2024-07-11 11:00:00,532.63,533.12,531.95,533.04,3095.0,524.3115,524.7939,523.6421,524.7151,3095.0
2024-07-11 11:05:00,532.43,533.01,532.18,532.59,1650.0,524.1146,524.6856,523.8685,524.2721,1650.0
2024-07-11 11:10:00,532.49,533.0,532.28,532.42,1742.0,524.1737,524.6757,523.967,524.1048,1742.0
2024-07-11 11:15:00,532.88,533.07,532.3,532.96,3913.0,524.5576,524.7446,523.9867,524.6363,3913.0
2024-07-11 11:20:00,532.95,533.52,532.65,533.5,2170.0,524.6265,525.1876,524.3312,525.1679,2170.0
2024-07-11 11:25:00,533.79,534.35,533.11,533.58,4032.0,525.4534,526.0046,524.784,525.2467,4032.0
2024-07-11 11:30:00,533.58,533.85,533.3,533.69,1596.0,525.2467,525.5124,524.971,525.3549,1596.0
2024-07-11 11:35:00,533.36,534.04,533.3,534.04,1955.0,525.0301,525.6995,524.971,525.6995,1955.0
2024-07-11 11:40:00,533.72,534.55,533.72,534.38,4085.0,525.3845,526.2015,525.3845,526.0342,4085.0
2024-07-11 11:45:00,534.19,534.28,533.93,533.97,2100.0,525.8471,525.9357,525.5912,525.6306,2100.0
2024-07-11 11:50:00,534.0,534.81,534.0,534.2,2645.0,525.6601,526.4575,525.6601,525.857,2645.0
2024-07-11 11:55:00,534.22,534.48,534.11,534.14,2870.0,525.8767,526.1326,525.7684,525.7979,2870.0
2024-07-11 12:00:00,534.06,534.08,532.92,533.0,5168.0,525.7192,525.7389,524.597,524.6757,5168.0
2024-07-11 12:05:00,532.99,533.13,532.36,532.39,3122.0,524.6659,524.8037,524.0457,524.0753,3122.0
2024-07-11 12:10:00,532.39,532.94,532.39,532.75,1536.0,524.0753,524.6167,524.0753,524.4296,1536.0
2024-07-11 12:15:00,532.76,533.16,532.4,532.54,3070.0,524.4395,524.8332,524.0851,524.2229,3070.0
2024-07-11 12:20:00,532.55,533.26,532.32,532.69,3444.0,524.2328,524.9317,524.0063,524.3706,3444.0
2024-07-11 12:25:00,532.63,532.8,532.4,532.45,1400.0,524.3115,524.4788,524.0851,524.1343,1400.0
2024-07-11 12:30:00,532.49,533.02,532.47,532.89,2783.0,524.1737,524.6954,524.154,524.5674,2783.0
2024-07-11 12:35:00,532.75,533.03,532.72,532.9,1653.0,524.4296,524.7053,524.4001,524.5773,1653.0
2024-07-11 12:40:00,532.74,532.98,532.72,532.72,1704.0,524.4198,524.656,524.4001,524.4001,1704.0
2024-07-11 12:45:00,532.73,532.73,532.2,532.52,2375.0,524.4099,524.4099,523.8882,524.2032,2375.0
2024-07-11 12:50:00,532.27,532.6,532.23,532.38,2000.0,523.9571,524.282,523.9178,524.0654,2000.0
2024-07-11 12:55:00,532.6,533.6,532.6,533.6,4436.0,524.282,525.2664,524.282,525.2664,4436.0
2024-07-11 13:00:00,533.38,533.48,532.74,532.74,4513.0,525.0498,525.1482,524.4198,524.4198,4513.0
2024-07-11 13:05:00,532.62,532.63,532.04,532.15,7738.0,524.3017,524.3115,523.7307,523.839,7738.0
2024-07-11 13:10:00,531.96,532.77,531.91,532.76,2359.0,523.652,524.4493,523.6027,524.4395,2359.0
2024-07-11 13:15:00,532.57,532.75,532.24,532.31,1400.0,524.2524,524.4296,523.9276,523.9965,1400.0
2024-07-11 13:20:00,532.15,532.15,530.73,530.85,3730.0,523.839,523.839,522.4412,522.5593,3730.0
2024-07-11 13:25:00,530.92,531.59,530.67,531.5,3847.0,522.6282,523.2877,522.3821,523.1992,3847.0
2024-07-11 13:30:00,531.31,531.58,530.85,531.2,2837.0,523.0121,523.2779,522.5593,522.9038,2837.0
2024-07-11 13:35:00,530.95,530.95,530.11,530.11,2612.0,522.6577,522.6577,521.8309,521.8309,2612.0
2024-07-11 13:40:00,530.01,530.95,530.01,530.5,3671.0,521.7324,522.6577,521.7324,522.2148,3671.0
2024-07-11 13:45:00,530.29,530.77,530.19,530.51,1912.0,522.008,522.4806,521.9096,522.2246,1912.0
2024-07-11 13:50:00,530.5,531.93,530.5,531.93,2060.0,522.2148,523.6224,522.2148,523.6224,2060.0
2024-07-11 13:55:00,531.6,532.05,531.34,531.7,3050.0,523.2976,523.7406,523.0416,523.396,3050.0
2024-07-11 14:00:00,531.88,532.6,531.83,532.6,1453.0,523.5732,524.282,523.524,524.282,1453.0
2024-07-11 14:05:00,532.1,533.05,532.1,532.48,2660.0,523.7898,524.7249,523.7898,524.1638,2660.0
2024-07-11 14:10:00,532.5,532.94,532.02,532.18,2871.0,524.1835,524.6167,523.711,523.8685,2871.0
2024-07-11 14:15:00,532.45,532.45,531.69,531.71,1306.0,524.1343,524.1343,523.3862,523.4059,1306.0
2024-07-11 14:20:00,531.67,531.98,531.5,531.85,1585.0,523.3665,523.6717,523.1992,523.5437,1585.0
2024-07-11 14:25:00,531.87,532.01,531.35,531.35,2463.0,523.5634,523.7012,523.0515,523.0515,2463.0
2024-07-11 14:30:00,531.31,531.82,531.31,531.55,3234.0,523.0121,523.5142,523.0121,523.2484,3234.0
2024-07-11 14:35:00,531.39,531.4,530.99,531.19,1436.0,523.0909,523.1007,522.6971,522.894,1436.0
2024-07-11 14:40:00,531.04,531.26,530.93,530.93,1005.0,522.7463,522.9629,522.6381,522.6381,1005.0
2024-07-11 14:45:00,530.85,530.85,530.04,530.06,2747.0,522.5593,522.5593,521.762,521.7816,2747.0
2024-07-11 14:50:00,530.11,530.48,530.11,530.39,1487.0,521.8309,522.1951,521.8309,522.1065,1487.0
2024-07-11 14:55:00,530.4,530.41,529.7,530.05,3504.0,522.1163,522.1262,521.4273,521.7718,3504.0
2024-07-11 15:00:00,529.99,530.64,529.64,530.64,1805.0,521.7127,522.3526,521.3682,522.3526,1805.0
2024-07-11 15:05:00,530.38,530.63,530.28,530.3,1000.0,522.0966,522.3427,521.9982,522.0179,1000.0
2024-07-11 15:10:00,530.3,530.49,530.12,530.12,2008.0,522.0179,522.2049,521.8407,521.8407,2008.0
2024-07-11 15:15:00,530.1,530.67,530.05,530.46,3175.0,521.821,522.3821,521.7718,522.1754,3175.0
2024-07-11 15:20:00,530.26,530.74,530.26,530.74,2349.0,521.9785,522.451,521.9785,522.451,2349.0
2024-07-11 15:25:00,530.83,531.01,530.25,530.38,8830.0,522.5396,522.7168,521.9687,522.0966,8830.0
2024-07-11 15:30:00,530.37,531.32,530.27,531.16,22521.0,522.0868,523.022,521.9884,522.8645,22521.0
2024-07-11 15:35:00,531.13,531.13,530.33,530.33,5987.0,522.8349,522.8349,522.0474,522.0474,5987.0
2024-07-11 15:40:00,530.33,530.47,529.92,530.02,8372.0,522.0474,522.1852,521.6438,521.7423,8372.0
2024-07-11 15:45:00,529.92,531.41,529.91,531.31,11560.0,521.6438,523.1106,521.634,523.0121,11560.0
2024-07-11 15:50:00,531.07,532.54,530.98,532.32,13562.0,522.7759,524.2229,522.6873,524.0063,13562.0
2024-07-11 15:55:00,532.26,533.99,532.12,533.44,25820.0,523.9473,525.6503,523.8095,525.1089,25820.0
2024-07-12 09:30:00,536.65,537.07,535.36,535.92,11229.0,528.2687,528.6822,526.9989,527.5501,11229.0
2024-07-12 09:35:00,533.98,536.1,533.98,536.08,1290.0,525.6404,527.7273,525.6404,527.7076,1290.0
2024-07-12 09:40:00,535.53,535.53,534.18,534.54,800.0,527.1662,527.1662,525.8373,526.1917,800.0
2024-07-12 09:45:00,534.56,534.82,533.89,534.82,1847.0,526.2114,526.4673,525.5518,526.4673,1847.0
2024-07-12 09:50:00,535.02,535.86,534.07,534.74,4144.0,526.6642,527.4911,525.729,526.3885,4144.0
2024-07-12 09:55:00,534.99,534.99,533.91,534.58,1500.0,526.6346,526.6346,525.5715,526.231,1500.0
2024-07-12 10:00:00,534.0,534.52,530.45,531.2,3469.0,525.6601,526.172,522.1655,522.9038,3469.0
2024-07-12 10:05:00,530.85,531.67,530.85,531.04,6622.0,522.5593,523.3665,522.5593,522.7463,6622.0
2024-07-12 10:10:00,531.42,532.91,531.06,532.61,7677.0,523.1204,524.5871,522.766,524.2918,7677.0
2024-07-12 10:15:00,532.57,533.71,532.56,533.71,3750.0,524.2524,525.3746,524.2426,525.3746,3750.0
2024-07-12 10:20:00,533.71,534.19,533.26,533.46,4805.0,525.3746,525.8471,524.9317,525.1285,4805.0
2024-07-12 10:25:00,533.48,534.2,532.91,533.64,9446.0,525.1482,525.857,524.5871,525.3057,9446.0
2024-07-12 10:30:00,533.63,534.1,532.26,533.79,18549.0,525.2959,525.7585,523.9473,525.4534,18549.0
2024-07-12 10:35:00,533.38,533.65,531.92,533.65,3558.0,525.0498,525.3156,523.6126,525.3156,3558.0
2024-07-12 10:40:00,533.72,534.24,532.78,534.04,2253.0,525.3845,525.8964,524.4592,525.6995,2253.0
2024-07-12 10:45:00,534.29,534.78,533.78,534.24,1475.0,525.9456,526.4279,525.4435,525.8964,1475.0
2024-07-12 10:50:00,533.78,534.36,533.01,533.63,7525.0,525.4435,526.0145,524.6856,525.2959,7525.0
2024-07-12 10:55:00,533.63,534.11,533.53,534.11,4496.0,525.2959,525.7684,525.1974,525.7684,4496.0
2024-07-12 11:00:00,534.03,535.38,533.89,535.09,3276.0,525.6896,527.0186,525.5518,526.7331,3276.0
2024-07-12 11:05:00,535.3,535.48,534.78,534.78,2786.0,526.9398,527.117,526.4279,526.4279,2786.0
2024-07-12 11:10:00,535.04,535.04,534.56,534.8,2059.0,526.6839,526.6839,526.2114,526.4476,2059.0
2024-07-12 11:15:00,535.08,535.49,534.8,535.26,3291.0,526.7232,527.1268,526.4476,526.9004,3291.0
2024-07-12 11:20:00,535.43,535.94,535.26,535.26,2482.0,527.0678,527.5698,526.9004,526.9004,2482.0
2024-07-12 11:25:00,535.49,536.19,535.49,536.18,3974.0,527.1268,527.8159,527.1268,527.8061,3974.0
2024-07-12 11:30:00,536.38,536.55,535.81,536.04,6343.0,528.0029,528.1703,527.4418,527.6682,6343.0
2024-07-12 11:35:00,536.03,536.27,535.85,536.19,1200.0,527.6584,527.8947,527.4812,527.8159,1200.0
2024-07-12 11:40:00,536.19,536.28,535.34,535.34,12473.0,527.8159,527.9045,526.9792,526.9792,12473.0
2024-07-12 11:45:00,535.34,535.88,535.12,535.82,12187.0,526.9792,527.5107,526.7626,527.4517,12187.0
2024-07-12 11:50:00,535.81,536.92,535.68,536.9,4000.0,527.4418,528.5345,527.3139,528.5148,4000.0
2024-07-12 11:55:00,536.88,537.28,536.41,536.41,2607.0,528.4951,528.8889,528.0325,528.0325,2607.0
2024-07-12 12:00:00,536.37,536.88,536.32,536.82,8408.0,527.9931,528.4951,527.9439,528.4361,8408.0
2024-07-12 12:05:00,536.65,536.98,536.59,536.98,1553.0,528.2687,528.5936,528.2097,528.5936,1553.0
2024-07-12 12:10:00,536.84,536.84,536.28,536.29,1675.0,528.4558,528.4558,527.9045,527.9143,1675.0
2024-07-12 12:15:00,536.47,536.48,536.25,536.4,1381.0,528.0915,528.1014,527.875,528.0226,1381.0
2024-07-12 12:20:00,536.22,536.29,535.95,535.95,2662.0,527.8454,527.9143,527.5797,527.5797,2662.0
2024-07-12 12:25:00,535.94,535.94,535.51,535.8,2653.0,527.5698,527.5698,527.1465,527.432,2653.0
2024-07-12 12:30:00,535.72,536.13,535.72,536.13,1686.0,527.3532,527.7568,527.3532,527.7568,1686.0
2024-07-12 12:35:00,536.06,536.06,535.68,536.02,2300.0,527.6879,527.6879,527.3139,527.6486,2300.0
2024-07-12 12:40:00,536.04,536.27,535.84,536.06,1708.0,527.6682,527.8947,527.4714,527.6879,1708.0
2024-07-12 12:45:00,536.05,536.07,535.86,535.86,1001.0,527.6781,527.6978,527.4911,527.4911,1001.0
2024-07-12 12:50:00,535.86,536.0,535.76,535.89,4400.0,527.4911,527.6289,527.3926,527.5206,4400.0
2024-07-12 12:55:00,535.9,536.13,535.79,535.97,8838.0,527.5304,527.7568,527.4222,527.5993,8838.0
2024-07-12 13:00:00,535.91,536.2,535.55,535.74,8202.0,527.5403,527.8257,527.1859,527.3729,8202.0
2024-07-12 13:05:00,535.55,536.09,535.48,535.8,2730.0,527.1859,527.7175,527.117,527.432,2730.0
2024-07-12 13:10:00,535.57,535.8,535.23,535.23,6273.0,527.2056,527.432,526.8709,526.8709,6273.0
2024-07-12 13:15:00,535.21,535.28,534.12,534.49,7043.0,526.8512,526.9201,525.7782,526.1425,7043.0
2024-07-12 13:20:00,534.53,535.69,534.27,535.62,11291.0,526.1818,527.3237,525.9259,527.2548,11291.0
2024-07-12 13:25:00,535.48,535.7,535.46,535.54,1688.0,527.117,527.3336,527.0973,527.1761,1688.0
2024-07-12 13:30:00,535.49,536.11,535.32,535.67,6575.0,527.1268,527.7372,526.9595,527.304,6575.0
2024-07-12 13:35:00,535.74,535.76,535.73,535.74,700.0,527.3729,527.3926,527.3631,527.3729,700.0
2024-07-12 13:40:00,535.72,536.19,535.43,536.08,5044.0,527.3532,527.8159,527.0678,527.7076,5044.0
2024-07-12 13:45:00,536.29,537.29,536.1,537.18,4097.0,527.9143,528.8987,527.7273,528.7904,4097.0
2024-07-12 13:50:00,537.19,537.19,536.54,536.54,2259.0,528.8003,528.8003,528.1604,528.1604,2259.0
2024-07-12 13:55:00,536.91,537.01,536.52,536.52,500.0,528.5247,528.6231,528.1407,528.1407,500.0
2024-07-12 14:00:00,536.62,537.24,536.59,537.0,6765.0,528.2392,528.8495,528.2097,528.6133,6765.0
2024-07-12 14:05:00,537.21,537.35,536.77,536.77,4698.0,528.82,528.9578,528.3868,528.3868,4698.0
2024-07-12 14:10:00,536.96,537.17,536.63,536.7,1772.0,528.5739,528.7806,528.249,528.3179,1772.0
2024-07-12 14:15:00,536.78,536.97,536.64,536.97,3375.0,528.3967,528.5837,528.2589,528.5837,3375.0
2024-07-12 14:20:00,537.0,537.14,537.0,537.0,5199.0,528.6133,528.7511,528.6133,528.6133,5199.0
2024-07-12 14:25:00,537.01,537.17,536.96,537.06,3669.0,528.6231,528.7806,528.5739,528.6723,3669.0
2024-07-12 14:30:00,537.2,537.33,536.92,537.28,3523.0,528.8101,528.9381,528.5345,528.8889,3523.0
2024-07-12 14:35:00,537.23,537.36,537.23,537.25,1800.0,528.8397,528.9676,528.8397,528.8593,1800.0
2024-07-12 14:40:00,537.1,537.3,536.83,537.1,2675.0,528.7117,528.9086,528.4459,528.7117,2675.0
2024-07-12 14:45:00,537.14,537.29,536.74,536.85,2235.0,528.7511,528.8987,528.3573,528.4656,2235.0
2024-07-12 14:50:00,536.57,536.76,536.57,536.61,407.0,528.19,528.377,528.19,528.2293,407.0
2024-07-12 14:55:00,536.52,537.04,536.52,537.04,3417.0,528.1407,528.6526,528.1407,528.6526,3417.0
2024-07-12 15:00:00,537.0,537.4,536.95,537.4,2809.0,528.6133,529.007,528.564,529.007,2809.0
2024-07-12 15:05:00,537.25,537.34,537.02,537.02,2182.0,528.8593,528.9479,528.6329,528.6329,2182.0
2024-07-12 15:10:00,537.13,537.31,536.98,537.31,2463.0,528.7412,528.9184,528.5936,528.9184,2463.0
2024-07-12 15:15:00,537.0,537.36,536.99,537.34,6903.0,528.6133,528.9676,528.6034,528.9479,6903.0
2024-07-12 15:20:00,537.34,537.44,537.11,537.11,5797.0,528.9479,529.0464,528.7215,528.7215,5797.0
2024-07-12 15:25:00,537.1,537.2,536.92,537.0,3736.0,528.7117,528.8101,528.5345,528.6133,3736.0
2024-07-12 15:30:00,537.0,537.14,536.81,537.05,2968.0,528.6133,528.7511,528.4262,528.6625,2968.0
2024-07-12 15:35:00,537.05,537.05,536.6,536.66,3906.0,528.6625,528.6625,528.2195,528.2786,3906.0
2024-07-12 15:40:00,536.52,536.54,535.79,535.87,4292.0,528.1407,528.1604,527.4222,527.5009,4292.0
2024-07-12 15:45:00,535.96,536.07,535.49,535.58,5176.0,527.5895,527.6978,527.1268,527.2154,5176.0
2024-07-12 15:50:00,535.45,536.51,535.27,535.99,10669.0,527.0875,528.1309,526.9103,527.619,10669.0
2024-07-12 15:55:00,535.83,535.9,534.51,535.56,61541.0,527.4615,527.5304,526.1621,527.1957,61541.0
2024-07-15 09:30:00,542.43,542.46,533.2,534.95,32696.0,533.9584,533.988,524.8726,526.5953,32696.0
2024-07-15 09:35:00,534.23,540.07,531.04,540.07,11172.0,525.8865,531.6353,522.7463,531.6353,11172.0
2024-07-15 09:40:00,539.25,539.25,535.22,535.99,8128.0,530.8281,530.8281,526.8611,527.619,8128.0
2024-07-15 09:45:00,538.81,540.28,538.46,540.06,6789.0,530.395,531.842,530.0505,531.6255,6789.0
2024-07-15 09:50:00,539.8,540.08,538.51,539.51,16097.0,531.3695,531.6452,530.0997,531.0841,16097.0
2024-07-15 09:55:00,539.6,540.09,538.7,539.66,54836.0,531.1726,531.655,530.2867,531.2317,54836.0
2024-07-15 10:00:00,539.22,540.06,537.7,537.85,12680.0,530.7986,531.6255,529.3023,529.45,12680.0
2024-07-15 10:05:00,537.87,537.87,535.14,535.14,14796.0,529.4697,529.4697,526.7823,526.7823,14796.0
2024-07-15 10:10:00,535.07,536.44,534.83,535.83,24146.0,526.7134,528.062,526.4771,527.4615,24146.0
2024-07-15 10:15:00,535.73,537.63,535.62,536.48,7176.0,527.3631,529.2334,527.2548,528.1014,7176.0
2024-07-15 10:20:00,536.77,536.82,534.46,536.11,17619.0,528.3868,528.4361,526.1129,527.7372,17619.0
2024-07-15 10:25:00,536.38,536.38,533.25,533.25,3228.0,528.0029,528.0029,524.9218,524.9218,3228.0
2024-07-15 10:30:00,533.3,534.67,532.97,533.23,11732.0,524.971,526.3196,524.6462,524.9021,11732.0
2024-07-15 10:35:00,533.23,535.03,533.17,534.94,23835.0,524.9021,526.674,524.8431,526.5854,23835.0
2024-07-15 10:40:00,534.74,534.74,533.07,533.97,9273.0,526.3885,526.3885,524.7446,525.6306,9273.0
2024-07-15 10:45:00,533.98,534.36,533.62,533.63,4088.0,525.6404,526.0145,525.286,525.2959,4088.0
2024-07-15 10:50:00,533.62,533.62,532.65,532.72,3381.0,525.286,525.286,524.3312,524.4001,3381.0
2024-07-15 10:55:00,532.72,533.81,532.72,533.67,16587.0,524.4001,525.4731,524.4001,525.3353,16587.0
2024-07-15 11:00:00,533.63,534.01,533.36,533.36,9109.0,525.2959,525.67,525.0301,525.0301,9109.0
2024-07-15 11:05:00,533.26,534.0,533.16,533.81,19821.0,524.9317,525.6601,524.8332,525.4731,19821.0
2024-07-15 11:10:00,533.82,534.56,533.73,533.73,6242.0,525.4829,526.2114,525.3943,525.3943,6242.0
2024-07-15 11:15:00,533.94,534.35,533.76,534.0,3334.0,525.601,526.0046,525.4239,525.6601,3334.0
2024-07-15 11:20:00,533.94,535.96,533.93,535.89,4976.0,525.601,527.5895,525.5912,527.5206,4976.0
2024-07-15 11:25:00,536.12,536.12,534.61,534.97,4100.0,527.747,527.747,526.2606,526.615,4100.0
2024-07-15 11:30:00,535.11,536.42,535.02,536.42,7670.0,526.7528,528.0423,526.6642,528.0423,7670.0
2024-07-15 11:35:00,536.22,536.49,535.93,536.27,13976.0,527.8454,528.1112,527.56,527.8947,13976.0
2024-07-15 11:40:00,535.92,536.3,535.78,536.02,6873.0,527.5501,527.9242,527.4123,527.6486,6873.0
2024-07-15 11:45:00,535.8,537.09,535.79,536.72,9483.0,527.432,528.7018,527.4222,528.3376,9483.0
2024-07-15 11:50:00,536.84,537.45,536.58,537.45,4264.0,528.4558,529.0562,528.1998,529.0562,4264.0
2024-07-15 11:55:00,537.61,538.4,537.18,538.4,5701.0,529.2137,529.9914,528.7904,529.9914,5701.0
2024-07-15 12:00:00,538.3,538.3,537.82,538.09,4300.0,529.893,529.893,529.4204,529.6862,4300.0
2024-07-15 12:05:00,538.1,538.18,537.35,537.35,8170.0,529.6961,529.7748,528.9578,528.9578,8170.0
2024-07-15 12:10:00,537.54,537.78,537.36,537.56,1801.0,529.1448,529.3811,528.9676,529.1645,1801.0
2024-07-15 12:15:00,537.55,537.8,537.22,537.56,9167.0,529.1547,529.4008,528.8298,529.1645,9167.0
2024-07-15 12:20:00,537.55,538.35,537.19,537.66,9052.0,529.1547,529.9422,528.8003,529.2629,9052.0
2024-07-15 12:25:00,537.24,537.24,536.61,536.61,1900.0,528.8495,528.8495,528.2293,528.2293,1900.0
2024-07-15 12:30:00,536.74,536.76,535.96,536.13,3848.0,528.3573,528.377,527.5895,527.7568,3848.0
2024-07-15 12:35:00,536.15,537.0,536.11,537.0,783.0,527.7765,528.6133,527.7372,528.6133,783.0
2024-07-15 12:40:00,536.85,536.85,535.93,535.93,1808.0,528.4656,528.4656,527.56,527.56,1808.0
2024-07-15 12:45:00,535.98,536.07,535.82,535.93,2089.0,527.6092,527.6978,527.4517,527.56,2089.0
2024-07-15 12:50:00,536.11,536.58,535.44,535.44,3917.0,527.7372,528.1998,527.0776,527.0776,3917.0
2024-07-15 12:55:00,535.66,536.33,535.54,536.26,5496.0,527.2942,527.9537,527.1761,527.8848,5496.0
2024-07-15 13:00:00,536.14,536.41,536.1,536.1,1276.0,527.7667,528.0325,527.7273,527.7273,1276.0
2024-07-15 13:05:00,535.89,536.03,535.23,535.48,16772.0,527.5206,527.6584,526.8709,527.117,16772.0
2024-07-15 13:10:00,535.32,535.45,534.76,534.76,8655.0,526.9595,527.0875,526.4082,526.4082,8655.0
2024-07-15 13:15:00,535.01,535.28,534.43,534.43,11105.0,526.6543,526.9201,526.0834,526.0834,11105.0
2024-07-15 13:20:00,534.37,535.25,534.28,534.56,24349.0,526.0243,526.8906,525.9357,526.2114,24349.0
2024-07-15 13:25:00,534.64,535.1,534.53,535.05,12542.0,526.2901,526.7429,526.1818,526.6937,12542.0
2024-07-15 13:30:00,534.84,535.13,534.51,534.72,3843.0,526.487,526.7725,526.1621,526.3689,3843.0
2024-07-15 13:35:00,534.45,534.72,534.06,534.56,7290.0,526.1031,526.3689,525.7192,526.2114,7290.0
2024-07-15 13:40:00,534.89,535.0,534.43,534.43,2272.0,526.5362,526.6445,526.0834,526.0834,2272.0
2024-07-15 13:45:00,534.34,534.84,534.28,534.84,5345.0,525.9948,526.487,525.9357,526.487,5345.0
2024-07-15 13:50:00,534.65,535.17,534.65,535.17,925.0,526.3,526.8118,526.3,526.8118,925.0
2024-07-15 13:55:00,535.07,535.07,534.39,534.72,8530.0,526.7134,526.7134,526.044,526.3689,8530.0
2024-07-15 14:00:00,534.47,534.75,534.47,534.75,933.0,526.1228,526.3984,526.1228,526.3984,933.0
2024-07-15 14:05:00,534.63,534.86,534.43,534.6,9507.0,526.2803,526.5067,526.0834,526.2507,9507.0
2024-07-15 14:10:00,534.6,534.8,534.39,534.41,3679.0,526.2507,526.4476,526.044,526.0637,3679.0
2024-07-15 14:15:00,534.5,534.51,533.95,534.15,4154.0,526.1523,526.1621,525.6109,525.8078,4154.0
2024-07-15 14:20:00,533.97,534.42,533.97,534.31,10520.0,525.6306,526.0735,525.6306,525.9653,10520.0
2024-07-15 14:25:00,534.35,534.52,534.24,534.24,1475.0,526.0046,526.172,525.8964,525.8964,1475.0
2024-07-15 14:30:00,534.29,534.68,533.96,534.39,5681.0,525.9456,526.3295,525.6207,526.044,5681.0
2024-07-15 14:35:00,534.52,534.56,534.09,534.12,4382.0,526.172,526.2114,525.7487,525.7782,4382.0
2024-07-15 14:40:00,534.38,534.72,534.12,534.62,7677.0,526.0342,526.3689,525.7782,526.2704,7677.0
2024-07-15 14:45:00,534.45,534.65,534.36,534.65,1882.0,526.1031,526.3,526.0145,526.3,1882.0
2024-07-15 14:50:00,534.8,534.86,534.6,534.72,3469.0,526.4476,526.5067,526.2507,526.3689,3469.0
2024-07-15 14:55:00,534.71,534.88,534.61,534.76,12434.0,526.359,526.5264,526.2606,526.4082,12434.0
2024-07-15 15:00:00,534.75,534.75,533.32,533.32,5478.0,526.3984,526.3984,524.9907,524.9907,5478.0
2024-07-15 15:05:00,533.45,534.58,533.17,534.01,7732.0,525.1187,526.231,524.8431,525.67,7732.0
2024-07-15 15:10:00,534.1,534.22,533.24,533.31,3790.0,525.7585,525.8767,524.912,524.9809,3790.0
2024-07-15 15:15:00,533.45,533.66,533.22,533.56,7807.0,525.1187,525.3254,524.8923,525.227,7807.0
2024-07-15 15:20:00,533.56,534.31,533.56,534.02,3007.0,525.227,525.9653,525.227,525.6798,3007.0
2024-07-15 15:25:00,533.89,533.92,533.41,533.63,5008.0,525.5518,525.5814,525.0793,525.2959,5008.0
2024-07-15 15:30:00,533.7,533.72,533.03,533.25,3488.0,525.3648,525.3845,524.7053,524.9218,3488.0
2024-07-15 15:35:00,533.26,533.26,532.71,532.74,2491.0,524.9317,524.9317,524.3903,524.4198,2491.0
2024-07-15 15:40:00,532.67,532.79,531.17,531.18,6796.0,524.3509,524.469,522.8743,522.8841,6796.0
2024-07-15 15:45:00,531.41,531.41,530.64,530.98,15732.0,523.1106,523.1106,522.3526,522.6873,15732.0
2024-07-15 15:50:00,531.17,531.85,531.12,531.36,18984.0,522.8743,523.5437,522.8251,523.0613,18984.0
2024-07-15 15:55:00,531.4,531.41,530.03,531.0,79636.0,523.1007,523.1106,521.7521,522.707,79636.0
2024-07-16 09:30:00,543.85,546.42,537.72,537.72,71991.0,535.3563,537.8861,529.322,529.322,71991.0
2024-07-16 09:35:00,538.29,542.99,536.07,541.25,24435.0,529.8831,534.5097,527.6978,532.7969,24435.0
2024-07-16 09:40:00,540.92,545.0,540.92,544.83,11652.0,532.472,536.4883,532.472,536.321,11652.0
2024-07-16 09:45:00,546.05,548.14,543.58,545.42,17499.0,537.5219,539.5793,535.0905,536.9018,17499.0
2024-07-16 09:50:00,545.13,545.81,543.77,545.0,13041.0,536.6163,537.2857,535.2775,536.4883,13041.0
2024-07-16 09:55:00,544.82,547.32,544.14,545.14,27765.0,536.3111,538.7721,535.6417,536.6261,27765.0
2024-07-16 10:00:00,545.88,547.87,544.58,546.58,66660.0,537.3546,539.3135,536.0749,538.0436,66660.0
2024-07-16 10:05:00,546.66,550.34,546.15,550.16,24948.0,538.1224,541.7449,537.6204,541.5677,24948.0
2024-07-16 10:10:00,550.0,550.05,548.41,549.89,14537.0,541.4102,541.4594,539.8451,541.3019,14537.0
2024-07-16 10:15:00,550.07,550.55,549.25,549.88,29712.0,541.4791,541.9516,540.6719,541.2921,29712.0
2024-07-16 10:20:00,549.88,550.9,549.36,549.85,64952.0,541.2921,542.2962,540.7802,541.2626,64952.0
2024-07-16 10:25:00,549.46,549.75,548.27,548.75,7264.0,540.8787,541.1641,539.7072,540.1797,7264.0
2024-07-16 10:30:00,549.17,550.09,548.2,549.49,4603.0,540.5932,541.4988,539.6383,540.9082,4603.0
2024-07-16 10:35:00,549.99,549.99,548.97,549.27,6431.0,541.4004,541.4004,540.3963,540.6916,6431.0
2024-07-16 10:40:00,549.37,549.5,548.17,549.32,12075.0,540.7901,540.918,539.6088,540.7408,12075.0
2024-07-16 10:45:00,549.41,549.67,548.26,549.5,7299.0,540.8294,541.0854,539.6974,540.918,7299.0
2024-07-16 10:50:00,549.5,550.09,549.14,549.6,22919.0,540.918,541.4988,540.5637,541.0165,22919.0
2024-07-16 10:55:00,549.58,549.58,548.4,549.58,4066.0,540.9968,540.9968,539.8352,540.9968,4066.0
2024-07-16 11:00:00,549.22,549.74,549.2,549.2,4534.0,540.6424,541.1543,540.6227,540.6227,4534.0
2024-07-16 11:05:00,549.26,549.35,548.71,549.09,6744.0,540.6818,540.7704,540.1404,540.5144,6744.0
2024-07-16 11:10:00,549.12,549.39,548.81,549.0,16951.0,540.544,540.8097,540.2388,540.4258,16951.0
2024-07-16 11:15:00,548.99,549.04,548.47,548.61,7220.0,540.416,540.4652,539.9041,540.0419,7220.0
2024-07-16 11:20:00,548.84,548.94,547.66,548.34,9606.0,540.2683,540.3668,539.1068,539.7761,9606.0
2024-07-16 11:25:00,548.79,549.66,548.67,549.28,8131.0,540.2191,541.0755,540.101,540.7015,8131.0
2024-07-16 11:30:00,549.17,549.49,548.3,549.49,3325.0,540.5932,540.9082,539.7368,540.9082,3325.0
2024-07-16 11:35:00,549.24,549.29,548.49,548.92,2600.0,540.6621,540.7113,539.9238,540.3471,2600.0
2024-07-16 11:40:00,548.58,548.58,547.34,547.34,9448.0,540.0124,540.0124,538.7918,538.7918,9448.0
2024-07-16 11:45:00,547.64,548.32,547.29,547.56,11960.0,539.0871,539.7565,538.7425,539.0083,11960.0
2024-07-16 11:50:00,547.88,548.05,547.44,547.98,2200.0,539.3233,539.4907,538.8902,539.4218,2200.0
2024-07-16 11:55:00,547.71,548.0,547.42,547.57,4137.0,539.156,539.4415,538.8705,539.0182,4137.0
2024-07-16 12:00:00,547.99,547.99,546.99,547.5,3640.0,539.4316,539.4316,538.4472,538.9493,3640.0
2024-07-16 12:05:00,547.45,547.87,547.24,547.3,7709.0,538.9,539.3135,538.6933,538.7524,7709.0
2024-07-16 12:10:00,547.5,547.7,546.95,547.26,2737.0,538.9493,539.1461,538.4079,538.713,2737.0
2024-07-16 12:15:00,547.31,547.54,547.17,547.29,5704.0,538.7622,538.9886,538.6244,538.7425,5704.0
2024-07-16 12:20:00,547.29,548.4,547.1,548.21,6717.0,538.7425,539.8352,538.5555,539.6482,6717.0
2024-07-16 12:25:00,548.27,549.22,547.89,549.22,2787.0,539.7072,540.6424,539.3332,540.6424,2787.0
2024-07-16 12:30:00,549.3,549.3,548.46,549.09,6718.0,540.7212,540.7212,539.8943,540.5144,6718.0
2024-07-16 12:35:00,549.02,549.04,548.49,548.57,2061.0,540.4455,540.4652,539.9238,540.0026,2061.0
2024-07-16 12:40:00,548.56,548.59,547.68,548.45,7472.0,539.9927,540.0222,539.1265,539.8844,7472.0
2024-07-16 12:45:00,548.45,548.97,548.45,548.97,1642.0,539.8844,540.3963,539.8844,540.3963,1642.0
2024-07-16 12:50:00,548.9,549.14,548.61,549.0,4466.0,540.3274,540.5637,540.0419,540.4258,4466.0
2024-07-16 12:55:00,549.19,549.19,548.86,548.94,2989.0,540.6129,540.6129,540.288,540.3668,2989.0
2024-07-16 13:00:00,548.78,551.64,548.78,550.58,7216.0,540.2093,543.0246,540.2093,541.9812,7216.0
2024-07-16 13:05:00,550.91,551.19,550.49,550.49,3920.0,542.306,542.5816,541.8926,541.8926,3920.0
2024-07-16 13:10:00,550.36,551.17,549.43,549.44,5167.0,541.7646,542.5619,540.8491,540.859,5167.0
2024-07-16 13:15:00,549.56,549.74,548.67,549.19,5314.0,540.9771,541.1543,540.101,540.6129,5314.0
2024-07-16 13:20:00,549.58,549.93,549.24,549.61,5681.0,540.9968,541.3413,540.6621,541.0263,5681.0
2024-07-16 13:25:00,549.19,549.5,549.05,549.41,2831.0,540.6129,540.918,540.4751,540.8294,2831.0
2024-07-16 13:30:00,549.3,550.15,549.2,549.85,5584.0,540.7212,541.5579,540.6227,541.2626,5584.0
2024-07-16 13:35:00,549.69,549.82,549.01,549.13,3633.0,541.1051,541.233,540.4357,540.5538,3633.0
2024-07-16 13:40:00,549.37,549.49,548.74,549.49,2970.0,540.7901,540.9082,540.1699,540.9082,2970.0
2024-07-16 13:45:00,549.15,549.26,548.73,548.95,4619.0,540.5735,540.6818,540.1601,540.3766,4619.0
2024-07-16 13:50:00,549.11,549.22,548.31,548.54,7558.0,540.5341,540.6424,539.7466,539.973,7558.0
2024-07-16 13:55:00,548.32,549.4,548.32,549.33,7642.0,539.7565,540.8196,539.7565,540.7507,7642.0
2024-07-16 14:00:00,548.91,549.54,548.91,549.39,5841.0,540.3372,540.9574,540.3372,540.8097,5841.0
2024-07-16 14:05:00,549.4,550.6,549.19,550.31,7751.0,540.8196,542.0009,540.6129,541.7154,7751.0
2024-07-16 14:10:00,550.72,551.04,550.15,550.24,4541.0,542.119,542.434,541.5579,541.6465,4541.0
2024-07-16 14:15:00,550.21,550.55,550.09,550.29,3466.0,541.6169,541.9516,541.4988,541.6957,3466.0
2024-07-16 14:20:00,550.27,551.18,550.11,550.98,6884.0,541.676,542.5718,541.5185,542.3749,6884.0
2024-07-16 14:25:00,550.79,551.13,550.3,550.44,4758.0,542.1879,542.5226,541.7055,541.8434,4758.0
2024-07-16 14:30:00,550.44,551.07,550.14,550.87,4269.0,541.8434,542.4635,541.548,542.2666,4269.0
2024-07-16 14:35:00,550.87,551.59,550.86,551.33,4126.0,542.2666,542.9754,542.2568,542.7195,4126.0
2024-07-16 14:40:00,551.61,552.25,551.58,551.68,8984.0,542.9951,543.6251,542.9655,543.064,8984.0
2024-07-16 14:45:00,551.64,552.23,551.5,552.2,6810.0,543.0246,543.6054,542.8868,543.5759,6810.0
2024-07-16 14:50:00,552.13,554.38,552.03,553.09,12944.0,543.507,545.7218,543.4085,544.452,12944.0
2024-07-16 14:55:00,553.18,553.6,552.71,553.11,6011.0,544.5406,544.954,544.0779,544.4717,6011.0
2024-07-16 15:00:00,553.07,553.51,552.9,553.42,6441.0,544.4323,544.8654,544.2649,544.7768,6441.0
2024-07-16 15:05:00,553.22,553.79,552.91,553.22,17761.0,544.5799,545.141,544.2748,544.5799,17761.0
2024-07-16 15:10:00,553.45,553.64,552.82,553.59,6088.0,544.8063,544.9934,544.1862,544.9442,6088.0
2024-07-16 15:15:00,553.6,553.6,552.67,552.95,7742.0,544.954,544.954,544.0385,544.3141,7742.0
2024-07-16 15:20:00,552.69,553.46,551.92,553.46,6499.0,544.0582,544.8162,543.3002,544.8162,6499.0
2024-07-16 15:25:00,553.34,554.07,553.23,553.69,13080.0,544.6981,545.4167,544.5898,545.0426,13080.0
2024-07-16 15:30:00,553.49,553.5,552.59,553.13,13198.0,544.8457,544.8556,543.9598,544.4913,13198.0
2024-07-16 15:35:00,553.08,553.62,553.03,553.47,10119.0,544.4421,544.9737,544.3929,544.826,10119.0
2024-07-16 15:40:00,553.57,553.81,553.12,553.19,13860.0,544.9245,545.1607,544.4815,544.5504,13860.0
2024-07-16 15:45:00,553.22,554.35,552.91,554.22,16649.0,544.5799,545.6923,544.2748,545.5643,16649.0
2024-07-16 15:50:00,554.0,555.36,553.86,554.48,33969.0,545.3478,546.6865,545.2099,545.8203,33969.0
2024-07-16 15:55:00,554.45,554.55,552.94,553.25,59120.0,545.7907,545.8892,544.3043,544.6095,59120.0
2024-07-17 09:30:00,526.0,530.54,518.58,521.22,126521.0,517.785,522.2541,510.4809,513.0797,126521.0
2024-07-17 09:35:00,521.35,522.86,515.91,517.81,85216.0,513.2077,514.6941,507.8526,509.723,85216.0
2024-07-17 09:40:00,518.44,519.4,512.12,516.87,59444.0,510.3431,511.2881,504.1218,508.7976,59444.0
2024-07-17 09:45:00,516.84,518.19,513.0,514.78,58042.0,508.7681,510.097,504.9881,506.7403,58042.0
2024-07-17 09:50:00,515.4,515.46,510.84,512.07,39135.0,507.3506,507.4097,502.8618,504.0726,39135.0
2024-07-17 09:55:00,511.69,512.93,509.0,511.81,47225.0,503.6985,504.9192,501.0506,503.8167,47225.0
2024-07-17 10:00:00,512.24,516.17,511.38,515.27,65475.0,504.2399,508.1086,503.3934,507.2226,65475.0
2024-07-17 10:05:00,515.27,518.3,512.99,517.49,28003.0,507.2226,510.2053,504.9782,509.408,28003.0
2024-07-17 10:10:00,517.49,519.9,516.58,519.59,21115.0,509.408,511.7803,508.5122,511.4752,21115.0
2024-07-17 10:15:00,519.44,520.59,517.48,518.08,40062.0,511.3275,512.4595,509.3981,509.9887,40062.0
2024-07-17 10:20:00,518.06,518.5,515.45,517.36,19892.0,509.9691,510.4022,507.3998,509.28,19892.0
2024-07-17 10:25:00,517.36,520.08,516.78,518.45,66873.0,509.28,511.9575,508.709,510.353,66873.0
2024-07-17 10:30:00,518.1,520.6,517.77,520.03,37511.0,510.0084,512.4694,509.6836,511.9083,37511.0
2024-07-17 10:35:00,520.03,520.5,517.62,518.99,29203.0,511.9083,512.3709,509.5359,510.8845,29203.0
2024-07-17 10:40:00,518.87,523.02,518.87,521.02,28148.0,510.7664,514.8516,510.7664,512.8828,28148.0
2024-07-17 10:45:00,521.02,523.12,519.22,521.73,24859.0,512.8828,514.95,511.1109,513.5817,24859.0
2024-07-17 10:50:00,521.77,523.37,520.0,522.65,15970.0,513.6211,515.1961,511.8788,514.4874,15970.0
2024-07-17 10:55:00,523.15,523.15,519.39,519.89,15675.0,514.9796,514.9796,511.2783,511.7705,15675.0
2024-07-17 11:00:00,520.5,522.23,519.88,520.92,18488.0,512.3709,514.0739,511.7606,512.7844,18488.0
2024-07-17 11:05:00,521.01,521.37,518.39,519.83,10467.0,512.873,513.2274,510.2939,511.7114,10467.0
2024-07-17 11:10:00,519.4,521.05,518.78,520.29,10842.0,511.2881,512.9124,510.6778,512.1642,10842.0
2024-07-17 11:15:00,520.9,521.16,519.0,519.27,36275.0,512.7647,513.0206,510.8944,511.1602,36275.0
2024-07-17 11:20:00,519.36,520.31,518.6,519.05,16925.0,511.2488,512.1839,510.5006,510.9436,16925.0
2024-07-17 11:25:00,518.84,520.17,518.0,518.43,8675.0,510.7369,512.0461,509.91,510.3333,8675.0
2024-07-17 11:30:00,518.83,519.08,517.39,519.08,15381.0,510.727,510.9731,509.3095,510.9731,15381.0
2024-07-17 11:35:00,518.87,519.35,517.88,518.11,16872.0,510.7664,511.2389,509.7919,510.0183,16872.0
2024-07-17 11:40:00,518.12,518.48,517.24,517.6,10247.0,510.0281,510.3825,509.1619,509.5162,10247.0
2024-07-17 11:45:00,517.75,517.95,516.17,517.72,12334.0,509.6639,509.8608,508.1086,509.6344,12334.0
2024-07-17 11:50:00,517.51,517.98,517.2,517.6,13197.0,509.4276,509.8903,509.1225,509.5162,13197.0
2024-07-17 11:55:00,517.61,517.98,515.58,517.07,15345.0,509.5261,509.8903,507.5278,508.9945,15345.0
2024-07-17 12:00:00,516.29,517.43,515.76,517.05,16713.0,508.2267,509.3489,507.705,508.9748,16713.0
2024-07-17 12:05:00,516.75,518.21,516.56,517.81,30354.0,508.6795,510.1167,508.4925,509.723,30354.0
2024-07-17 12:10:00,517.8,518.92,517.36,518.21,15631.0,509.7131,510.8156,509.28,510.1167,15631.0
2024-07-17 12:15:00,517.87,519.07,517.2,518.74,21679.0,509.782,510.9633,509.1225,510.6384,21679.0
2024-07-17 12:20:00,518.22,518.67,517.0,517.01,11689.0,510.1266,510.5695,508.9256,508.9355,11689.0
2024-07-17 12:25:00,517.23,518.26,516.18,517.52,17332.0,509.152,510.1659,508.1184,509.4375,17332.0
2024-07-17 12:30:00,517.53,518.56,516.84,518.06,14604.0,509.4473,510.4612,508.7681,509.9691,14604.0
2024-07-17 12:35:00,518.56,518.56,517.09,517.71,38224.0,510.4612,510.4612,509.0142,509.6245,38224.0
2024-07-17 12:40:00,518.09,518.1,516.86,517.06,32128.0,509.9986,510.0084,508.7878,508.9847,32128.0
2024-07-17 12:45:00,517.23,517.23,515.91,516.49,14538.0,509.152,509.152,507.8526,508.4236,14538.0
2024-07-17 12:50:00,516.5,516.66,515.02,516.47,16913.0,508.4334,508.5909,506.9765,508.4039,16913.0
2024-07-17 12:55:00,516.38,517.26,516.24,517.06,12081.0,508.3153,509.1815,508.1775,508.9847,12081.0
2024-07-17 13:00:00,517.06,517.42,516.71,517.07,11620.0,508.9847,509.339,508.6401,508.9945,11620.0
2024-07-17 13:05:00,517.01,517.09,515.96,516.72,15110.0,508.9355,509.0142,507.9019,508.65,15110.0
2024-07-17 13:10:00,516.84,518.02,516.16,516.97,18611.0,508.7681,509.9297,508.0987,508.8961,18611.0
2024-07-17 13:15:00,517.0,517.93,516.48,517.52,12108.0,508.9256,509.8411,508.4137,509.4375,12108.0
2024-07-17 13:20:00,517.92,517.92,517.0,517.28,29586.0,509.8312,509.8312,508.9256,509.2012,29586.0
2024-07-17 13:25:00,517.11,517.55,516.72,516.92,14289.0,509.0339,509.467,508.65,508.8469,14289.0
2024-07-17 13:30:00,516.95,517.91,516.8,517.62,26256.0,508.8764,509.8214,508.7287,509.5359,26256.0
2024-07-17 13:35:00,517.77,518.82,517.49,517.83,27477.0,509.6836,510.7172,509.408,509.7426,27477.0
2024-07-17 13:40:00,517.73,520.0,517.72,519.45,35746.0,509.6442,511.8788,509.6344,511.3373,35746.0
2024-07-17 13:45:00,519.97,520.17,519.33,520.17,19260.0,511.8492,512.0461,511.2192,512.0461,19260.0
2024-07-17 13:50:00,520.36,521.52,519.52,519.52,23717.0,512.2331,513.375,511.4063,511.4063,23717.0
2024-07-17 13:55:00,519.47,519.47,518.05,519.11,23324.0,511.357,511.357,509.9592,511.0027,23324.0
2024-07-17 14:00:00,518.85,519.4,518.69,519.34,14788.0,510.7467,511.2881,510.5892,511.2291,14788.0
2024-07-17 14:05:00,519.12,519.48,518.88,519.27,8444.0,511.0125,511.3669,510.7762,511.1602,8444.0
2024-07-17 14:10:00,519.48,519.86,518.96,519.64,18501.0,511.3669,511.7409,510.855,511.5244,18501.0
2024-07-17 14:15:00,519.63,520.67,519.61,520.63,15577.0,511.5145,512.5383,511.4948,512.4989,15577.0
2024-07-17 14:20:00,520.38,520.61,519.97,520.47,20122.0,512.2528,512.4792,511.8492,512.3414,20122.0
2024-07-17 14:25:00,520.58,520.68,520.24,520.62,13936.0,512.4497,512.5481,512.115,512.4891,13936.0
2024-07-17 14:30:00,520.62,521.8,520.18,520.35,27509.0,512.4891,513.6506,512.0559,512.2233,27509.0
2024-07-17 14:35:00,520.23,520.69,520.14,520.5,9698.0,512.1052,512.558,512.0166,512.3709,9698.0
2024-07-17 14:40:00,520.5,520.68,518.78,519.49,26228.0,512.3709,512.5481,510.6778,511.3767,26228.0
2024-07-17 14:45:00,519.32,520.15,519.32,519.89,11965.0,511.2094,512.0264,511.2094,511.7705,11965.0
2024-07-17 14:50:00,519.99,521.26,519.99,520.94,12466.0,511.8689,513.1191,511.8689,512.8041,12466.0
2024-07-17 14:55:00,520.96,521.62,520.75,521.51,11904.0,512.8238,513.4735,512.617,513.3652,11904.0
2024-07-17 15:00:00,521.83,522.1,521.02,521.71,13575.0,513.6802,513.946,512.8828,513.562,13575.0
2024-07-17 15:05:00,521.71,522.08,520.5,520.76,20376.0,513.562,513.9263,512.3709,512.6269,20376.0
2024-07-17 15:10:00,520.55,521.27,519.75,520.88,17050.0,512.4202,513.1289,511.6327,512.745,17050.0
2024-07-17 15:15:00,521.12,521.12,520.06,521.0,14939.0,512.9813,512.9813,511.9378,512.8631,14939.0
2024-07-17 15:20:00,521.05,521.91,520.66,520.9,13612.0,512.9124,513.7589,512.5284,512.7647,13612.0
2024-07-17 15:25:00,520.9,521.22,520.4,520.8,11789.0,512.7647,513.0797,512.2725,512.6663,11789.0
2024-07-17 15:30:00,520.98,521.33,520.26,520.31,11888.0,512.8435,513.188,512.1347,512.1839,11888.0
2024-07-17 15:35:00,520.27,522.42,520.12,520.8,18839.0,512.1445,514.261,511.9969,512.6663,18839.0
2024-07-17 15:40:00,520.96,521.34,519.79,520.18,25367.0,512.8238,513.1978,511.672,512.0559,25367.0
2024-07-17 15:45:00,520.27,521.61,520.0,521.25,39981.0,512.1445,513.4636,511.8788,513.1092,39981.0
2024-07-17 15:50:00,521.44,523.42,521.33,523.19,66432.0,513.2963,515.2453,513.188,515.0189,66432.0
2024-07-17 15:55:00,523.04,524.14,520.18,520.22,189284.0,514.8713,515.9541,512.0559,512.0953,189284.0
2024-07-18 09:30:00,507.38,513.74,500.01,506.94,122273.0,499.4559,505.7165,492.201,499.0227,122273.0
2024-07-18 09:35:00,505.83,506.96,494.16,498.29,98439.0,497.9301,499.0424,486.4423,490.5078,98439.0
2024-07-18 09:40:00,499.42,505.01,497.81,500.58,93309.0,491.6202,497.1229,490.0353,492.7621,93309.0
2024-07-18 09:45:00,500.66,502.62,495.0,498.08,76126.0,492.8408,494.7702,487.2692,490.3011,76126.0
2024-07-18 09:50:00,498.09,504.59,498.07,500.74,64046.0,490.3109,496.7094,490.2913,492.9196,64046.0
2024-07-18 09:55:00,500.74,503.95,500.66,503.7,40023.0,492.9196,496.0794,492.8408,495.8333,40023.0
2024-07-18 10:00:00,503.7,505.54,501.87,502.06,41093.0,495.8333,497.6446,494.0319,494.2189,41093.0
2024-07-18 10:05:00,502.12,505.1,501.32,503.38,40796.0,494.278,497.2115,493.4905,495.5183,40796.0
2024-07-18 10:10:00,502.98,507.99,502.93,506.0,87286.0,495.1246,500.0563,495.0754,498.0974,87286.0
2024-07-18 10:15:00,506.67,507.52,503.53,503.54,25688.0,498.7569,499.5937,495.666,495.6758,25688.0
2024-07-18 10:20:00,504.13,504.87,503.13,504.38,12622.0,496.2566,496.9851,495.2722,496.5027,12622.0
2024-07-18 10:25:00,505.03,505.21,504.2,504.82,10587.0,497.1426,497.3197,496.3255,496.9358,10587.0
2024-07-18 10:30:00,504.74,506.84,504.32,504.89,16372.0,496.8571,498.9243,496.4436,497.0047,16372.0
2024-07-18 10:35:00,504.88,505.97,502.23,505.62,31904.0,496.9949,498.0679,494.3863,497.7233,31904.0
2024-07-18 10:40:00,505.77,507.14,505.0,505.44,16633.0,497.871,499.2196,497.113,497.5462,16633.0
2024-07-18 10:45:00,505.44,506.41,504.32,505.43,9927.0,497.5462,498.501,496.4436,497.5363,9927.0
2024-07-18 10:50:00,505.0,505.34,502.43,502.44,27265.0,497.113,497.4477,494.5832,494.593,27265.0
2024-07-18 10:55:00,502.44,503.48,500.78,501.52,24524.0,494.593,495.6168,492.9589,493.6874,24524.0
2024-07-18 11:00:00,501.5,503.69,500.94,503.48,28214.0,493.6677,495.8235,493.1164,495.6168,28214.0
2024-07-18 11:05:00,503.13,505.33,502.53,503.39,30217.0,495.2722,497.4379,494.6816,495.5282,30217.0
2024-07-18 11:10:00,503.54,503.54,500.92,502.59,8776.0,495.6758,495.6758,493.0967,494.7407,8776.0
2024-07-18 11:15:00,502.79,503.09,501.81,501.81,12170.0,494.9375,495.2329,493.9728,493.9728,12170.0
2024-07-18 11:20:00,501.59,502.91,501.46,501.72,19908.0,493.7563,495.0557,493.6283,493.8842,19908.0
2024-07-18 11:25:00,501.81,502.53,500.29,500.66,6723.0,493.9728,494.6816,492.4766,492.8408,6723.0
2024-07-18 11:30:00,500.95,502.37,500.83,501.34,11612.0,493.1263,494.5241,493.0081,493.5102,11612.0
2024-07-18 11:35:00,501.14,502.44,500.43,502.05,8956.0,493.3133,494.593,492.6144,494.2091,8956.0
2024-07-18 11:40:00,502.24,502.24,501.01,501.46,13503.0,494.3961,494.3961,493.1853,493.6283,13503.0
2024-07-18 11:45:00,501.77,503.39,501.72,503.39,9864.0,493.9335,495.5282,493.8842,495.5282,9864.0
2024-07-18 11:50:00,503.19,503.41,502.26,502.42,7002.0,495.3313,495.5479,494.4158,494.5733,7002.0
2024-07-18 11:55:00,502.4,503.04,501.54,502.16,10972.0,494.5536,495.1836,493.7071,494.3174,10972.0
2024-07-18 12:00:00,502.26,503.32,501.64,501.8,12264.0,494.4158,495.4593,493.8055,493.963,12264.0
2024-07-18 12:05:00,501.5,502.21,501.33,501.48,6000.0,493.6677,494.3666,493.5003,493.648,6000.0
2024-07-18 12:10:00,501.41,501.41,500.73,500.81,10411.0,493.5791,493.5791,492.9097,492.9885,10411.0
2024-07-18 12:15:00,501.0,503.19,500.97,502.13,5491.0,493.1755,495.3313,493.146,494.2878,5491.0
2024-07-18 12:20:00,501.85,502.25,499.78,500.11,8622.0,494.0122,494.406,491.9745,492.2994,8622.0
2024-07-18 12:25:00,499.88,500.53,499.75,500.17,9992.0,492.073,492.7128,491.945,492.3585,9992.0
2024-07-18 12:30:00,500.33,501.47,500.33,501.22,5086.0,492.516,493.6382,492.516,493.3921,5086.0
2024-07-18 12:35:00,501.2,503.21,501.2,502.97,8023.0,493.3724,495.351,493.3724,495.1147,8023.0
2024-07-18 12:40:00,502.69,503.72,502.39,503.71,9551.0,494.8391,495.853,494.5438,495.8432,9551.0
2024-07-18 12:45:00,503.67,504.23,503.06,503.88,7009.0,495.8038,496.355,495.2033,496.0105,7009.0
2024-07-18 12:50:00,503.91,504.2,503.88,504.1,4634.0,496.04,496.3255,496.0105,496.2271,4634.0
2024-07-18 12:55:00,504.11,504.27,503.3,503.94,13203.0,496.2369,496.3944,495.4396,496.0696,13203.0
2024-07-18 13:00:00,503.98,504.87,503.92,504.18,5774.0,496.109,496.9851,496.0499,496.3058,5774.0
2024-07-18 13:05:00,504.0,504.19,503.07,503.64,11684.0,496.1286,496.3157,495.2132,495.7743,11684.0
2024-07-18 13:10:00,503.64,504.91,503.55,504.09,8554.0,495.7743,497.0244,495.6857,496.2172,8554.0
2024-07-18 13:15:00,504.26,505.47,504.24,505.02,12378.0,496.3846,497.5757,496.3649,497.1327,12378.0
2024-07-18 13:20:00,505.23,505.47,504.94,505.2,8314.0,497.3394,497.5757,497.054,497.3099,8314.0
2024-07-18 13:25:00,505.29,505.48,504.99,505.08,2553.0,497.3985,497.5855,497.1032,497.1918,2553.0
2024-07-18 13:30:00,505.04,505.91,505.0,505.91,4750.0,497.1524,498.0088,497.113,498.0088,4750.0
2024-07-18 13:35:00,505.75,505.75,504.87,505.0,8781.0,497.8513,497.8513,496.9851,497.113,8781.0
2024-07-18 13:40:00,505.0,505.32,504.86,505.03,6723.0,497.113,497.428,496.9752,497.1426,6723.0
2024-07-18 13:45:00,505.04,505.12,504.72,505.0,8766.0,497.1524,497.2311,496.8374,497.113,8766.0
2024-07-18 13:50:00,504.97,505.32,504.04,505.32,11306.0,497.0835,497.428,496.168,497.428,11306.0
2024-07-18 13:55:00,505.37,505.46,504.87,504.88,4611.0,497.4772,497.5658,496.9851,496.9949,4611.0
2024-07-18 14:00:00,504.87,504.88,504.32,504.54,2060.0,496.9851,496.9949,496.4436,496.6602,2060.0
2024-07-18 14:05:00,504.17,504.18,503.17,504.17,9921.0,496.296,496.3058,495.3116,496.296,9921.0
2024-07-18 14:10:00,504.31,504.9,504.1,504.61,6901.0,496.4338,497.0146,496.2271,496.7291,6901.0
2024-07-18 14:15:00,504.77,505.09,504.54,504.85,10806.0,496.8866,497.2016,496.6602,496.9654,10806.0
2024-07-18 14:20:00,504.82,506.02,504.66,505.67,11364.0,496.9358,498.1171,496.7783,497.7726,11364.0
2024-07-18 14:25:00,506.06,506.06,505.31,505.92,9795.0,498.1565,498.1565,497.4182,498.0187,9795.0
2024-07-18 14:30:00,505.65,506.29,505.28,506.03,16763.0,497.7529,498.3829,497.3886,498.1269,16763.0
2024-07-18 14:35:00,505.85,506.44,505.48,506.3,6654.0,497.9497,498.5305,497.5855,498.3927,6654.0
2024-07-18 14:40:00,506.18,507.6,506.17,507.35,26561.0,498.2746,499.6724,498.2647,499.4263,26561.0
2024-07-18 14:45:00,506.9,507.33,506.61,506.86,13944.0,498.9833,499.4066,498.6979,498.944,13944.0
2024-07-18 14:50:00,506.93,507.95,506.62,507.39,13171.0,499.0129,500.0169,498.7077,499.4657,13171.0
2024-07-18 14:55:00,507.39,508.0,507.3,507.77,18109.0,499.4657,500.0662,499.3771,499.8398,18109.0
2024-07-18 15:00:00,507.59,508.14,507.3,507.74,19095.0,499.6626,500.204,499.3771,499.8102,19095.0
2024-07-18 15:05:00,507.7,508.13,507.46,507.65,16358.0,499.7709,500.1941,499.5346,499.7216,16358.0
2024-07-18 15:10:00,507.66,508.12,506.66,506.91,58546.0,499.7315,500.1843,498.7471,498.9932,58546.0
2024-07-18 15:15:00,507.14,507.49,506.46,506.67,26240.0,499.2196,499.5641,498.5502,498.7569,26240.0
2024-07-18 15:20:00,506.71,507.15,505.63,505.63,19201.0,498.7963,499.2294,497.7332,497.7332,19201.0
2024-07-18 15:25:00,505.52,506.92,505.3,505.84,12500.0,497.6249,499.003,497.4083,497.9399,12500.0
2024-07-18 15:30:00,505.84,506.41,505.47,506.17,23279.0,497.9399,498.501,497.5757,498.2647,23279.0
2024-07-18 15:35:00,506.11,506.56,505.3,505.91,35379.0,498.2057,498.6487,497.4083,498.0088,35379.0
2024-07-18 15:40:00,505.82,506.27,505.72,505.98,17551.0,497.9202,498.3632,497.8218,498.0777,17551.0
2024-07-18 15:45:00,506.13,507.0,505.98,506.5,54443.0,498.2254,499.0818,498.0777,498.5896,54443.0
2024-07-18 15:50:00,506.55,506.72,505.64,505.72,43266.0,498.6388,498.8062,497.743,497.8218,43266.0
2024-07-18 15:55:00,505.56,505.7,504.5,505.06,105013.0,497.6643,497.8021,496.6208,497.1721,105013.0
2024-07-19 09:30:00,508.17,509.5,506.53,506.84,81250.0,500.2335,501.5427,498.6191,498.9243,81250.0
2024-07-19 09:35:00,506.87,506.87,503.33,503.38,3463.0,498.9538,498.9538,495.4691,495.5183,3463.0
2024-07-19 09:40:00,503.05,507.5,502.97,506.76,8360.0,495.1935,499.574,495.1147,498.8455,8360.0
2024-07-19 09:45:00,506.12,506.67,504.62,506.15,17078.0,498.2155,498.7569,496.739,498.2451,17078.0
2024-07-19 09:50:00,506.15,506.51,503.16,503.16,8865.0,498.2451,498.5994,495.3018,495.3018,8865.0
2024-07-19 09:55:00,503.14,503.72,502.62,503.72,3322.0,495.2821,495.853,494.7702,495.853,3322.0
2024-07-19 10:00:00,503.91,506.86,503.69,505.25,15356.0,496.04,498.944,495.8235,497.3591,15356.0
2024-07-19 10:05:00,505.23,505.23,502.16,504.39,11429.0,497.3394,497.3394,494.3174,496.5125,11429.0
2024-07-19 10:10:00,504.4,505.6,503.24,503.24,10649.0,496.5224,497.7037,495.3805,495.3805,10649.0
2024-07-19 10:15:00,503.72,505.07,503.07,505.07,5591.0,495.853,497.1819,495.2132,497.1819,5591.0
2024-07-19 10:20:00,505.07,505.86,504.11,505.47,4001.0,497.1819,497.9596,496.2369,497.5757,4001.0
2024-07-19 10:25:00,505.13,505.7,504.54,505.21,7104.0,497.241,497.8021,496.6602,497.3197,7104.0
2024-07-19 10:30:00,504.82,505.58,504.29,504.29,7850.0,496.9358,497.684,496.4141,496.4141,7850.0
2024-07-19 10:35:00,504.27,504.44,501.79,501.79,7090.0,496.3944,496.5618,493.9532,493.9532,7090.0
2024-07-19 10:40:00,502.16,502.67,501.63,501.63,6187.0,494.3174,494.8194,493.7957,493.7957,6187.0
2024-07-19 10:45:00,501.65,502.81,501.55,502.63,5611.0,493.8153,494.9572,493.7169,494.78,5611.0
2024-07-19 10:50:00,502.48,503.58,502.44,503.58,1597.0,494.6324,495.7152,494.593,495.7152,1597.0
2024-07-19 10:55:00,503.92,504.16,503.02,503.02,7062.0,496.0499,496.2861,495.1639,495.1639,7062.0
2024-07-19 11:00:00,503.41,503.43,502.6,503.35,6443.0,495.5479,495.5675,494.7505,495.4888,6443.0
2024-07-19 11:05:00,503.21,503.21,502.65,503.11,1427.0,495.351,495.351,494.7997,495.2525,1427.0
2024-07-19 11:10:00,503.15,504.0,502.75,503.85,5931.0,495.2919,496.1286,494.8982,495.981,5931.0
2024-07-19 11:15:00,503.85,505.12,503.72,505.12,5310.0,495.981,497.2311,495.853,497.2311,5310.0
2024-07-19 11:20:00,504.78,505.32,504.57,504.88,10400.0,496.8965,497.428,496.6897,496.9949,10400.0
2024-07-19 11:25:00,504.9,505.26,504.72,504.99,5496.0,497.0146,497.369,496.8374,497.1032,5496.0
2024-07-19 11:30:00,504.78,505.59,504.6,505.41,5611.0,496.8965,497.6938,496.7193,497.5166,5611.0
2024-07-19 11:35:00,505.41,506.13,505.38,505.96,9373.0,497.5166,498.2254,497.4871,498.058,9373.0
2024-07-19 11:40:00,505.75,506.16,505.04,505.04,10609.0,497.8513,498.2549,497.1524,497.1524,10609.0
2024-07-19 11:45:00,505.22,506.02,504.8,505.66,9044.0,497.3296,498.1171,496.9161,497.7627,9044.0
2024-07-19 11:50:00,505.52,506.0,505.43,505.75,4208.0,497.6249,498.0974,497.5363,497.8513,4208.0
2024-07-19 11:55:00,505.62,505.62,505.02,505.19,4365.0,497.7233,497.7233,497.1327,497.3001,4365.0
2024-07-19 12:00:00,505.37,506.12,505.28,505.59,5459.0,497.4772,498.2155,497.3886,497.6938,5459.0
2024-07-19 12:05:00,505.58,506.03,505.58,505.92,3617.0,497.684,498.1269,497.684,498.0187,3617.0
2024-07-19 12:10:00,505.8,505.85,505.15,505.72,8009.0,497.9005,497.9497,497.2607,497.8218,8009.0
2024-07-19 12:15:00,505.98,506.56,505.94,505.94,4615.0,498.0777,498.6487,498.0383,498.0383,4615.0
2024-07-19 12:20:00,506.05,506.05,505.14,505.14,2191.0,498.1466,498.1466,497.2508,497.2508,2191.0
2024-07-19 12:25:00,505.14,505.21,504.7,505.14,2998.0,497.2508,497.3197,496.8177,497.2508,2998.0
2024-07-19 12:30:00,505.29,505.31,504.95,505.27,3611.0,497.3985,497.4182,497.0638,497.3788,3611.0
2024-07-19 12:35:00,505.26,505.85,504.77,504.77,5999.0,497.369,497.9497,496.8866,496.8866,5999.0
2024-07-19 12:40:00,505.0,505.0,504.35,504.51,2500.0,497.113,497.113,496.4732,496.6307,2500.0
2024-07-19 12:45:00,504.63,504.63,503.82,503.84,2210.0,496.7488,496.7488,495.9515,495.9711,2210.0
2024-07-19 12:50:00,503.98,504.33,503.63,503.72,2200.0,496.109,496.4535,495.7644,495.853,2200.0
2024-07-19 12:55:00,504.06,504.2,503.58,503.94,3181.0,496.1877,496.3255,495.7152,496.0696,3181.0
2024-07-19 13:00:00,503.72,503.92,503.31,503.64,2943.0,495.853,496.0499,495.4494,495.7743,2943.0
2024-07-19 13:05:00,503.28,503.89,503.28,503.61,2860.0,495.4199,496.0204,495.4199,495.7447,2860.0
2024-07-19 13:10:00,503.71,503.71,503.41,503.56,1595.0,495.8432,495.8432,495.5479,495.6955,1595.0
2024-07-19 13:15:00,502.97,503.12,502.78,503.01,1300.0,495.1147,495.2624,494.9277,495.1541,1300.0
2024-07-19 13:20:00,503.22,503.22,502.58,502.58,1791.0,495.3608,495.3608,494.7308,494.7308,1791.0
2024-07-19 13:25:00,502.63,502.85,502.56,502.68,1206.0,494.78,494.9966,494.7111,494.8293,1206.0
2024-07-19 13:30:00,502.55,502.72,502.06,502.68,4015.0,494.7013,494.8686,494.2189,494.8293,4015.0
2024-07-19 13:35:00,502.68,503.43,502.66,503.28,2049.0,494.8293,495.5675,494.8096,495.4199,2049.0
2024-07-19 13:40:00,503.22,503.57,503.05,503.57,3034.0,495.3608,495.7054,495.1935,495.7054,3034.0
2024-07-19 13:45:00,503.62,504.2,503.5,503.73,2991.0,495.7546,496.3255,495.6364,495.8629,2991.0
2024-07-19 13:50:00,503.72,503.73,503.2,503.36,1701.0,495.853,495.8629,495.3411,495.4986,1701.0
2024-07-19 13:55:00,503.36,504.21,503.36,504.21,3964.0,495.4986,496.3354,495.4986,496.3354,3964.0
2024-07-19 14:00:00,504.2,504.76,504.11,504.25,5096.0,496.3255,496.8768,496.2369,496.3747,5096.0
2024-07-19 14:05:00,504.09,504.32,503.62,503.75,2141.0,496.2172,496.4436,495.7546,495.8825,2141.0
2024-07-19 14:10:00,504.02,504.02,503.75,503.8,1700.0,496.1483,496.1483,495.8825,495.9318,1700.0
2024-07-19 14:15:00,503.92,503.92,503.89,503.89,1297.0,496.0499,496.0499,496.0204,496.0204,1297.0
2024-07-19 14:20:00,503.92,503.92,503.48,503.6,4591.0,496.0499,496.0499,495.6168,495.7349,4591.0
2024-07-19 14:25:00,503.78,503.88,503.52,503.56,3990.0,495.9121,496.0105,495.6561,495.6955,3990.0
2024-07-19 14:30:00,503.56,504.24,503.28,503.97,11009.0,495.6955,496.3649,495.4199,496.0991,11009.0
2024-07-19 14:35:00,503.89,504.0,503.15,503.41,2948.0,496.0204,496.1286,495.2919,495.5479,2948.0
2024-07-19 14:40:00,503.41,503.93,503.4,503.48,2154.0,495.5479,496.0597,495.538,495.6168,2154.0
2024-07-19 14:45:00,503.76,503.89,503.26,503.89,3801.0,495.8924,496.0204,495.4002,496.0204,3801.0
2024-07-19 14:50:00,503.75,503.85,503.52,503.85,4029.0,495.8825,495.981,495.6561,495.981,4029.0
2024-07-19 14:55:00,503.87,504.01,503.51,503.6,3627.0,496.0007,496.1385,495.6463,495.7349,3627.0
2024-07-19 15:00:00,503.58,503.95,503.54,503.85,1700.0,495.7152,496.0794,495.6758,495.981,1700.0
2024-07-19 15:05:00,503.8,503.8,502.6,502.85,10714.0,495.9318,495.9318,494.7505,494.9966,10714.0
2024-07-19 15:10:00,502.89,502.89,502.17,502.42,6917.0,495.036,495.036,494.3272,494.5733,6917.0
2024-07-19 15:15:00,502.34,503.0,502.34,502.78,6201.0,494.4946,495.1443,494.4946,494.9277,6201.0
2024-07-19 15:20:00,502.68,503.49,502.68,503.45,6745.0,494.8293,495.6266,494.8293,495.5872,6745.0
2024-07-19 15:25:00,503.33,503.51,503.21,503.21,5271.0,495.4691,495.6463,495.351,495.351,5271.0
2024-07-19 15:30:00,503.07,503.07,502.46,502.69,12343.0,495.2132,495.2132,494.6127,494.8391,12343.0
2024-07-19 15:35:00,502.53,502.53,502.06,502.2,3599.0,494.6816,494.6816,494.2189,494.3568,3599.0
2024-07-19 15:40:00,502.18,502.28,501.65,501.83,6829.0,494.3371,494.4355,493.8153,493.9925,6829.0
2024-07-19 15:45:00,501.93,502.09,501.4,501.59,7270.0,494.091,494.2485,493.5692,493.7563,7270.0
2024-07-19 15:50:00,501.45,502.32,500.93,500.96,13940.0,493.6185,494.4749,493.1066,493.1361,13940.0
2024-07-19 15:55:00,500.91,500.91,499.7,500.39,94250.0,493.0869,493.0869,491.8958,492.575,94250.0
2024-07-22 09:30:00,500.38,505.43,499.62,505.36,15614.0,492.5652,497.5363,491.817,497.4674,15614.0
2024-07-22 09:35:00,505.2,505.36,503.31,504.01,11802.0,497.3099,497.4674,495.4494,496.1385,11802.0
2024-07-22 09:40:00,504.03,504.8,501.78,502.25,6639.0,496.1582,496.9161,493.9433,494.406,6639.0
2024-07-22 09:45:00,502.24,502.24,499.35,500.0,16336.0,494.3961,494.3961,491.5513,492.1911,16336.0
2024-07-22 09:50:00,500.21,501.34,500.0,500.13,7769.0,492.3978,493.5102,492.1911,492.3191,7769.0
2024-07-22 09:55:00,500.16,500.17,499.01,499.87,6305.0,492.3486,492.3585,491.2166,492.0631,6305.0
2024-07-22 10:00:00,499.2,500.36,497.97,500.36,22328.0,491.4036,492.5455,490.1928,492.5455,22328.0
2024-07-22 10:05:00,500.04,500.86,500.0,500.06,4501.0,492.2305,493.0377,492.1911,492.2502,4501.0
2024-07-22 10:10:00,500.38,500.88,499.93,500.29,7721.0,492.5652,493.0574,492.1222,492.4766,7721.0
2024-07-22 10:15:00,499.93,500.74,499.79,500.74,3709.0,492.1222,492.9196,491.9844,492.9196,3709.0
2024-07-22 10:20:00,500.57,501.28,500.25,500.83,4661.0,492.7522,493.4511,492.4372,493.0081,4661.0
2024-07-22 10:25:00,500.74,501.19,500.59,500.87,2435.0,492.9196,493.3625,492.7719,493.0475,2435.0
2024-07-22 10:30:00,500.92,501.21,499.92,500.28,4978.0,493.0967,493.3822,492.1124,492.4667,4978.0
2024-07-22 10:35:00,500.02,500.44,499.83,500.22,4890.0,492.2108,492.6242,492.0238,492.4077,4890.0
2024-07-22 10:40:00,500.2,501.21,500.19,501.09,24956.0,492.388,493.3822,492.3781,493.2641,24956.0
2024-07-22 10:45:00,501.08,501.08,500.32,500.75,7073.0,493.2542,493.2542,492.5061,492.9294,7073.0
2024-07-22 10:50:00,500.43,501.24,500.43,501.24,1125.0,492.6144,493.4117,492.6144,493.4117,1125.0
2024-07-22 10:55:00,501.36,501.36,501.08,501.08,1090.0,493.5299,493.5299,493.2542,493.2542,1090.0
2024-07-22 11:00:00,501.45,501.96,501.2,501.96,4109.0,493.6185,494.1205,493.3724,494.1205,4109.0
2024-07-22 11:05:00,501.55,502.24,501.49,502.24,3200.0,493.7169,494.3961,493.6578,494.3961,3200.0
2024-07-22 11:10:00,502.5,502.6,502.25,502.37,969.0,494.6521,494.7505,494.406,494.5241,969.0
2024-07-22 11:15:00,502.6,502.65,502.04,502.65,3805.0,494.7505,494.7997,494.1993,494.7997,3805.0
2024-07-22 11:20:00,502.91,503.17,502.51,502.68,3478.0,495.0557,495.3116,494.6619,494.8293,3478.0
2024-07-22 11:25:00,502.44,502.7,501.57,501.57,4025.0,494.593,494.8489,493.7366,493.7366,4025.0
2024-07-22 11:30:00,501.57,501.96,501.24,501.24,4690.0,493.7366,494.1205,493.4117,493.4117,4690.0
2024-07-22 11:35:00,501.33,501.33,500.76,500.76,2179.0,493.5003,493.5003,492.9392,492.9392,2179.0
2024-07-22 11:40:00,500.8,501.11,500.26,500.53,8705.0,492.9786,493.2838,492.4471,492.7128,8705.0
2024-07-22 11:45:00,500.73,500.86,500.33,500.37,5178.0,492.9097,493.0377,492.516,492.5553,5178.0
2024-07-22 11:50:00,500.43,500.5,500.17,500.26,500.0,492.6144,492.6833,492.3585,492.4471,500.0
2024-07-22 11:55:00,500.26,500.45,500.01,500.18,3302.0,492.4471,492.6341,492.201,492.3683,3302.0
2024-07-22 12:00:00,500.16,500.18,499.83,500.01,5612.0,492.3486,492.3683,492.0238,492.201,5612.0
2024-07-22 12:05:00,500.02,500.49,499.91,500.49,4879.0,492.2108,492.6735,492.1025,492.6735,4879.0
2024-07-22 12:10:00,500.57,500.57,500.08,500.11,1500.0,492.7522,492.7522,492.2699,492.2994,1500.0
2024-07-22 12:15:00,500.07,500.77,499.83,500.77,2997.0,492.26,492.9491,492.0238,492.9491,2997.0
2024-07-22 12:20:00,500.67,501.0,500.16,500.16,1641.0,492.8506,493.1755,492.3486,492.3486,1641.0
2024-07-22 12:25:00,500.2,500.65,500.2,500.65,1696.0,492.388,492.831,492.388,492.831,1696.0
2024-07-22 12:30:00,500.35,500.5,500.24,500.25,731.0,492.5356,492.6833,492.4274,492.4372,731.0
2024-07-22 12:35:00,500.22,500.62,500.21,500.32,1501.0,492.4077,492.8014,492.3978,492.5061,1501.0
2024-07-22 12:40:00,500.26,500.26,500.07,500.07,409.0,492.4471,492.4471,492.26,492.26,409.0
2024-07-22 12:45:00,500.3,500.41,500.12,500.12,1339.0,492.4864,492.5947,492.3092,492.3092,1339.0
2024-07-22 12:50:00,500.13,500.37,499.95,500.37,1863.0,492.3191,492.5553,492.1419,492.5553,1863.0
2024-07-22 12:55:00,500.59,500.74,500.18,500.23,3450.0,492.7719,492.9196,492.3683,492.4175,3450.0
2024-07-22 13:00:00,500.45,500.45,500.25,500.25,774.0,492.6341,492.6341,492.4372,492.4372,774.0
2024-07-22 13:05:00,500.24,500.24,499.91,499.98,1807.0,492.4274,492.4274,492.1025,492.1714,1807.0
2024-07-22 13:10:00,500.0,501.21,499.92,501.2,8604.0,492.1911,493.3822,492.1124,493.3724,8604.0
2024-07-22 13:15:00,501.35,501.76,501.02,501.54,1764.0,493.52,493.9236,493.1952,493.7071,1764.0
2024-07-22 13:20:00,501.55,501.55,501.07,501.5,2647.0,493.7169,493.7169,493.2444,493.6677,2647.0
2024-07-22 13:25:00,501.29,501.39,501.17,501.17,1254.0,493.461,493.5594,493.3428,493.3428,1254.0
2024-07-22 13:30:00,501.36,501.7,500.86,501.7,4670.0,493.5299,493.8646,493.0377,493.8646,4670.0
2024-07-22 13:35:00,501.61,502.46,501.58,502.29,3905.0,493.776,494.6127,493.7464,494.4453,3905.0
2024-07-22 13:40:00,502.08,502.08,501.6,502.0,2343.0,494.2386,494.2386,493.7661,494.1599,2343.0
2024-07-22 13:45:00,502.0,502.57,502.0,502.43,950.0,494.1599,494.721,494.1599,494.5832,950.0
2024-07-22 13:50:00,502.43,502.61,502.24,502.61,727.0,494.5832,494.7603,494.3961,494.7603,727.0
2024-07-22 13:55:00,502.6,502.92,502.32,502.92,1562.0,494.7505,495.0655,494.4749,495.0655,1562.0
2024-07-22 14:00:00,502.69,503.34,502.69,503.07,8035.0,494.8391,495.4789,494.8391,495.2132,8035.0
2024-07-22 14:05:00,503.07,503.49,502.83,503.49,3220.0,495.2132,495.6266,494.9769,495.6266,3220.0
2024-07-22 14:10:00,503.52,503.52,503.2,503.45,3326.0,495.6561,495.6561,495.3411,495.5872,3326.0
2024-07-22 14:15:00,503.4,503.57,502.91,502.91,6838.0,495.538,495.7054,495.0557,495.0557,6838.0
2024-07-22 14:20:00,502.71,502.71,502.22,502.47,3248.0,494.8588,494.8588,494.3764,494.6225,3248.0
2024-07-22 14:25:00,502.42,502.5,501.98,501.98,3040.0,494.5733,494.6521,494.1402,494.1402,3040.0
2024-07-22 14:30:00,502.02,502.76,501.61,502.76,4841.0,494.1796,494.908,493.776,494.908,4841.0
2024-07-22 14:35:00,502.77,502.83,502.58,502.68,2717.0,494.9178,494.9769,494.7308,494.8293,2717.0
2024-07-22 14:40:00,502.65,503.94,502.65,503.94,8259.0,494.7997,496.0696,494.7997,496.0696,8259.0
2024-07-22 14:45:00,503.67,504.22,503.55,504.13,9355.0,495.8038,496.3452,495.6857,496.2566,9355.0
2024-07-22 14:50:00,504.35,504.41,503.93,504.06,5460.0,496.4732,496.5322,496.0597,496.1877,5460.0
2024-07-22 14:55:00,504.14,504.35,503.95,504.11,6236.0,496.2665,496.4732,496.0794,496.2369,6236.0
2024-07-22 15:00:00,503.91,504.94,503.91,504.35,8324.0,496.04,497.054,496.04,496.4732,8324.0
2024-07-22 15:05:00,504.46,504.63,504.23,504.47,2972.0,496.5815,496.7488,496.355,496.5913,2972.0
2024-07-22 15:10:00,504.46,504.8,504.44,504.71,4954.0,496.5815,496.9161,496.5618,496.8276,4954.0
2024-07-22 15:15:00,504.52,505.03,504.49,504.76,2541.0,496.6405,497.1426,496.611,496.8768,2541.0
2024-07-22 15:20:00,504.76,504.76,504.29,504.47,5993.0,496.8768,496.8768,496.4141,496.5913,5993.0
2024-07-22 15:25:00,504.66,504.71,504.48,504.6,2289.0,496.7783,496.8276,496.6011,496.7193,2289.0
2024-07-22 15:30:00,504.71,504.9,504.51,504.84,3346.0,496.8276,497.0146,496.6307,496.9555,3346.0
2024-07-22 15:35:00,504.85,504.85,504.36,504.36,5017.0,496.9654,496.9654,496.483,496.483,5017.0
2024-07-22 15:40:00,504.34,504.46,503.47,503.83,11236.0,496.4633,496.5815,495.6069,495.9613,11236.0
2024-07-22 15:45:00,503.72,503.72,503.34,503.38,7027.0,495.853,495.853,495.4789,495.5183,7027.0
2024-07-22 15:50:00,503.49,504.33,503.48,504.02,12821.0,495.6266,496.4535,495.6168,496.1483,12821.0
2024-07-22 15:55:00,503.86,504.48,503.65,503.91,37592.0,495.9908,496.6011,495.7841,496.04,37592.0
2024-07-23 09:30:00,504.02,507.4,502.58,503.55,26825.0,496.1483,499.4755,494.7308,495.6857,26825.0
2024-07-23 09:35:00,504.8,505.5,503.48,505.5,8290.0,496.9161,497.6052,495.6168,497.6052,8290.0
2024-07-23 09:40:00,505.49,505.49,503.47,503.47,4121.0,497.5954,497.5954,495.6069,495.6069,4121.0
2024-07-23 09:45:00,502.95,504.71,502.95,504.0,10170.0,495.095,496.8276,495.095,496.1286,10170.0
2024-07-23 09:50:00,504.72,504.85,501.35,501.92,8858.0,496.8374,496.9654,493.52,494.0811,8858.0
2024-07-23 09:55:00,502.0,502.0,501.62,501.92,2342.0,494.1599,494.1599,493.7858,494.0811,2342.0
2024-07-23 10:00:00,501.92,503.94,501.91,503.91,4123.0,494.0811,496.0696,494.0713,496.04,4123.0
2024-07-23 10:05:00,503.33,503.61,502.46,502.75,6160.0,495.4691,495.7447,494.6127,494.8982,6160.0
2024-07-23 10:10:00,502.91,503.35,501.03,503.35,9626.0,495.0557,495.4888,493.205,495.4888,9626.0
2024-07-23 10:15:00,503.26,503.65,502.58,503.4,11106.0,495.4002,495.7841,494.7308,495.538,11106.0
2024-07-23 10:20:00,503.03,503.43,502.59,503.0,7040.0,495.1738,495.5675,494.7407,495.1443,7040.0
2024-07-23 10:25:00,503.0,503.44,502.99,503.23,2423.0,495.1443,495.5774,495.1344,495.3707,2423.0
2024-07-23 10:30:00,503.24,503.77,502.9,503.08,5184.0,495.3805,495.9022,495.0458,495.223,5184.0
2024-07-23 10:35:00,503.08,503.46,502.6,502.62,5722.0,495.223,495.5971,494.7505,494.7702,5722.0
2024-07-23 10:40:00,502.62,503.04,502.0,503.03,6116.0,494.7702,495.1836,494.1599,495.1738,6116.0
2024-07-23 10:45:00,502.79,503.41,502.5,502.8,4549.0,494.9375,495.5479,494.6521,494.9474,4549.0
2024-07-23 10:50:00,503.06,503.07,502.0,502.25,3222.0,495.2033,495.2132,494.1599,494.406,3222.0
2024-07-23 10:55:00,502.25,503.23,501.97,502.95,4668.0,494.406,495.3707,494.1303,495.095,4668.0
2024-07-23 11:00:00,502.89,503.54,502.89,503.54,3196.0,495.036,495.6758,495.036,495.6758,3196.0
2024-07-23 11:05:00,503.27,503.6,503.1,503.49,2168.0,495.41,495.7349,495.2427,495.6266,2168.0
2024-07-23 11:10:00,503.45,503.88,503.36,503.88,1520.0,495.5872,496.0105,495.4986,496.0105,1520.0
2024-07-23 11:15:00,503.88,504.18,503.72,503.91,3767.0,496.0105,496.3058,495.853,496.04,3767.0
2024-07-23 11:20:00,503.91,503.91,503.33,503.46,4937.0,496.04,496.04,495.4691,495.5971,4937.0
2024-07-23 11:25:00,503.46,503.87,503.42,503.6,2682.0,495.5971,496.0007,495.5577,495.7349,2682.0
2024-07-23 11:30:00,503.81,503.86,503.59,503.8,9465.0,495.9416,495.9908,495.725,495.9318,9465.0
2024-07-23 11:35:00,503.73,504.04,503.59,504.02,5530.0,495.8629,496.168,495.725,496.1483,5530.0
2024-07-23 11:40:00,503.67,503.93,503.67,503.93,580.0,495.8038,496.0597,495.8038,496.0597,580.0
2024-07-23 11:45:00,503.93,504.17,503.93,503.93,987.0,496.0597,496.296,496.0597,496.0597,987.0
2024-07-23 11:50:00,503.74,503.91,503.72,503.8,3835.0,495.8727,496.04,495.853,495.9318,3835.0
2024-07-23 11:55:00,504.01,504.22,503.33,503.45,2403.0,496.1385,496.3452,495.4691,495.5872,2403.0
2024-07-23 12:00:00,503.46,503.77,503.43,503.7,1914.0,495.5971,495.9022,495.5675,495.8333,1914.0
2024-07-23 12:05:00,503.87,503.99,503.52,503.52,1110.0,496.0007,496.1188,495.6561,495.6561,1110.0
2024-07-23 12:10:00,503.42,503.42,502.58,503.1,1592.0,495.5577,495.5577,494.7308,495.2427,1592.0
2024-07-23 12:15:00,502.92,503.73,502.91,503.73,9667.0,495.0655,495.8629,495.0557,495.8629,9667.0
2024-07-23 12:20:00,504.03,504.07,503.73,503.73,7258.0,496.1582,496.1975,495.8629,495.8629,7258.0
2024-07-23 12:25:00,503.73,504.31,503.73,504.21,1534.0,495.8629,496.4338,495.8629,496.3354,1534.0
2024-07-23 12:30:00,504.22,504.52,504.14,504.28,2925.0,496.3452,496.6405,496.2665,496.4043,2925.0
2024-07-23 12:35:00,504.28,504.28,504.15,504.19,1000.0,496.4043,496.4043,496.2763,496.3157,1000.0
2024-07-23 12:40:00,504.19,504.33,503.97,504.32,4065.0,496.3157,496.4535,496.0991,496.4436,4065.0
2024-07-23 12:45:00,504.39,504.39,503.72,503.72,1911.0,496.5125,496.5125,495.853,495.853,1911.0
2024-07-23 12:50:00,503.89,503.94,503.89,503.94,200.0,496.0204,496.0696,496.0204,496.0696,200.0
2024-07-23 12:55:00,504.05,504.06,503.75,503.75,4274.0,496.1779,496.1877,495.8825,495.8825,4274.0
2024-07-23 13:00:00,503.75,503.82,503.53,503.53,744.0,495.8825,495.9515,495.666,495.666,744.0
2024-07-23 13:05:00,503.61,503.61,503.42,503.55,891.0,495.7447,495.7447,495.5577,495.6857,891.0
2024-07-23 13:10:00,503.56,504.0,503.56,504.0,1478.0,495.6955,496.1286,495.6955,496.1286,1478.0
2024-07-23 13:15:00,504.0,504.2,504.0,504.12,1280.0,496.1286,496.3255,496.1286,496.2468,1280.0
2024-07-23 13:20:00,504.1,504.28,503.96,504.16,2575.0,496.2271,496.4043,496.0893,496.2861,2575.0
2024-07-23 13:25:00,503.91,504.0,503.58,503.82,2018.0,496.04,496.1286,495.7152,495.9515,2018.0
2024-07-23 13:30:00,503.62,503.93,503.62,503.75,2364.0,495.7546,496.0597,495.7546,495.8825,2364.0
2024-07-23 13:35:00,503.79,504.12,503.78,504.09,1520.0,495.9219,496.2468,495.9121,496.2172,1520.0
2024-07-23 13:40:00,504.0,504.01,504.0,504.01,200.0,496.1286,496.1385,496.1286,496.1385,200.0
2024-07-23 13:45:00,504.0,504.06,504.0,504.0,2226.0,496.1286,496.1877,496.1286,496.1286,2226.0
2024-07-23 13:50:00,503.98,503.98,503.63,503.69,1011.0,496.109,496.109,495.7644,495.8235,1011.0
2024-07-23 13:55:00,503.66,504.01,503.52,503.88,1921.0,495.7939,496.1385,495.6561,496.0105,1921.0
2024-07-23 14:00:00,503.95,504.39,503.92,504.38,2025.0,496.0794,496.5125,496.0499,496.5027,2025.0
2024-07-23 14:05:00,504.4,504.46,504.16,504.46,1277.0,496.5224,496.5815,496.2861,496.5815,1277.0
2024-07-23 14:10:00,504.3,504.96,504.3,504.96,2105.0,496.424,497.0736,496.424,497.0736,2105.0
2024-07-23 14:15:00,504.78,505.65,504.78,505.54,4187.0,496.8965,497.7529,496.8965,497.6446,4187.0
2024-07-23 14:20:00,505.56,505.77,504.72,504.72,4846.0,497.6643,497.871,496.8374,496.8374,4846.0
2024-07-23 14:25:00,504.83,504.85,504.61,504.71,716.0,496.9457,496.9654,496.7291,496.8276,716.0
2024-07-23 14:30:00,504.48,505.24,504.48,505.12,1826.0,496.6011,497.3493,496.6011,497.2311,1826.0
2024-07-23 14:35:00,505.22,505.32,504.91,505.27,1364.0,497.3296,497.428,497.0244,497.3788,1364.0
2024-07-23 14:40:00,505.27,505.71,505.27,505.68,2834.0,497.3788,497.8119,497.3788,497.7824,2834.0
2024-07-23 14:45:00,505.69,505.94,505.54,505.54,3781.0,497.7922,498.0383,497.6446,497.6446,3781.0
2024-07-23 14:50:00,505.48,505.57,505.25,505.4,1429.0,497.5855,497.6741,497.3591,497.5068,1429.0
2024-07-23 14:55:00,505.26,505.44,505.08,505.08,1441.0,497.369,497.5462,497.1918,497.1918,1441.0
2024-07-23 15:00:00,505.08,505.85,504.95,505.6,3383.0,497.1918,497.9497,497.0638,497.7037,3383.0
2024-07-23 15:05:00,505.46,505.64,505.19,505.26,2263.0,497.5658,497.743,497.3001,497.369,2263.0
2024-07-23 15:10:00,505.25,505.32,505.11,505.18,3715.0,497.3591,497.428,497.2213,497.2902,3715.0
2024-07-23 15:15:00,505.12,505.54,505.09,505.52,5561.0,497.2311,497.6446,497.2016,497.6249,5561.0
2024-07-23 15:20:00,505.45,506.21,505.44,506.15,3653.0,497.556,498.3041,497.5462,498.2451,3653.0
2024-07-23 15:25:00,506.16,506.5,505.7,505.81,5360.0,498.2549,498.5896,497.8021,497.9104,5360.0
2024-07-23 15:30:00,505.82,506.0,505.55,505.92,5704.0,497.9202,498.0974,497.6544,498.0187,5704.0
2024-07-23 15:35:00,505.67,505.78,504.95,504.99,2272.0,497.7726,497.8808,497.0638,497.1032,2272.0
2024-07-23 15:40:00,504.93,504.93,503.78,504.25,4369.0,497.0441,497.0441,495.9121,496.3747,4369.0
2024-07-23 15:45:00,504.34,504.5,503.78,503.99,3855.0,496.4633,496.6208,495.9121,496.1188,3855.0
2024-07-23 15:50:00,504.16,504.59,502.66,502.67,11109.0,496.2861,496.7094,494.8096,494.8194,11109.0
2024-07-23 15:55:00,502.79,503.15,502.0,502.41,38236.0,494.9375,495.2919,494.1599,494.5635,38236.0
2024-07-24 09:30:00,504.89,504.89,503.06,503.75,14065.0,497.0047,497.0047,495.2033,495.8825,14065.0
2024-07-24 09:35:00,505.19,506.88,505.19,505.94,13631.0,497.3001,498.9637,497.3001,498.0383,13631.0
2024-07-24 09:40:00,506.02,507.4,506.01,506.99,1059.0,498.1171,499.4755,498.1072,499.0719,1059.0
2024-07-24 09:45:00,508.25,508.96,507.9,508.96,2539.0,500.3123,501.0112,499.9677,501.0112,2539.0
2024-07-24 09:50:00,508.89,508.9,507.28,507.74,3117.0,500.9423,500.9521,499.3574,499.8102,3117.0
2024-07-24 09:55:00,508.0,508.9,506.78,507.53,5172.0,500.0662,500.9521,498.8652,499.6035,5172.0
2024-07-24 10:00:00,507.45,508.71,507.35,508.25,3655.0,499.5248,500.7651,499.4263,500.3123,3655.0
2024-07-24 10:05:00,507.93,508.08,507.0,507.49,3143.0,499.9973,500.1449,499.0818,499.5641,3143.0
2024-07-24 10:10:00,507.91,508.41,507.56,508.31,5102.0,499.9776,500.4698,499.633,500.3713,5102.0
2024-07-24 10:15:00,508.33,508.33,506.45,506.58,7795.0,500.391,500.391,498.5404,498.6683,7795.0
2024-07-24 10:20:00,506.77,506.88,505.79,505.8,13014.0,498.8554,498.9637,497.8907,497.9005,13014.0
2024-07-24 10:25:00,505.12,505.41,504.25,505.02,4368.0,497.2311,497.5166,496.3747,497.1327,4368.0
2024-07-24 10:30:00,504.18,504.56,503.27,503.27,2981.0,496.3058,496.6799,495.41,495.41,2981.0
2024-07-24 10:35:00,503.78,504.4,503.62,503.77,1210.0,495.9121,496.5224,495.7546,495.9022,1210.0
2024-07-24 10:40:00,503.75,504.1,503.74,503.94,830.0,495.8825,496.2271,495.8727,496.0696,830.0
2024-07-24 10:45:00,504.21,505.0,504.11,505.0,11905.0,496.3354,497.113,496.2369,497.113,11905.0
2024-07-24 10:50:00,505.06,505.54,505.05,505.45,1605.0,497.1721,497.6446,497.1622,497.556,1605.0
2024-07-24 10:55:00,505.71,506.03,505.68,505.68,2206.0,497.8119,498.1269,497.7824,497.7824,2206.0
2024-07-24 11:00:00,505.3,505.3,504.25,504.25,1502.0,497.4083,497.4083,496.3747,496.3747,1502.0
2024-07-24 11:05:00,504.2,504.25,503.52,503.98,2343.0,496.3255,496.3747,495.6561,496.109,2343.0
2024-07-24 11:10:00,504.41,504.94,504.14,504.71,2443.0,496.5322,497.054,496.2665,496.8276,2443.0
2024-07-24 11:15:00,504.95,504.99,504.68,504.68,1497.0,497.0638,497.1032,496.798,496.798,1497.0
2024-07-24 11:20:00,504.96,505.87,504.96,505.6,4200.0,497.0736,497.9694,497.0736,497.7037,4200.0
2024-07-24 11:25:00,505.58,505.86,505.12,505.37,3831.0,497.684,497.9596,497.2311,497.4772,3831.0
2024-07-24 11:30:00,505.47,505.69,505.47,505.58,300.0,497.5757,497.7922,497.5757,497.684,300.0
2024-07-24 11:35:00,505.56,505.85,505.56,505.83,954.0,497.6643,497.9497,497.6643,497.9301,954.0
2024-07-24 11:40:00,505.83,506.89,505.82,506.89,5424.0,497.9301,498.9735,497.9202,498.9735,5424.0
2024-07-24 11:45:00,506.83,507.05,506.79,507.05,700.0,498.9144,499.131,498.8751,499.131,700.0
2024-07-24 11:50:00,506.83,507.41,506.83,507.24,4756.0,498.9144,499.4854,498.9144,499.318,4756.0
2024-07-24 11:55:00,507.26,508.2,506.83,507.96,6119.0,499.3377,500.263,498.9144,500.0268,6119.0
2024-07-24 12:00:00,507.99,508.52,507.98,508.4,1929.0,500.0563,500.578,500.0465,500.4599,1929.0
2024-07-24 12:05:00,508.45,509.1,508.26,508.35,4968.0,500.5091,501.149,500.3221,500.4107,4968.0
2024-07-24 12:10:00,508.27,508.49,507.94,508.49,2012.0,500.332,500.5485,500.0071,500.5485,2012.0
2024-07-24 12:15:00,508.56,508.99,508.56,508.81,6511.0,500.6174,501.0407,500.6174,500.8635,6511.0
2024-07-24 12:20:00,508.79,509.25,508.79,508.82,6480.0,500.8438,501.2966,500.8438,500.8734,6480.0
2024-07-24 12:25:00,508.81,508.82,508.32,508.6,5400.0,500.8635,500.8734,500.3812,500.6568,5400.0
2024-07-24 12:30:00,508.76,509.47,508.58,509.25,9831.0,500.8143,501.5132,500.6371,501.2966,9831.0
2024-07-24 12:35:00,509.29,509.58,509.26,509.5,3120.0,501.336,501.6215,501.3065,501.5427,3120.0
2024-07-24 12:40:00,509.5,509.83,509.48,509.74,8297.0,501.5427,501.8676,501.5231,501.779,8297.0
2024-07-24 12:45:00,510.0,510.55,509.97,510.09,2160.0,502.0349,502.5763,502.0054,502.1235,2160.0
2024-07-24 12:50:00,510.35,510.35,509.53,509.6,3080.0,502.3795,502.3795,501.5723,501.6412,3080.0
2024-07-24 12:55:00,509.77,510.24,509.77,509.98,3259.0,501.8085,502.2712,501.8085,502.0152,3259.0
2024-07-24 13:00:00,510.4,510.46,509.94,510.24,2496.0,502.4287,502.4877,501.9759,502.2712,2496.0
2024-07-24 13:05:00,510.18,510.43,510.17,510.43,600.0,502.2121,502.4582,502.2023,502.4582,600.0
2024-07-24 13:10:00,510.38,510.64,510.37,510.64,1200.0,502.409,502.6649,502.3992,502.6649,1200.0
2024-07-24 13:15:00,510.76,511.3,510.75,510.92,9702.0,502.7831,503.3146,502.7732,502.9406,9702.0
2024-07-24 13:20:00,510.92,511.1,510.59,510.7,11642.0,502.9406,503.1178,502.6157,502.724,11642.0
2024-07-24 13:25:00,510.7,510.75,509.86,509.99,4362.0,502.724,502.7732,501.8971,502.0251,4362.0
2024-07-24 13:30:00,509.99,510.63,509.98,510.52,2800.0,502.0251,502.6551,502.0152,502.5468,2800.0
2024-07-24 13:35:00,510.52,510.82,510.49,510.82,7745.0,502.5468,502.8421,502.5173,502.8421,7745.0
2024-07-24 13:40:00,510.69,510.85,510.52,510.67,7184.0,502.7142,502.8717,502.5468,502.6945,7184.0
2024-07-24 13:45:00,510.67,510.99,510.32,510.87,19086.0,502.6945,503.0095,502.3499,502.8913,19086.0
2024-07-24 13:50:00,510.87,510.87,510.07,510.08,3071.0,502.8913,502.8913,502.1038,502.1137,3071.0
2024-07-24 13:55:00,510.39,511.24,510.39,511.24,1448.0,502.4188,503.2556,502.4188,503.2556,1448.0
2024-07-24 14:00:00,511.2,511.21,510.66,511.05,2837.0,503.2162,503.226,502.6846,503.0685,2837.0
2024-07-24 14:05:00,511.19,511.8,511.15,511.41,3457.0,503.2063,503.8068,503.167,503.4229,3457.0
2024-07-24 14:10:00,511.22,511.75,511.18,511.63,5690.0,503.2359,503.7576,503.1965,503.6395,5690.0
2024-07-24 14:15:00,511.67,512.39,511.67,512.27,2238.0,503.6789,504.3876,503.6789,504.2695,2238.0
2024-07-24 14:20:00,512.31,512.36,511.86,512.36,6870.0,504.3089,504.3581,503.8659,504.3581,6870.0
2024-07-24 14:25:00,512.23,512.56,512.22,512.54,1044.0,504.2301,504.555,504.2203,504.5353,1044.0
2024-07-24 14:30:00,512.21,512.73,512.21,512.41,3969.0,504.2104,504.7223,504.2104,504.4073,3969.0
2024-07-24 14:35:00,512.42,513.36,512.27,513.33,6136.0,504.4171,505.3425,504.2695,505.3129,6136.0
2024-07-24 14:40:00,513.34,513.34,512.81,512.93,9556.0,505.3228,505.3228,504.801,504.9192,9556.0
2024-07-24 14:45:00,513.07,513.6,513.01,513.5,2401.0,505.057,505.5787,504.9979,505.4803,2401.0
2024-07-24 14:50:00,513.34,513.34,512.59,513.02,8924.0,505.3228,505.3228,504.5845,505.0078,8924.0
2024-07-24 14:55:00,513.23,513.85,513.04,513.74,4708.0,505.2145,505.8248,505.0275,505.7165,4708.0
2024-07-24 15:00:00,513.33,513.34,512.56,512.68,6446.0,505.3129,505.3228,504.555,504.6731,6446.0
2024-07-24 15:05:00,512.78,512.98,512.55,512.79,4393.0,504.7715,504.9684,504.5451,504.7814,4393.0
2024-07-24 15:10:00,512.65,512.89,512.48,512.65,4683.0,504.6435,504.8798,504.4762,504.6435,4683.0
2024-07-24 15:15:00,512.79,513.07,512.79,512.95,2224.0,504.7814,505.057,504.7814,504.9389,2224.0
2024-07-24 15:20:00,513.08,513.28,512.98,513.28,2300.0,505.0668,505.2637,504.9684,505.2637,2300.0
2024-07-24 15:25:00,513.13,513.29,512.88,513.23,4557.0,505.116,505.2736,504.87,505.2145,4557.0
2024-07-24 15:30:00,513.28,513.97,513.18,513.57,11115.0,505.2637,505.9429,505.1653,505.5492,11115.0
2024-07-24 15:35:00,513.27,514.3,513.27,514.15,16673.0,505.2539,506.2678,505.2539,506.1201,16673.0
2024-07-24 15:40:00,514.22,514.37,513.65,513.88,26536.0,506.189,506.3367,505.6279,505.8543,26536.0
2024-07-24 15:45:00,513.48,513.69,512.07,513.13,11616.0,505.4606,505.6673,504.0726,505.116,11616.0
2024-07-24 15:50:00,513.25,513.47,512.18,512.56,10601.0,505.2342,505.4507,504.1809,504.555,10601.0
2024-07-24 15:55:00,512.37,512.81,512.07,512.19,48065.0,504.3679,504.801,504.0726,504.1907,48065.0
2024-07-25 09:30:00,517.01,524.66,514.98,522.9,33358.0,508.9355,516.466,506.9372,514.7335,33358.0
2024-07-25 09:35:00,523.61,525.44,517.87,520.05,10737.0,515.4324,517.2338,509.782,511.928,10737.0
2024-07-25 09:40:00,520.19,520.92,519.47,519.92,3877.0,512.0658,512.7844,511.357,511.8,3877.0
2024-07-25 09:45:00,519.59,520.53,518.73,519.65,9232.0,511.4752,512.4005,510.6286,511.5342,9232.0
2024-07-25 09:50:00,519.13,520.4,519.12,520.2,8259.0,511.0223,512.2725,511.0125,512.0756,8259.0
2024-07-25 09:55:00,520.2,521.57,520.08,521.08,6037.0,512.0756,513.4242,511.9575,512.9419,6037.0
2024-07-25 10:00:00,520.94,522.93,520.11,522.06,18023.0,512.8041,514.763,511.987,513.9066,18023.0
2024-07-25 10:05:00,521.87,523.22,521.79,523.05,3000.0,513.7196,515.0485,513.6408,514.8811,3000.0
2024-07-25 10:10:00,522.94,524.65,522.85,524.45,5230.0,514.7728,516.4561,514.6842,516.2593,5230.0
2024-07-25 10:15:00,523.99,525.12,523.99,524.71,4686.0,515.8064,516.9188,515.8064,516.5152,4686.0
2024-07-25 10:20:00,525.12,525.78,524.03,524.88,16792.0,516.9188,517.5685,515.8458,516.6825,16792.0
2024-07-25 10:25:00,525.03,525.24,524.15,524.63,7284.0,516.8302,517.0369,515.9639,516.4364,7284.0
2024-07-25 10:30:00,524.61,524.61,522.9,523.74,10848.0,516.4168,516.4168,514.7335,515.5603,10848.0
2024-07-25 10:35:00,523.72,523.83,521.87,521.88,10584.0,515.5407,515.6489,513.7196,513.7294,10584.0
2024-07-25 10:40:00,521.42,521.43,519.75,520.14,2922.0,513.2766,513.2864,511.6327,512.0166,2922.0
2024-07-25 10:45:00,520.58,520.86,519.72,519.73,5345.0,512.4497,512.7253,511.6031,511.613,5345.0
2024-07-25 10:50:00,519.31,520.02,518.33,518.33,6652.0,511.1995,511.8984,510.2348,510.2348,6652.0
2024-07-25 10:55:00,518.13,519.28,518.07,519.28,4841.0,510.038,511.17,509.9789,511.17,4841.0
2024-07-25 11:00:00,519.17,519.18,518.33,518.54,1636.0,511.0617,511.0716,510.2348,510.4416,1636.0
2024-07-25 11:05:00,518.51,519.64,518.51,519.32,5962.0,510.412,511.5244,510.412,511.2094,5962.0
2024-07-25 11:10:00,519.29,519.35,518.8,519.01,4380.0,511.1798,511.2389,510.6975,510.9042,4380.0
2024-07-25 11:15:00,518.94,519.56,518.86,519.1,2737.0,510.8353,511.4456,510.7566,510.9928,2737.0
2024-07-25 11:20:00,518.89,519.02,517.0,517.54,6649.0,510.7861,510.9141,508.9256,509.4572,6649.0
2024-07-25 11:25:00,516.98,517.27,516.57,517.26,3364.0,508.9059,509.1914,508.5023,509.1815,3364.0
2024-07-25 11:30:00,517.27,517.49,516.52,517.33,10326.0,509.1914,509.408,508.4531,509.2505,10326.0
2024-07-25 11:35:00,517.26,518.3,517.26,518.21,2843.0,509.1815,510.2053,509.1815,510.1167,2843.0
2024-07-25 11:40:00,518.08,518.53,518.08,518.2,1400.0,509.9887,510.4317,509.9887,510.1069,1400.0
2024-07-25 11:45:00,518.54,519.22,518.53,519.22,3146.0,510.4416,511.1109,510.4317,511.1109,3146.0
2024-07-25 11:50:00,519.17,519.51,518.92,518.93,4322.0,511.0617,511.3964,510.8156,510.8255,4322.0
2024-07-25 11:55:00,519.18,519.48,517.64,518.14,5404.0,511.0716,511.3669,509.5556,510.0478,5404.0
2024-07-25 12:00:00,517.68,517.9,517.27,517.49,950.0,509.595,509.8116,509.1914,509.408,950.0
2024-07-25 12:05:00,517.76,517.77,517.36,517.68,815.0,509.6737,509.6836,509.28,509.595,815.0
2024-07-25 12:10:00,517.62,517.68,517.14,517.44,720.0,509.5359,509.595,509.0634,509.3587,720.0
2024-07-25 12:15:00,516.95,517.38,516.74,517.12,2540.0,508.8764,509.2997,508.6697,509.0437,2540.0
2024-07-25 12:20:00,516.91,516.91,515.6,516.74,2501.0,508.837,508.837,507.5475,508.6697,2501.0
2024-07-25 12:25:00,516.3,516.84,516.3,516.84,1314.0,508.2365,508.7681,508.2365,508.7681,1314.0
2024-07-25 12:30:00,516.75,516.81,515.39,515.93,10291.0,508.6795,508.7386,507.3408,507.8723,10291.0
2024-07-25 12:35:00,515.5,516.61,515.5,516.34,3315.0,507.449,508.5417,507.449,508.2759,3315.0
2024-07-25 12:40:00,516.64,517.21,516.53,517.09,4580.0,508.5712,509.1323,508.4629,509.0142,4580.0
2024-07-25 12:45:00,517.09,517.09,516.55,516.6,1995.0,509.0142,509.0142,508.4826,508.5319,1995.0
2024-07-25 12:50:00,516.52,516.83,516.52,516.83,1000.0,508.4531,508.7583,508.4531,508.7583,1000.0
2024-07-25 12:55:00,517.05,517.13,517.0,517.1,668.0,508.9748,509.0536,508.9256,509.024,668.0
2024-07-25 13:00:00,517.16,517.31,516.98,517.1,3638.0,509.0831,509.2308,508.9059,509.024,3638.0
2024-07-25 13:05:00,517.27,517.4,517.03,517.29,2234.0,509.1914,509.3194,508.9551,509.2111,2234.0
2024-07-25 13:10:00,517.34,517.42,517.16,517.16,527.0,509.2603,509.339,509.0831,509.0831,527.0
2024-07-25 13:15:00,517.58,517.64,517.16,517.24,2165.0,509.4966,509.5556,509.0831,509.1619,2165.0
2024-07-25 13:20:00,517.05,517.46,516.97,517.19,1281.0,508.9748,509.3784,508.8961,509.1126,1281.0
2024-07-25 13:25:00,517.48,517.63,517.48,517.51,737.0,509.3981,509.5458,509.3981,509.4276,737.0
2024-07-25 13:30:00,517.24,518.03,517.23,517.98,2065.0,509.1619,509.9395,509.152,509.8903,2065.0
2024-07-25 13:35:00,518.2,518.43,517.9,517.97,3699.0,510.1069,510.3333,509.8116,509.8805,3699.0
2024-07-25 13:40:00,518.35,518.45,517.71,517.71,1326.0,510.2545,510.353,509.6245,509.6245,1326.0
2024-07-25 13:45:00,517.24,517.33,517.0,517.33,400.0,509.1619,509.2505,508.9256,509.2505,400.0
2024-07-25 13:50:00,517.13,517.31,516.61,516.75,1976.0,509.0536,509.2308,508.5417,508.6795,1976.0
2024-07-25 13:55:00,516.97,516.99,516.52,516.62,1833.0,508.8961,508.9158,508.4531,508.5515,1833.0
2024-07-25 14:00:00,516.54,516.68,516.19,516.5,2161.0,508.4728,508.6106,508.1283,508.4334,2161.0
2024-07-25 14:05:00,516.26,516.43,516.01,516.01,800.0,508.1972,508.3645,507.9511,507.9511,800.0
2024-07-25 14:10:00,515.77,515.92,515.54,515.63,902.0,507.7148,507.8625,507.4884,507.577,902.0
2024-07-25 14:15:00,515.67,516.48,515.49,515.94,4464.0,507.6164,508.4137,507.4392,507.8822,4464.0
2024-07-25 14:20:00,515.86,515.91,515.58,515.62,729.0,507.8034,507.8526,507.5278,507.5672,729.0
2024-07-25 14:25:00,515.46,515.6,515.24,515.6,897.0,507.4097,507.5475,507.1931,507.5475,897.0
2024-07-25 14:30:00,515.43,515.43,514.98,515.32,800.0,507.3801,507.3801,506.9372,507.2718,800.0
2024-07-25 14:35:00,514.8,514.91,514.77,514.9,835.0,506.76,506.8682,506.7304,506.8584,835.0
2024-07-25 14:40:00,514.79,514.86,514.59,514.59,1076.0,506.7501,506.819,506.5532,506.5532,1076.0
2024-07-25 14:45:00,514.45,514.45,512.93,512.93,4928.0,506.4154,506.4154,504.9192,504.9192,4928.0
2024-07-25 14:50:00,512.79,512.79,512.14,512.18,5829.0,504.7814,504.7814,504.1415,504.1809,5829.0
2024-07-25 14:55:00,512.19,512.33,511.05,511.67,12020.0,504.1907,504.3285,503.0685,503.6789,12020.0
2024-07-25 15:00:00,511.81,511.82,511.2,511.41,4199.0,503.8167,503.8265,503.2162,503.4229,4199.0
2024-07-25 15:05:00,511.4,511.64,511.2,511.48,7277.0,503.4131,503.6493,503.2162,503.4918,7277.0
2024-07-25 15:10:00,511.42,512.48,511.42,512.48,6926.0,503.4328,504.4762,503.4328,504.4762,6926.0
2024-07-25 15:15:00,512.58,513.62,512.58,513.56,2101.0,504.5746,505.5984,504.5746,505.5393,2101.0
2024-07-25 15:20:00,513.76,513.76,513.27,513.6,2179.0,505.7362,505.7362,505.2539,505.5787,2179.0
2024-07-25 15:25:00,513.51,514.11,513.51,513.85,2295.0,505.4901,506.0807,505.4901,505.8248,2295.0
2024-07-25 15:30:00,514.1,515.07,514.1,515.07,4013.0,506.0709,507.0258,506.0709,507.0258,4013.0
2024-07-25 15:35:00,514.81,515.09,514.48,514.56,2065.0,506.7698,507.0454,506.445,506.5237,2065.0
2024-07-25 15:40:00,514.45,514.64,514.18,514.19,2642.0,506.4154,506.6025,506.1497,506.1595,2642.0
2024-07-25 15:45:00,514.22,515.89,514.04,515.69,10634.0,506.189,507.8329,506.0118,507.6361,10634.0
2024-07-25 15:50:00,515.5,516.21,515.24,515.26,18933.0,507.449,508.1479,507.1931,507.2128,18933.0
2024-07-25 15:55:00,515.61,515.73,513.92,514.26,39881.0,507.5573,507.6754,505.8937,506.2284,39881.0
2024-07-26 09:30:00,515.93,519.27,515.79,518.55,20338.0,507.8723,511.1602,507.7345,510.4514,20338.0
2024-07-26 09:35:00,518.68,523.25,518.68,522.38,8222.0,510.5794,515.078,510.5794,514.2216,8222.0
2024-07-26 09:40:00,522.68,525.91,522.68,525.68,9306.0,514.5169,517.6965,514.5169,517.47,9306.0
2024-07-26 09:45:00,525.88,531.88,525.75,530.47,34339.0,517.6669,523.5732,517.539,522.1852,34339.0
2024-07-26 09:50:00,529.87,532.64,529.7,532.53,22455.0,521.5946,524.3213,521.4273,524.2131,22455.0
2024-07-26 09:55:00,532.38,533.73,531.39,531.39,25808.0,524.0654,525.3943,523.0909,523.0909,25808.0
2024-07-26 10:00:00,531.97,533.94,530.78,533.6,23239.0,523.6618,525.601,522.4904,525.2664,23239.0
2024-07-26 10:05:00,533.56,533.72,530.08,530.08,16310.0,525.227,525.3845,521.8013,521.8013,16310.0
2024-07-26 10:10:00,530.12,530.76,529.54,529.62,12574.0,521.8407,522.4707,521.2698,521.3485,12574.0
2024-07-26 10:15:00,529.62,530.18,528.92,529.72,6082.0,521.3485,521.8998,520.6594,521.447,6082.0
2024-07-26 10:20:00,529.65,529.8,529.06,529.8,5085.0,521.378,521.5257,520.7973,521.5257,5085.0
2024-07-26 10:25:00,529.46,529.47,528.05,528.74,5084.0,521.191,521.2009,519.803,520.4823,5084.0
2024-07-26 10:30:00,528.74,529.67,528.29,528.7,21925.0,520.4823,521.3977,520.0393,520.4429,21925.0
2024-07-26 10:35:00,529.07,529.36,527.04,528.37,8584.0,520.8071,521.0926,518.8088,520.118,8584.0
2024-07-26 10:40:00,528.39,529.07,527.05,527.53,5821.0,520.1377,520.8071,518.8187,519.2912,5821.0
2024-07-26 10:45:00,527.45,527.45,525.7,526.44,4982.0,519.2124,519.2124,517.4897,518.2182,4982.0
2024-07-26 10:50:00,526.0,527.09,525.96,527.09,4738.0,517.785,518.858,517.7457,518.858,4738.0
2024-07-26 10:55:00,527.06,527.06,525.68,526.1,12750.0,518.8285,518.8285,517.47,517.8835,12750.0
2024-07-26 11:00:00,526.07,527.25,525.83,527.13,3700.0,517.854,519.0155,517.6177,518.8974,3700.0
2024-07-26 11:05:00,526.75,528.04,526.61,527.6,25771.0,518.5233,519.7932,518.3855,519.3601,25771.0
2024-07-26 11:10:00,527.8,528.3,527.53,528.08,33093.0,519.5569,520.0491,519.2912,519.8326,33093.0
2024-07-26 11:15:00,528.23,529.6,528.0,528.9,4650.0,519.9802,521.3288,519.7538,520.6398,4650.0
2024-07-26 11:20:00,528.97,528.97,527.87,527.97,4115.0,520.7087,520.7087,519.6258,519.7243,4115.0
2024-07-26 11:25:00,528.14,528.65,528.05,528.25,5021.0,519.8916,520.3937,519.803,519.9999,5021.0
2024-07-26 11:30:00,528.04,529.01,527.95,527.95,14013.0,519.7932,520.748,519.7046,519.7046,14013.0
2024-07-26 11:35:00,528.0,528.0,527.43,527.94,13450.0,519.7538,519.7538,519.1927,519.6948,13450.0
2024-07-26 11:40:00,527.94,528.44,527.42,528.06,7867.0,519.6948,520.1869,519.1829,519.8129,7867.0
2024-07-26 11:45:00,528.11,528.37,527.79,527.87,5330.0,519.8621,520.118,519.5471,519.6258,5330.0
2024-07-26 11:50:00,527.88,528.69,527.66,528.33,6686.0,519.6357,520.433,519.4191,520.0787,6686.0
2024-07-26 11:55:00,528.16,528.65,528.13,528.53,4900.0,519.9113,520.3937,519.8818,520.2755,4900.0
2024-07-26 12:00:00,528.37,528.47,528.24,528.27,4300.0,520.118,520.2165,519.9901,520.0196,4300.0
2024-07-26 12:05:00,528.35,528.35,527.91,527.91,4440.0,520.0983,520.0983,519.6652,519.6652,4440.0
2024-07-26 12:10:00,528.09,528.1,527.64,527.81,3662.0,519.8424,519.8523,519.3994,519.5668,3662.0
2024-07-26 12:15:00,527.94,528.96,527.89,528.88,5442.0,519.6948,520.6988,519.6455,520.6201,5442.0
2024-07-26 12:20:00,528.99,529.49,528.57,529.09,12758.0,520.7284,521.2205,520.3149,520.8268,12758.0
2024-07-26 12:25:00,529.38,530.2,529.34,530.17,2604.0,521.1123,521.9195,521.0729,521.8899,2604.0
2024-07-26 12:30:00,530.19,531.44,529.96,531.44,3959.0,521.9096,523.1401,521.6832,523.1401,3959.0
2024-07-26 12:35:00,531.37,531.37,530.17,530.79,3500.0,523.0712,523.0712,521.8899,522.5002,3500.0
2024-07-26 12:40:00,530.62,530.8,529.96,530.26,3604.0,522.3329,522.5101,521.6832,521.9785,3604.0
2024-07-26 12:45:00,530.58,530.77,530.52,530.62,2304.0,522.2935,522.4806,522.2345,522.3329,2304.0
2024-07-26 12:50:00,530.48,531.54,530.47,531.4,3600.0,522.1951,523.2385,522.1852,523.1007,3600.0
2024-07-26 12:55:00,531.54,532.52,531.52,532.24,4064.0,523.2385,524.2032,523.2188,523.9276,4064.0
2024-07-26 13:00:00,532.25,532.55,532.15,532.33,3467.0,523.9374,524.2328,523.839,524.0162,3467.0
2024-07-26 13:05:00,532.45,533.39,532.06,532.95,9033.0,524.1343,525.0596,523.7504,524.6265,9033.0
2024-07-26 13:10:00,532.88,532.99,532.54,532.99,3983.0,524.5576,524.6659,524.2229,524.6659,3983.0
2024-07-26 13:15:00,532.97,533.35,532.73,533.25,4200.0,524.6462,525.0203,524.4099,524.9218,4200.0
2024-07-26 13:20:00,533.26,533.54,533.26,533.54,1910.0,524.9317,525.2073,524.9317,525.2073,1910.0
2024-07-26 13:25:00,533.34,534.22,533.34,534.22,2005.0,525.0104,525.8767,525.0104,525.8767,2005.0
2024-07-26 13:30:00,533.99,533.99,533.18,533.45,6727.0,525.6503,525.6503,524.8529,525.1187,6727.0
2024-07-26 13:35:00,533.32,533.32,532.25,532.31,4261.0,524.9907,524.9907,523.9374,523.9965,4261.0
2024-07-26 13:40:00,532.3,532.39,531.63,531.94,3857.0,523.9867,524.0753,523.3271,523.6323,3857.0
2024-07-26 13:45:00,531.94,532.42,531.72,532.2,2557.0,523.6323,524.1048,523.4157,523.8882,2557.0
2024-07-26 13:50:00,532.18,532.61,531.96,532.61,4158.0,523.8685,524.2918,523.652,524.2918,4158.0
2024-07-26 13:55:00,532.62,533.35,532.31,533.25,5445.0,524.3017,525.0203,523.9965,524.9218,5445.0
2024-07-26 14:00:00,533.44,533.44,532.56,532.63,6772.0,525.1089,525.1089,524.2426,524.3115,6772.0
2024-07-26 14:05:00,532.63,532.66,532.05,532.24,3155.0,524.3115,524.341,523.7406,523.9276,3155.0
2024-07-26 14:10:00,532.46,532.63,532.32,532.36,2493.0,524.1442,524.3115,524.0063,524.0457,2493.0
2024-07-26 14:15:00,532.36,532.36,532.33,532.34,400.0,524.0457,524.0457,524.0162,524.026,400.0
2024-07-26 14:20:00,532.34,532.34,531.94,532.31,3360.0,524.026,524.026,523.6323,523.9965,3360.0
2024-07-26 14:25:00,532.37,532.92,532.21,532.44,4924.0,524.0556,524.597,523.8981,524.1245,4924.0
2024-07-26 14:30:00,532.22,532.43,531.32,531.75,4871.0,523.9079,524.1146,523.022,523.4452,4871.0
2024-07-26 14:35:00,531.8,532.06,531.6,531.97,1943.0,523.4945,523.7504,523.2976,523.6618,1943.0
2024-07-26 14:40:00,531.67,531.84,530.92,531.52,4520.0,523.3665,523.5338,522.6282,523.2188,4520.0
2024-07-26 14:45:00,531.76,531.77,531.11,531.22,3641.0,523.4551,523.4649,522.8152,522.9235,3641.0
2024-07-26 14:50:00,531.4,531.79,530.9,531.32,7973.0,523.1007,523.4846,522.6085,523.022,7973.0
2024-07-26 14:55:00,531.55,532.91,531.55,532.5,6310.0,523.2484,524.5871,523.2484,524.1835,6310.0
2024-07-26 15:00:00,532.48,532.99,531.62,532.26,14371.0,524.1638,524.6659,523.3173,523.9473,14371.0
2024-07-26 15:05:00,532.18,532.36,531.92,532.21,7166.0,523.8685,524.0457,523.6126,523.8981,7166.0
2024-07-26 15:10:00,532.21,533.23,532.21,532.95,6984.0,523.8981,524.9021,523.8981,524.6265,6984.0
2024-07-26 15:15:00,532.95,533.06,532.43,532.56,3722.0,524.6265,524.7348,524.1146,524.2426,3722.0
2024-07-26 15:20:00,532.55,533.3,532.55,532.88,5315.0,524.2328,524.971,524.2328,524.5576,5315.0
2024-07-26 15:25:00,532.73,533.19,532.33,532.6,9037.0,524.4099,524.8628,524.0162,524.282,9037.0
2024-07-26 15:30:00,532.55,532.55,531.51,531.68,9401.0,524.2328,524.2328,523.209,523.3763,9401.0
2024-07-26 15:35:00,531.75,532.07,531.0,531.23,6537.0,523.4452,523.7602,522.707,522.9334,6537.0
2024-07-26 15:40:00,531.25,531.49,530.95,531.05,5129.0,522.9531,523.1893,522.6577,522.7562,5129.0
2024-07-26 15:45:00,531.05,531.32,529.9,529.9,29966.0,522.7562,523.022,521.6241,521.6241,29966.0
2024-07-26 15:50:00,529.76,531.1,528.67,528.87,28997.0,521.4863,522.8054,520.4133,520.6102,28997.0
2024-07-26 15:55:00,528.68,528.68,526.89,527.67,103443.0,520.4232,520.4232,518.6611,519.429,103443.0
2024-07-29 09:30:00,527.12,530.89,526.94,529.99,13817.0,518.8876,522.5987,518.7104,521.7127,13817.0
2024-07-29 09:35:00,528.86,529.41,527.83,529.38,18906.0,520.6004,521.1418,519.5865,521.1123,18906.0
2024-07-29 09:40:00,530.05,530.14,526.75,526.75,4026.0,521.7718,521.8604,518.5233,518.5233,4026.0
2024-07-29 09:45:00,528.09,528.09,524.12,524.99,17439.0,519.8424,519.8424,515.9344,516.7908,17439.0
2024-07-29 09:50:00,524.09,525.36,523.6,524.49,5826.0,515.9049,517.155,515.4225,516.2986,5826.0
2024-07-29 09:55:00,525.32,526.36,524.97,525.37,4302.0,517.1157,518.1394,516.7711,517.1649,4302.0
2024-07-29 10:00:00,525.37,527.39,524.35,526.68,7698.0,517.1649,519.1533,516.1608,518.4544,7698.0
2024-07-29 10:05:00,526.63,526.98,525.24,525.8,7292.0,518.4052,518.7497,517.0369,517.5882,7292.0
2024-07-29 10:10:00,525.8,525.83,524.5,525.06,4049.0,517.5882,517.6177,516.3085,516.8597,4049.0
2024-07-29 10:15:00,525.06,525.06,524.33,524.88,700.0,516.8597,516.8597,516.1411,516.6825,700.0
2024-07-29 10:20:00,524.88,524.88,524.0,524.19,2081.0,516.6825,516.6825,515.8163,516.0033,2081.0
2024-07-29 10:25:00,524.42,524.53,524.18,524.39,2030.0,516.2297,516.338,515.9935,516.2002,2030.0
2024-07-29 10:30:00,524.58,524.58,523.51,524.15,3299.0,516.3872,516.3872,515.3339,515.9639,3299.0
2024-07-29 10:35:00,524.15,524.82,523.6,524.7,21232.0,515.9639,516.6235,515.4225,516.5054,21232.0
2024-07-29 10:40:00,524.99,525.19,524.31,524.75,10473.0,516.7908,516.9877,516.1214,516.5546,10473.0
2024-07-29 10:45:00,524.75,524.85,522.99,523.29,2466.0,516.5546,516.653,514.8221,515.1174,2466.0
2024-07-29 10:50:00,522.89,523.76,521.19,522.96,45445.0,514.7236,515.58,513.0502,514.7925,45445.0
2024-07-29 10:55:00,522.77,523.28,520.36,523.06,41557.0,514.6055,515.1075,512.2331,514.891,41557.0
2024-07-29 11:00:00,523.11,523.11,520.98,521.73,6342.0,514.9402,514.9402,512.8435,513.5817,6342.0
2024-07-29 11:05:00,521.2,523.86,520.07,523.69,10187.0,513.06,515.6785,511.9477,515.5111,10187.0
2024-07-29 11:10:00,523.7,525.21,523.68,524.58,3711.0,515.521,517.0074,515.5013,516.3872,3711.0
2024-07-29 11:15:00,524.6,525.33,524.1,525.33,4257.0,516.4069,517.1255,515.9147,517.1255,4257.0
2024-07-29 11:20:00,525.6,526.56,525.51,525.99,4766.0,517.3913,518.3363,517.3027,517.7752,4766.0
2024-07-29 11:25:00,525.55,526.18,524.85,526.16,1518.0,517.3421,517.9622,516.653,517.9425,1518.0
2024-07-29 11:30:00,526.4,527.02,525.79,525.8,2791.0,518.1788,518.7891,517.5783,517.5882,2791.0
2024-07-29 11:35:00,525.74,526.33,525.74,526.33,600.0,517.5291,518.1099,517.5291,518.1099,600.0
2024-07-29 11:40:00,526.46,526.9,526.36,526.44,1900.0,518.2379,518.671,518.1394,518.2182,1900.0
2024-07-29 11:45:00,526.86,528.26,526.31,528.26,8568.0,518.6316,520.0098,518.0902,520.0098,8568.0
2024-07-29 11:50:00,528.15,528.88,527.0,528.24,17376.0,519.9015,520.6201,518.7694,519.9901,17376.0
2024-07-29 11:55:00,528.0,530.05,528.0,529.77,5502.0,519.7538,521.7718,519.7538,521.4962,5502.0
2024-07-29 12:00:00,529.42,530.2,528.69,529.07,2906.0,521.1516,521.9195,520.433,520.8071,2906.0
2024-07-29 12:05:00,529.04,529.58,528.79,529.58,2558.0,520.7776,521.3091,520.5315,521.3091,2558.0
2024-07-29 12:10:00,529.58,530.24,528.89,530.24,5014.0,521.3091,521.9588,520.6299,521.9588,5014.0
2024-07-29 12:15:00,530.24,530.65,528.43,528.43,10035.0,521.9588,522.3624,520.1771,520.1771,10035.0
2024-07-29 12:20:00,528.61,529.56,528.55,529.33,1463.0,520.3543,521.2894,520.2952,521.063,1463.0
2024-07-29 12:25:00,528.73,529.09,528.45,529.02,1241.0,520.4724,520.8268,520.1968,520.7579,1241.0
2024-07-29 12:30:00,529.31,529.31,528.1,528.58,3918.0,521.0434,521.0434,519.8523,520.3248,3918.0
2024-07-29 12:35:00,528.58,528.92,527.94,527.94,1282.0,520.3248,520.6594,519.6948,519.6948,1282.0
2024-07-29 12:40:00,528.32,528.85,528.31,528.85,300.0,520.0688,520.5905,520.059,520.5905,300.0
2024-07-29 12:45:00,528.89,528.89,528.2,528.8,2345.0,520.6299,520.6299,519.9507,520.5413,2345.0
2024-07-29 12:50:00,528.8,529.22,527.98,529.22,5783.0,520.5413,520.9548,519.7341,520.9548,5783.0
2024-07-29 12:55:00,529.12,529.34,528.71,529.27,5776.0,520.8563,521.0729,520.4527,521.004,5776.0
2024-07-29 13:00:00,529.32,529.41,528.93,529.35,3931.0,521.0532,521.1418,520.6693,521.0827,3931.0
2024-07-29 13:05:00,529.4,529.4,528.99,529.3,4351.0,521.1319,521.1319,520.7284,521.0335,4351.0
2024-07-29 13:10:00,529.32,529.62,529.27,529.61,5057.0,521.0532,521.3485,521.004,521.3387,5057.0
2024-07-29 13:15:00,529.3,530.42,528.92,530.41,10597.0,521.0335,522.136,520.6594,522.1262,10597.0
2024-07-29 13:20:00,530.41,530.78,529.87,530.76,3511.0,522.1262,522.4904,521.5946,522.4707,3511.0
2024-07-29 13:25:00,530.77,530.9,530.32,530.9,3157.0,522.4806,522.6085,522.0376,522.6085,3157.0
2024-07-29 13:30:00,530.9,530.98,530.01,530.6,3755.0,522.6085,522.6873,521.7324,522.3132,3755.0
2024-07-29 13:35:00,530.59,530.7,530.25,530.47,3502.0,522.3034,522.4116,521.9687,522.1852,3502.0
2024-07-29 13:40:00,531.07,531.75,530.86,531.32,3145.0,522.7759,523.4452,522.5691,523.022,3145.0
2024-07-29 13:45:00,531.64,531.83,531.11,531.3,5854.0,523.337,523.524,522.8152,523.0023,5854.0
2024-07-29 13:50:00,530.88,531.41,530.85,531.35,4427.0,522.5888,523.1106,522.5593,523.0515,4427.0
2024-07-29 13:55:00,531.35,531.52,531.26,531.52,2042.0,523.0515,523.2188,522.9629,523.2188,2042.0
2024-07-29 14:00:00,531.52,531.52,530.37,530.98,3688.0,523.2188,523.2188,522.0868,522.6873,3688.0
2024-07-29 14:05:00,530.98,531.28,530.17,530.66,3155.0,522.6873,522.9826,521.8899,522.3723,3155.0
2024-07-29 14:10:00,530.74,530.74,530.49,530.72,1478.0,522.451,522.451,522.2049,522.4313,1478.0
2024-07-29 14:15:00,530.26,530.26,529.4,529.68,1425.0,521.9785,521.9785,521.1319,521.4076,1425.0
2024-07-29 14:20:00,529.89,530.13,529.49,530.13,1987.0,521.6143,521.8505,521.2205,521.8505,1987.0
2024-07-29 14:25:00,530.22,530.73,530.21,530.63,2085.0,521.9391,522.4412,521.9293,522.3427,2085.0
2024-07-29 14:30:00,530.56,530.91,530.27,530.38,3161.0,522.2738,522.6184,521.9884,522.0966,3161.0
2024-07-29 14:35:00,530.42,531.11,530.28,531.11,1704.0,522.136,522.8152,521.9982,522.8152,1704.0
2024-07-29 14:40:00,531.04,531.22,531.04,531.22,833.0,522.7463,522.9235,522.7463,522.9235,833.0
2024-07-29 14:45:00,530.71,531.11,530.7,531.11,600.0,522.4215,522.8152,522.4116,522.8152,600.0
2024-07-29 14:50:00,531.11,531.32,530.95,531.02,2512.0,522.8152,523.022,522.6577,522.7266,2512.0
2024-07-29 14:55:00,530.93,530.99,530.66,530.95,1540.0,522.6381,522.6971,522.3723,522.6577,1540.0
2024-07-29 15:00:00,530.88,531.12,530.68,531.12,2216.0,522.5888,522.8251,522.392,522.8251,2216.0
2024-07-29 15:05:00,531.04,531.19,530.46,530.57,3071.0,522.7463,522.894,522.1754,522.2837,3071.0
2024-07-29 15:10:00,530.57,530.89,530.57,530.75,1989.0,522.2837,522.5987,522.2837,522.4609,1989.0
2024-07-29 15:15:00,530.7,531.04,530.7,531.02,644.0,522.4116,522.7463,522.4116,522.7266,644.0
2024-07-29 15:20:00,530.94,530.94,530.73,530.74,655.0,522.6479,522.6479,522.4412,522.451,655.0
2024-07-29 15:25:00,530.57,530.8,530.44,530.69,1945.0,522.2837,522.5101,522.1557,522.4018,1945.0
2024-07-29 15:30:00,530.77,530.86,530.33,530.67,1935.0,522.4806,522.5691,522.0474,522.3821,1935.0
2024-07-29 15:35:00,530.6,531.7,530.59,531.7,3932.0,522.3132,523.396,522.3034,523.396,3932.0
2024-07-29 15:40:00,531.73,531.83,530.95,530.96,3153.0,523.4256,523.524,522.6577,522.6676,3153.0
2024-07-29 15:45:00,530.95,531.08,530.74,530.86,3774.0,522.6577,522.7857,522.451,522.5691,3774.0
2024-07-29 15:50:00,530.95,531.77,530.89,531.09,5901.0,522.6577,523.4649,522.5987,522.7956,5901.0
2024-07-29 15:55:00,531.32,531.32,529.59,529.77,20743.0,523.022,523.022,521.319,521.4962,20743.0
2024-07-30 09:30:00,530.08,536.37,530.08,535.08,13059.0,521.8013,527.9931,521.8013,526.7232,13059.0
2024-07-30 09:35:00,533.78,536.22,533.73,536.21,3224.0,525.4435,527.8454,525.3943,527.8356,3224.0
2024-07-30 09:40:00,536.2,537.52,535.49,537.51,2932.0,527.8257,529.1251,527.1268,529.1153,2932.0
2024-07-30 09:45:00,537.74,540.29,537.74,539.23,6572.0,529.3417,531.8519,529.3417,530.8084,6572.0
2024-07-30 09:50:00,538.68,540.59,538.68,540.31,6168.0,530.267,532.1472,530.267,531.8716,6168.0
2024-07-30 09:55:00,540.31,541.54,539.86,540.75,4948.0,531.8716,533.0823,531.4286,532.3047,4948.0
2024-07-30 10:00:00,540.74,542.01,539.63,540.18,20380.0,532.2948,533.545,531.2022,531.7436,20380.0
2024-07-30 10:05:00,540.15,540.16,538.1,538.33,12255.0,531.7141,531.7239,529.6961,529.9225,12255.0
2024-07-30 10:10:00,538.17,539.61,537.94,538.18,13246.0,529.765,531.1825,529.5386,529.7748,13246.0
2024-07-30 10:15:00,538.52,539.1,538.01,538.84,4379.0,530.1095,530.6805,529.6075,530.4245,4379.0
2024-07-30 10:20:00,539.05,539.34,538.32,539.34,4501.0,530.6312,530.9167,529.9126,530.9167,4501.0
2024-07-30 10:25:00,539.58,540.0,538.93,539.59,2941.0,531.153,531.5664,530.5131,531.1628,2941.0
2024-07-30 10:30:00,540.53,540.53,539.34,539.48,2748.0,532.0881,532.0881,530.9167,531.0545,2748.0
2024-07-30 10:35:00,539.67,539.67,537.01,537.92,4461.0,531.2416,531.2416,528.6231,529.5189,4461.0
2024-07-30 10:40:00,537.92,538.12,537.05,537.85,3299.0,529.5189,529.7158,528.6625,529.45,3299.0
2024-07-30 10:45:00,537.85,537.85,536.37,536.85,5197.0,529.45,529.45,527.9931,528.4656,5197.0
2024-07-30 10:50:00,536.57,537.33,536.57,537.04,2500.0,528.19,528.9381,528.19,528.6526,2500.0
2024-07-30 10:55:00,536.45,537.63,535.61,537.23,7836.0,528.0718,529.2334,527.245,528.8397,7836.0
2024-07-30 11:00:00,537.41,537.42,536.09,536.57,3400.0,529.0168,529.0267,527.7175,528.19,3400.0
2024-07-30 11:05:00,536.57,536.88,536.03,536.03,3980.0,528.19,528.4951,527.6584,527.6584,3980.0
2024-07-30 11:10:00,536.13,537.29,535.7,536.85,10441.0,527.7568,528.8987,527.3336,528.4656,10441.0
2024-07-30 11:15:00,536.85,536.89,536.38,536.89,570.0,528.4656,528.505,528.0029,528.505,570.0
2024-07-30 11:20:00,536.85,536.85,534.57,535.2,9536.0,528.4656,528.4656,526.2212,526.8414,9536.0
2024-07-30 11:25:00,535.35,535.42,534.51,534.51,2369.0,526.989,527.0579,526.1621,526.1621,2369.0
2024-07-30 11:30:00,534.66,535.93,534.66,535.13,5161.0,526.3098,527.56,526.3098,526.7725,5161.0
2024-07-30 11:35:00,535.39,536.21,535.31,535.98,5188.0,527.0284,527.8356,526.9496,527.6092,5188.0
2024-07-30 11:40:00,535.78,535.8,534.23,534.23,6392.0,527.4123,527.432,525.8865,525.8865,6392.0
2024-07-30 11:45:00,534.23,534.56,533.49,533.52,5067.0,525.8865,526.2114,525.1581,525.1876,5067.0
2024-07-30 11:50:00,533.74,534.05,533.14,533.14,9592.0,525.4042,525.7093,524.8135,524.8135,9592.0
2024-07-30 11:55:00,533.1,533.96,533.1,533.17,4417.0,524.7742,525.6207,524.7742,524.8431,4417.0
2024-07-30 12:00:00,533.96,534.17,533.64,533.79,3272.0,525.6207,525.8275,525.3057,525.4534,3272.0
2024-07-30 12:05:00,533.8,534.45,533.79,534.22,3357.0,525.4632,526.1031,525.4534,525.8767,3357.0
2024-07-30 12:10:00,533.93,534.15,533.61,533.86,5105.0,525.5912,525.8078,525.2762,525.5223,5105.0
2024-07-30 12:15:00,533.87,534.23,533.86,534.23,2951.0,525.5321,525.8865,525.5223,525.8865,2951.0
2024-07-30 12:20:00,534.23,534.23,533.76,534.2,2032.0,525.8865,525.8865,525.4239,525.857,2032.0
2024-07-30 12:25:00,534.3,535.11,534.09,534.89,4494.0,525.9554,526.7528,525.7487,526.5362,4494.0
2024-07-30 12:30:00,534.89,535.55,534.89,535.55,3240.0,526.5362,527.1859,526.5362,527.1859,3240.0
2024-07-30 12:35:00,535.62,535.66,535.44,535.44,1903.0,527.2548,527.2942,527.0776,527.0776,1903.0
2024-07-30 12:40:00,535.44,535.87,534.76,535.09,7454.0,527.0776,527.5009,526.4082,526.7331,7454.0
2024-07-30 12:45:00,534.98,535.61,534.44,535.33,6563.0,526.6248,527.245,526.0932,526.9693,6563.0
2024-07-30 12:50:00,535.36,536.01,535.36,535.68,4267.0,526.9989,527.6387,526.9989,527.3139,4267.0
2024-07-30 12:55:00,535.95,536.57,535.77,536.13,4173.0,527.5797,528.19,527.4025,527.7568,4173.0
2024-07-30 13:00:00,536.23,536.29,535.69,536.19,4413.0,527.8553,527.9143,527.3237,527.8159,4413.0
2024-07-30 13:05:00,535.97,536.74,535.83,535.95,5782.0,527.5993,528.3573,527.4615,527.5797,5782.0
2024-07-30 13:10:00,535.95,535.95,534.91,534.91,1848.0,527.5797,527.5797,526.5559,526.5559,1848.0
2024-07-30 13:15:00,534.74,535.02,534.24,534.24,6394.0,526.3885,526.6642,525.8964,525.8964,6394.0
2024-07-30 13:20:00,534.04,534.74,533.44,534.47,7960.0,525.6995,526.3885,525.1089,526.1228,7960.0
2024-07-30 13:25:00,534.59,534.7,534.02,534.02,5263.0,526.2409,526.3492,525.6798,525.6798,5263.0
2024-07-30 13:30:00,534.02,534.38,533.72,534.03,3907.0,525.6798,526.0342,525.3845,525.6896,3907.0
2024-07-30 13:35:00,533.96,534.18,533.7,534.01,5059.0,525.6207,525.8373,525.3648,525.67,5059.0
2024-07-30 13:40:00,534.01,534.31,533.71,533.98,2549.0,525.67,525.9653,525.3746,525.6404,2549.0
2024-07-30 13:45:00,533.97,534.16,533.78,533.98,3973.0,525.6306,525.8176,525.4435,525.6404,3973.0
2024-07-30 13:50:00,533.86,534.23,533.8,534.05,5309.0,525.5223,525.8865,525.4632,525.7093,5309.0
2024-07-30 13:55:00,534.2,534.92,533.84,534.92,4844.0,525.857,526.5657,525.5026,526.5657,4844.0
2024-07-30 14:00:00,534.74,534.85,534.3,534.3,7074.0,526.3885,526.4968,525.9554,525.9554,7074.0
2024-07-30 14:05:00,534.3,534.4,533.71,534.15,8528.0,525.9554,526.0539,525.3746,525.8078,8528.0
2024-07-30 14:10:00,534.37,534.67,534.3,534.49,3568.0,526.0243,526.3196,525.9554,526.1425,3568.0
2024-07-30 14:15:00,534.48,534.97,534.48,534.8,8185.0,526.1326,526.615,526.1326,526.4476,8185.0
2024-07-30 14:20:00,534.92,534.97,534.33,534.48,5577.0,526.5657,526.615,525.985,526.1326,5577.0
2024-07-30 14:25:00,534.36,534.74,534.36,534.74,3049.0,526.0145,526.3885,526.0145,526.3885,3049.0
2024-07-30 14:30:00,534.79,534.79,534.45,534.6,1650.0,526.4378,526.4378,526.1031,526.2507,1650.0
2024-07-30 14:35:00,534.6,534.72,534.26,534.36,4757.0,526.2507,526.3689,525.916,526.0145,4757.0
2024-07-30 14:40:00,534.5,535.18,534.35,534.87,8990.0,526.1523,526.8217,526.0046,526.5165,8990.0
2024-07-30 14:45:00,535.02,535.06,534.63,534.63,2900.0,526.6642,526.7036,526.2803,526.2803,2900.0
2024-07-30 14:50:00,534.58,534.74,534.44,534.72,5968.0,526.231,526.3885,526.0932,526.3689,5968.0
2024-07-30 14:55:00,534.74,535.17,534.58,534.85,5658.0,526.3885,526.8118,526.231,526.4968,5658.0
2024-07-30 15:00:00,534.96,535.03,534.48,534.66,3118.0,526.6051,526.674,526.1326,526.3098,3118.0
2024-07-30 15:05:00,534.74,535.22,534.54,535.2,6671.0,526.3885,526.8611,526.1917,526.8414,6671.0
2024-07-30 15:10:00,535.25,535.4,535.09,535.4,2233.0,526.8906,527.0382,526.7331,527.0382,2233.0
2024-07-30 15:15:00,535.31,535.7,535.23,535.69,4712.0,526.9496,527.3336,526.8709,527.3237,4712.0
2024-07-30 15:20:00,535.8,536.02,535.57,535.72,3200.0,527.432,527.6486,527.2056,527.3532,3200.0
2024-07-30 15:25:00,536.01,536.03,535.45,535.76,3569.0,527.6387,527.6584,527.0875,527.3926,3569.0
2024-07-30 15:30:00,536.01,536.01,535.66,535.66,1300.0,527.6387,527.6387,527.2942,527.2942,1300.0
2024-07-30 15:35:00,535.94,536.24,535.78,535.96,7261.0,527.5698,527.8651,527.4123,527.5895,7261.0
2024-07-30 15:40:00,536.04,536.76,535.99,536.48,13295.0,527.6682,528.377,527.619,528.1014,13295.0
2024-07-30 15:45:00,536.29,537.75,536.28,537.54,10484.0,527.9143,529.3515,527.9045,529.1448,10484.0
2024-07-30 15:50:00,537.59,538.05,537.03,537.62,19506.0,529.194,529.6469,528.6428,529.2236,19506.0
2024-07-30 15:55:00,537.7,537.96,536.01,536.31,54942.0,529.3023,529.5583,527.6387,527.934,54942.0
2024-07-31 09:30:00,532.78,536.07,530.18,533.49,18272.0,524.4592,527.6978,521.8998,525.1581,18272.0
2024-07-31 09:35:00,532.93,534.3,531.74,533.13,4866.0,524.6068,525.9554,523.4354,524.8037,4866.0
2024-07-31 09:40:00,533.13,536.5,533.12,535.15,3532.0,524.8037,528.1211,524.7939,526.7921,3532.0
2024-07-31 09:45:00,535.55,535.55,530.42,530.97,16971.0,527.1859,527.1859,522.136,522.6774,16971.0
2024-07-31 09:50:00,531.4,532.21,530.79,531.3,5025.0,523.1007,523.8981,522.5002,523.0023,5025.0
2024-07-31 09:55:00,531.3,531.46,528.86,529.7,13472.0,523.0023,523.1598,520.6004,521.4273,13472.0
2024-07-31 10:00:00,530.34,533.94,530.34,533.83,6941.0,522.0573,525.601,522.0573,525.4928,6941.0
2024-07-31 10:05:00,533.84,534.04,532.67,533.88,4356.0,525.5026,525.6995,524.3509,525.542,4356.0
2024-07-31 10:10:00,533.95,534.42,533.27,534.42,4221.0,525.6109,526.0735,524.9415,526.0735,4221.0
2024-07-31 10:15:00,534.09,535.24,532.99,533.02,7273.0,525.7487,526.8807,524.6659,524.6954,7273.0
2024-07-31 10:20:00,533.14,534.57,533.14,533.22,2555.0,524.8135,526.2212,524.8135,524.8923,2555.0
2024-07-31 10:25:00,533.03,534.7,532.73,534.03,3910.0,524.7053,526.3492,524.4099,525.6896,3910.0
2024-07-31 10:30:00,534.21,535.64,534.18,535.0,8324.0,525.8668,527.2745,525.8373,526.6445,8324.0
2024-07-31 10:35:00,534.99,534.99,532.89,532.89,15811.0,526.6346,526.6346,524.5674,524.5674,15811.0
2024-07-31 10:40:00,533.2,533.39,532.19,533.16,6719.0,524.8726,525.0596,523.8784,524.8332,6719.0
2024-07-31 10:45:00,532.86,533.76,532.55,533.66,7138.0,524.5379,525.4239,524.2328,525.3254,7138.0
2024-07-31 10:50:00,533.4,533.41,532.5,533.07,6632.0,525.0695,525.0793,524.1835,524.7446,6632.0
2024-07-31 10:55:00,532.84,534.14,532.45,533.63,4869.0,524.5182,525.7979,524.1343,525.2959,4869.0
2024-07-31 11:00:00,533.08,534.75,533.08,533.17,14142.0,524.7545,526.3984,524.7545,524.8431,14142.0
2024-07-31 11:05:00,533.17,533.81,533.0,533.24,3144.0,524.8431,525.4731,524.6757,524.912,3144.0
2024-07-31 11:10:00,532.6,533.52,532.41,533.01,7258.0,524.282,525.1876,524.0949,524.6856,7258.0
2024-07-31 11:15:00,533.4,533.81,532.81,533.0,10868.0,525.0695,525.4731,524.4887,524.6757,10868.0
2024-07-31 11:20:00,532.85,533.76,532.85,533.36,3214.0,524.5281,525.4239,524.5281,525.0301,3214.0
2024-07-31 11:25:00,532.84,533.48,532.29,532.49,4210.0,524.5182,525.1482,523.9768,524.1737,4210.0
2024-07-31 11:30:00,533.12,533.25,532.48,532.84,3830.0,524.7939,524.9218,524.1638,524.5182,3830.0
2024-07-31 11:35:00,532.82,533.38,532.82,533.36,300.0,524.4985,525.0498,524.4985,525.0301,300.0
2024-07-31 11:40:00,533.36,533.44,532.98,533.04,1400.0,525.0301,525.1089,524.656,524.7151,1400.0
2024-07-31 11:45:00,532.94,532.94,532.29,532.34,3020.0,524.6167,524.6167,523.9768,524.026,3020.0
2024-07-31 11:50:00,532.38,532.39,530.88,531.43,4937.0,524.0654,524.0753,522.5888,523.1302,4937.0
2024-07-31 11:55:00,531.44,532.02,531.33,531.33,3372.0,523.1401,523.711,523.0318,523.0318,3372.0
2024-07-31 12:00:00,531.31,532.15,531.26,531.8,1947.0,523.0121,523.839,522.9629,523.4945,1947.0
2024-07-31 12:05:00,532.0,532.06,531.67,531.98,1000.0,523.6913,523.7504,523.3665,523.6717,1000.0
2024-07-31 12:10:00,531.99,532.08,531.25,531.25,11681.0,523.6815,523.7701,522.9531,522.9531,11681.0
2024-07-31 12:15:00,531.64,531.64,531.0,531.15,1488.0,523.337,523.337,522.707,522.8546,1488.0
2024-07-31 12:20:00,531.12,532.47,531.0,532.47,4191.0,522.8251,524.154,522.707,524.154,4191.0
2024-07-31 12:25:00,532.43,532.97,532.43,532.94,1408.0,524.1146,524.6462,524.1146,524.6167,1408.0
2024-07-31 12:30:00,533.33,534.9,533.0,534.47,3656.0,525.0006,526.5461,524.6757,526.1228,3656.0
2024-07-31 12:35:00,533.86,534.16,532.94,533.03,4837.0,525.5223,525.8176,524.6167,524.7053,4837.0
2024-07-31 12:40:00,532.83,533.62,532.79,533.29,1893.0,524.5084,525.286,524.469,524.9612,1893.0
2024-07-31 12:45:00,533.3,534.14,532.92,534.14,3768.0,524.971,525.7979,524.597,525.7979,3768.0
2024-07-31 12:50:00,533.76,534.24,533.16,534.04,1999.0,525.4239,525.8964,524.8332,525.6995,1999.0
2024-07-31 12:55:00,534.23,534.67,533.95,534.3,5556.0,525.8865,526.3196,525.6109,525.9554,5556.0
2024-07-31 13:00:00,533.77,534.71,533.73,534.5,1521.0,525.4337,526.359,525.3943,526.1523,1521.0
2024-07-31 13:05:00,534.67,534.88,534.31,534.51,4016.0,526.3196,526.5264,525.9653,526.1621,4016.0
2024-07-31 13:10:00,534.9,535.55,534.5,535.14,7045.0,526.5461,527.1859,526.1523,526.7823,7045.0
2024-07-31 13:15:00,535.14,535.52,534.99,535.52,911.0,526.7823,527.1564,526.6346,527.1564,911.0
2024-07-31 13:20:00,535.33,535.73,535.17,535.67,1961.0,526.9693,527.3631,526.8118,527.304,1961.0
2024-07-31 13:25:00,535.62,535.85,535.15,535.85,1910.0,527.2548,527.4812,526.7921,527.4812,1910.0
2024-07-31 13:30:00,535.09,535.46,534.7,534.7,3337.0,526.7331,527.0973,526.3492,526.3492,3337.0
2024-07-31 13:35:00,535.1,535.1,534.23,534.23,3043.0,526.7429,526.7429,525.8865,525.8865,3043.0
2024-07-31 13:40:00,534.23,534.23,533.5,533.86,3635.0,525.8865,525.8865,525.1679,525.5223,3635.0
2024-07-31 13:45:00,533.82,533.82,532.71,532.85,3203.0,525.4829,525.4829,524.3903,524.5281,3203.0
2024-07-31 13:50:00,532.81,534.44,532.81,534.39,5358.0,524.4887,526.0932,524.4887,526.044,5358.0
2024-07-31 13:55:00,534.04,534.6,533.95,534.48,1541.0,525.6995,526.2507,525.6109,526.1326,1541.0
2024-07-31 14:00:00,533.81,534.44,533.81,534.37,3507.0,525.4731,526.0932,525.4731,526.0243,3507.0
2024-07-31 14:05:00,534.39,534.39,533.39,533.39,2840.0,526.044,526.044,525.0596,525.0596,2840.0
2024-07-31 14:10:00,534.07,534.23,533.14,533.48,4187.0,525.729,525.8865,524.8135,525.1482,4187.0
2024-07-31 14:15:00,533.23,533.63,532.78,533.5,5136.0,524.9021,525.2959,524.4592,525.1679,5136.0
2024-07-31 14:20:00,533.29,533.9,533.26,533.64,3569.0,524.9612,525.5617,524.9317,525.3057,3569.0
2024-07-31 14:25:00,533.32,534.12,533.28,533.61,2705.0,524.9907,525.7782,524.9514,525.2762,2705.0
2024-07-31 14:30:00,534.38,535.4,534.38,534.48,2621.0,526.0342,527.0382,526.0342,526.1326,2621.0
2024-07-31 14:35:00,534.42,534.73,534.11,534.49,2774.0,526.0735,526.3787,525.7684,526.1425,2774.0
2024-07-31 14:40:00,534.49,535.11,534.29,534.62,5212.0,526.1425,526.7528,525.9456,526.2704,5212.0
2024-07-31 14:45:00,534.75,534.97,534.41,534.74,1874.0,526.3984,526.615,526.0637,526.3885,1874.0
2024-07-31 14:50:00,534.9,535.52,534.59,534.96,6529.0,526.5461,527.1564,526.2409,526.6051,6529.0
2024-07-31 14:55:00,535.0,535.0,534.41,534.46,7843.0,526.6445,526.6445,526.0637,526.1129,7843.0
2024-07-31 15:00:00,534.69,534.77,533.97,534.65,5948.0,526.3393,526.4181,525.6306,526.3,5948.0
2024-07-31 15:05:00,533.92,533.93,532.91,533.18,11022.0,525.5814,525.5912,524.5871,524.8529,11022.0
2024-07-31 15:10:00,533.03,533.31,532.03,532.34,5606.0,524.7053,524.9809,523.7209,524.026,5606.0
2024-07-31 15:15:00,532.25,533.01,531.99,532.06,8877.0,523.9374,524.6856,523.6815,523.7504,8877.0
2024-07-31 15:20:00,532.45,532.62,531.52,532.05,3840.0,524.1343,524.3017,523.2188,523.7406,3840.0
2024-07-31 15:25:00,531.85,532.72,531.84,532.45,4125.0,523.5437,524.4001,523.5338,524.1343,4125.0
2024-07-31 15:30:00,532.14,532.8,531.99,532.56,6007.0,523.8292,524.4788,523.6815,524.2426,6007.0
2024-07-31 15:35:00,532.13,533.41,532.04,533.34,5588.0,523.8193,525.0793,523.7307,525.0104,5588.0
2024-07-31 15:40:00,533.1,533.34,532.62,532.99,6318.0,524.7742,525.0104,524.3017,524.6659,6318.0
2024-07-31 15:45:00,533.2,533.57,532.82,533.31,10518.0,524.8726,525.2368,524.4985,524.9809,10518.0
2024-07-31 15:50:00,533.46,534.58,531.22,531.81,25270.0,525.1285,526.231,522.9235,523.5043,25270.0
2024-07-31 15:55:00,531.84,532.49,531.61,532.04,52762.0,523.5338,524.1737,523.3074,523.7307,52762.0
2024-08-01 09:30:00,533.75,538.63,533.75,538.63,7006.0,525.414,530.2178,525.414,530.2178,7006.0
2024-08-01 09:35:00,538.55,538.72,534.43,534.43,3745.0,530.139,530.3064,526.0834,526.0834,3745.0
2024-08-01 09:40:00,533.73,534.55,531.23,531.23,2185.0,525.3943,526.2015,522.9334,522.9334,2185.0
2024-08-01 09:45:00,531.23,531.23,527.4,528.21,12263.0,522.9334,522.9334,519.1632,519.9605,12263.0
2024-08-01 09:50:00,529.03,529.21,527.0,527.29,9477.0,520.7677,520.9449,518.7694,519.0549,9477.0
2024-08-01 09:55:00,527.2,527.99,525.35,526.23,13708.0,518.9663,519.744,517.1452,518.0115,13708.0
2024-08-01 10:00:00,525.33,525.67,522.84,523.02,15960.0,517.1255,517.4602,514.6744,514.8516,15960.0
2024-08-01 10:05:00,522.68,523.81,520.0,520.11,20440.0,514.5169,515.6293,511.8788,511.987,20440.0
2024-08-01 10:10:00,520.0,520.18,517.23,518.83,27651.0,511.8788,512.0559,509.152,510.727,27651.0
2024-08-01 10:15:00,518.02,519.68,517.49,519.26,28413.0,509.9297,511.5638,509.408,511.1503,28413.0
2024-08-01 10:20:00,519.32,519.32,517.01,517.94,20587.0,511.2094,511.2094,508.9355,509.8509,20587.0
2024-08-01 10:25:00,517.82,520.83,517.2,520.57,20133.0,509.7328,512.6958,509.1225,512.4399,20133.0
2024-08-01 10:30:00,520.82,521.02,519.3,520.01,7864.0,512.6859,512.8828,511.1897,511.8886,7864.0
2024-08-01 10:35:00,520.01,520.99,519.3,519.91,11211.0,511.8886,512.8533,511.1897,511.7902,11211.0
2024-08-01 10:40:00,520.09,520.76,518.77,519.5,14894.0,511.9673,512.6269,510.668,511.3866,14894.0
2024-08-01 10:45:00,519.8,520.7,518.88,518.88,11915.0,511.6819,512.5678,510.7762,510.7762,11915.0
2024-08-01 10:50:00,518.83,520.0,518.82,519.9,6311.0,510.727,511.8788,510.7172,511.7803,6311.0
2024-08-01 10:55:00,519.6,520.34,519.6,520.05,5426.0,511.485,512.2134,511.485,511.928,5426.0
2024-08-01 11:00:00,520.03,520.74,519.18,520.7,24655.0,511.9083,512.6072,511.0716,512.5678,24655.0
2024-08-01 11:05:00,520.94,522.25,520.07,521.57,11745.0,512.8041,514.0936,511.9477,513.4242,11745.0
2024-08-01 11:10:00,522.3,522.3,520.54,521.0,26209.0,514.1428,514.1428,512.4103,512.8631,26209.0
2024-08-01 11:15:00,521.14,522.93,521.14,522.78,2879.0,513.001,514.763,513.001,514.6153,2879.0
2024-08-01 11:20:00,522.7,523.95,522.4,523.47,2700.0,514.5366,515.7671,514.2413,515.2946,2700.0
2024-08-01 11:25:00,523.74,525.06,523.15,523.62,7614.0,515.5603,516.8597,514.9796,515.4422,7614.0
2024-08-01 11:30:00,523.65,524.75,523.2,524.38,1900.0,515.4718,516.5546,515.0288,516.1903,1900.0
2024-08-01 11:35:00,524.05,527.29,523.32,526.66,6324.0,515.8655,519.0549,515.1469,518.4347,6324.0
2024-08-01 11:40:00,526.83,526.83,525.36,526.12,6435.0,518.6021,518.6021,517.155,517.9032,6435.0
2024-08-01 11:45:00,526.36,526.36,525.4,525.4,1652.0,518.1394,518.1394,517.1944,517.1944,1652.0
2024-08-01 11:50:00,526.19,526.39,525.33,526.01,4756.0,517.9721,518.169,517.1255,517.7949,4756.0
2024-08-01 11:55:00,526.08,528.2,526.08,527.92,4068.0,517.8638,519.9507,517.8638,519.6751,4068.0
2024-08-01 12:00:00,527.91,527.91,526.5,526.93,5907.0,519.6652,519.6652,518.2772,518.7005,5907.0
2024-08-01 12:05:00,527.28,527.87,527.05,527.12,1840.0,519.0451,519.6258,518.8187,518.8876,1840.0
2024-08-01 12:10:00,527.39,527.42,526.66,527.02,1400.0,519.1533,519.1829,518.4347,518.7891,1400.0
2024-08-01 12:15:00,527.02,528.03,527.02,528.03,1604.0,518.7891,519.7833,518.7891,519.7833,1604.0
2024-08-01 12:20:00,527.68,527.76,527.25,527.68,1956.0,519.4388,519.5176,519.0155,519.4388,1956.0
2024-08-01 12:25:00,527.71,528.38,527.37,528.38,2200.0,519.4683,520.1279,519.1337,520.1279,2200.0
2024-08-01 12:30:00,528.44,528.61,528.38,528.48,1754.0,520.1869,520.3543,520.1279,520.2263,1754.0
2024-08-01 12:35:00,528.88,528.96,528.42,528.63,2049.0,520.6201,520.6988,520.1673,520.374,2049.0
2024-08-01 12:40:00,528.7,528.7,527.82,527.85,3073.0,520.4429,520.4429,519.5766,519.6062,3073.0
2024-08-01 12:45:00,528.19,528.7,528.19,528.68,767.0,519.9408,520.4429,519.9408,520.4232,767.0
2024-08-01 12:50:00,528.69,529.67,528.04,529.05,3392.0,520.433,521.3977,519.7932,520.7874,3392.0
2024-08-01 12:55:00,528.94,528.94,528.94,528.94,100.0,520.6791,520.6791,520.6791,520.6791,100.0
2024-08-01 13:00:00,528.44,529.91,528.24,529.91,1961.0,520.1869,521.634,519.9901,521.634,1961.0
2024-08-01 13:05:00,529.49,530.4,529.48,530.39,1864.0,521.2205,522.1163,521.2107,522.1065,1864.0
2024-08-01 13:10:00,530.01,530.61,529.82,530.26,1818.0,521.7324,522.3231,521.5454,521.9785,1818.0
2024-08-01 13:15:00,530.35,530.35,530.35,530.35,100.0,522.0671,522.0671,522.0671,522.0671,100.0
2024-08-01 13:20:00,529.66,530.45,529.66,530.45,1200.0,521.3879,522.1655,521.3879,522.1655,1200.0
2024-08-01 13:25:00,530.03,530.53,530.03,530.52,905.0,521.7521,522.2443,521.7521,522.2345,905.0
2024-08-01 13:30:00,529.84,530.35,529.8,530.21,2218.0,521.5651,522.0671,521.5257,521.9293,2218.0
2024-08-01 13:35:00,530.02,531.13,530.02,530.97,1233.0,521.7423,522.8349,521.7423,522.6774,1233.0
2024-08-01 13:40:00,531.55,531.72,531.16,531.56,2726.0,523.2484,523.4157,522.8645,523.2582,2726.0
2024-08-01 13:45:00,531.58,531.58,530.71,531.17,1628.0,523.2779,523.2779,522.4215,522.8743,1628.0
2024-08-01 13:50:00,531.32,531.32,530.42,530.7,1694.0,523.022,523.022,522.136,522.4116,1694.0
2024-08-01 13:55:00,530.72,531.32,530.29,531.32,1716.0,522.4313,523.022,522.008,523.022,1716.0
2024-08-01 14:00:00,531.11,531.23,530.59,530.83,877.0,522.8152,522.9334,522.3034,522.5396,877.0
2024-08-01 14:05:00,530.76,531.4,530.57,531.02,3120.0,522.4707,523.1007,522.2837,522.7266,3120.0
2024-08-01 14:10:00,530.68,530.97,529.7,529.96,2031.0,522.392,522.6774,521.4273,521.6832,2031.0
2024-08-01 14:15:00,529.93,530.41,529.73,530.41,1131.0,521.6537,522.1262,521.4568,522.1262,1131.0
2024-08-01 14:20:00,530.44,530.82,529.55,529.85,2805.0,522.1557,522.5298,521.2796,521.5749,2805.0
2024-08-01 14:25:00,529.19,530.1,529.19,529.82,2240.0,520.9252,521.821,520.9252,521.5454,2240.0
2024-08-01 14:30:00,529.53,530.0,529.2,529.2,2751.0,521.2599,521.7226,520.9351,520.9351,2751.0
2024-08-01 14:35:00,529.09,529.47,528.86,529.1,900.0,520.8268,521.2009,520.6004,520.8366,900.0
2024-08-01 14:40:00,529.13,529.43,528.71,528.96,2875.0,520.8662,521.1615,520.4527,520.6988,2875.0
2024-08-01 14:45:00,528.63,530.31,528.55,530.31,6715.0,520.374,522.0277,520.2952,522.0277,6715.0
2024-08-01 14:50:00,529.32,530.45,529.16,530.0,1745.0,521.0532,522.1655,520.8957,521.7226,1745.0
2024-08-01 14:55:00,530.04,530.48,530.04,530.27,880.0,521.762,522.1951,521.762,521.9884,880.0
2024-08-01 15:00:00,530.31,531.02,530.3,531.02,808.0,522.0277,522.7266,522.0179,522.7266,808.0
2024-08-01 15:05:00,530.97,531.18,529.99,530.7,4883.0,522.6774,522.8841,521.7127,522.4116,4883.0
2024-08-01 15:10:00,530.19,530.5,529.83,530.36,1610.0,521.9096,522.2148,521.5552,522.077,1610.0
2024-08-01 15:15:00,529.65,530.49,529.65,530.28,1385.0,521.378,522.2049,521.378,521.9982,1385.0
2024-08-01 15:20:00,530.43,530.69,529.84,529.99,2296.0,522.1459,522.4018,521.5651,521.7127,2296.0
2024-08-01 15:25:00,530.3,531.34,530.29,531.09,2025.0,522.0179,523.0416,522.008,522.7956,2025.0
2024-08-01 15:30:00,531.38,531.63,530.86,530.86,1676.0,523.081,523.3271,522.5691,522.5691,1676.0
2024-08-01 15:35:00,531.27,532.04,531.14,531.76,3602.0,522.9727,523.7307,522.8448,523.4551,3602.0
2024-08-01 15:40:00,531.59,531.59,530.36,530.65,3139.0,523.2877,523.2877,522.077,522.3624,3139.0
2024-08-01 15:45:00,530.9,532.26,530.9,531.7,7595.0,522.6085,523.9473,522.6085,523.396,7595.0
2024-08-01 15:50:00,532.02,533.51,532.02,532.55,11056.0,523.711,525.1778,523.711,524.2328,11056.0
2024-08-01 15:55:00,532.64,532.84,531.46,532.23,37566.0,524.3213,524.5182,523.1598,523.9178,37566.0
2024-08-02 09:30:00,533.94,534.87,528.71,530.75,24304.0,525.601,526.5165,520.4527,522.4609,24304.0
2024-08-02 09:35:00,532.18,532.75,530.02,532.5,9778.0,523.8685,524.4296,521.7423,524.1835,9778.0
2024-08-02 09:40:00,532.07,532.68,529.89,532.46,3442.0,523.7602,524.3607,521.6143,524.1442,3442.0
2024-08-02 09:45:00,532.47,535.63,531.66,535.63,9627.0,524.154,527.2646,523.3567,527.2646,9627.0
2024-08-02 09:50:00,535.9,537.22,533.89,533.89,12206.0,527.5304,528.8298,525.5518,525.5518,12206.0
2024-08-02 09:55:00,533.85,534.88,533.19,534.37,5437.0,525.5124,526.5264,524.8628,526.0243,5437.0
2024-08-02 10:00:00,534.37,534.79,533.54,534.02,16351.0,526.0243,526.4378,525.2073,525.6798,16351.0
2024-08-02 10:05:00,534.49,535.08,533.86,534.41,13741.0,526.1425,526.7232,525.5223,526.0637,13741.0
2024-08-02 10:10:00,534.87,536.28,534.61,535.36,8709.0,526.5165,527.9045,526.2606,526.9989,8709.0
2024-08-02 10:15:00,535.84,535.84,533.48,534.73,7004.0,527.4714,527.4714,525.1482,526.3787,7004.0
2024-08-02 10:20:00,534.13,535.31,533.74,534.72,6201.0,525.7881,526.9496,525.4042,526.3689,6201.0
2024-08-02 10:25:00,534.92,534.93,533.6,533.68,3435.0,526.5657,526.5756,525.2664,525.3451,3435.0
2024-08-02 10:30:00,534.06,534.09,532.62,532.63,3635.0,525.7192,525.7487,524.3017,524.3115,3635.0
2024-08-02 10:35:00,533.39,533.39,531.28,531.61,6180.0,525.0596,525.0596,522.9826,523.3074,6180.0
2024-08-02 10:40:00,531.33,532.11,530.16,530.43,5851.0,523.0318,523.7996,521.8801,522.1459,5851.0
2024-08-02 10:45:00,530.58,530.79,529.48,529.87,1899.0,522.2935,522.5002,521.2107,521.5946,1899.0
2024-08-02 10:50:00,530.81,531.95,530.29,531.62,3416.0,522.5199,523.6421,522.008,523.3173,3416.0
2024-08-02 10:55:00,531.84,531.84,530.65,531.81,2186.0,523.5338,523.5338,522.3624,523.5043,2186.0
2024-08-02 11:00:00,532.07,532.07,530.43,530.71,3901.0,523.7602,523.7602,522.1459,522.4215,3901.0
2024-08-02 11:05:00,530.79,531.12,530.03,531.12,3229.0,522.5002,522.8251,521.7521,522.8251,3229.0
2024-08-02 11:10:00,531.3,531.75,530.89,531.75,3307.0,523.0023,523.4452,522.5987,523.4452,3307.0
2024-08-02 11:15:00,531.74,531.76,529.84,529.84,3496.0,523.4354,523.4551,521.5651,521.5651,3496.0
2024-08-02 11:20:00,529.88,530.01,528.41,528.92,2768.0,521.6045,521.7324,520.1574,520.6594,2768.0
2024-08-02 11:25:00,528.99,530.03,528.43,529.67,3994.0,520.7284,521.7521,520.1771,521.3977,3994.0
2024-08-02 11:30:00,530.03,530.57,529.31,529.5,8092.0,521.7521,522.2837,521.0434,521.2304,8092.0
2024-08-02 11:35:00,529.74,530.59,529.73,530.04,4851.0,521.4666,522.3034,521.4568,521.762,4851.0
2024-08-02 11:40:00,529.52,529.63,528.96,528.96,2558.0,521.2501,521.3584,520.6988,520.6988,2558.0
2024-08-02 11:45:00,529.1,531.54,529.1,531.54,1504.0,520.8366,523.2385,520.8366,523.2385,1504.0
2024-08-02 11:50:00,531.52,531.52,530.02,530.02,3222.0,523.2188,523.2188,521.7423,521.7423,3222.0
2024-08-02 11:55:00,530.01,530.01,529.91,529.91,300.0,521.7324,521.7324,521.634,521.634,300.0
2024-08-02 12:00:00,530.25,532.61,530.11,532.58,5223.0,521.9687,524.2918,521.8309,524.2623,5223.0
2024-08-02 12:05:00,532.67,533.49,532.67,533.33,2694.0,524.3509,525.1581,524.3509,525.0006,2694.0
2024-08-02 12:10:00,533.16,533.44,533.0,533.44,1100.0,524.8332,525.1089,524.6757,525.1089,1100.0
2024-08-02 12:15:00,533.18,533.94,533.18,533.94,7067.0,524.8529,525.601,524.8529,525.601,7067.0
2024-08-02 12:20:00,533.67,534.65,533.52,534.18,2612.0,525.3353,526.3,525.1876,525.8373,2612.0
2024-08-02 12:25:00,534.6,534.81,534.15,534.65,1906.0,526.2507,526.4575,525.8078,526.3,1906.0
2024-08-02 12:30:00,534.65,534.65,534.06,534.21,1307.0,526.3,526.3,525.7192,525.8668,1307.0
2024-08-02 12:35:00,534.04,534.04,533.1,533.98,3664.0,525.6995,525.6995,524.7742,525.6404,3664.0
2024-08-02 12:40:00,533.78,533.78,532.97,533.3,942.0,525.4435,525.4435,524.6462,524.971,942.0
2024-08-02 12:45:00,533.72,533.93,533.46,533.46,1267.0,525.3845,525.5912,525.1285,525.1285,1267.0
2024-08-02 12:50:00,533.29,533.32,532.6,532.68,1600.0,524.9612,524.9907,524.282,524.3607,1600.0
2024-08-02 12:55:00,532.45,533.35,532.27,532.74,6356.0,524.1343,525.0203,523.9571,524.4198,6356.0
2024-08-02 13:00:00,532.81,533.19,531.87,531.87,3875.0,524.4887,524.8628,523.5634,523.5634,3875.0
2024-08-02 13:05:00,531.71,532.99,531.46,531.75,10853.0,523.4059,524.6659,523.1598,523.4452,10853.0
2024-08-02 13:10:00,531.66,532.2,531.59,532.06,611.0,523.3567,523.8882,523.2877,523.7504,611.0
2024-08-02 13:15:00,531.52,531.72,530.74,531.25,3913.0,523.2188,523.4157,522.451,522.9531,3913.0
2024-08-02 13:20:00,530.91,531.35,530.56,530.75,2390.0,522.6184,523.0515,522.2738,522.4609,2390.0
2024-08-02 13:25:00,531.26,531.26,530.85,531.12,1491.0,522.9629,522.9629,522.5593,522.8251,1491.0
2024-08-02 13:30:00,530.6,531.26,530.6,530.82,1362.0,522.3132,522.9629,522.3132,522.5298,1362.0
2024-08-02 13:35:00,530.81,530.81,530.26,530.52,1400.0,522.5199,522.5199,521.9785,522.2345,1400.0
2024-08-02 13:40:00,530.93,530.93,530.26,530.4,3141.0,522.6381,522.6381,521.9785,522.1163,3141.0
2024-08-02 13:45:00,530.55,531.46,530.42,531.25,2232.0,522.264,523.1598,522.136,522.9531,2232.0
2024-08-02 13:50:00,531.23,531.23,530.83,531.22,1023.0,522.9334,522.9334,522.5396,522.9235,1023.0
2024-08-02 13:55:00,531.22,531.51,530.5,531.4,2038.0,522.9235,523.209,522.2148,523.1007,2038.0
2024-08-02 14:00:00,530.85,530.85,530.78,530.78,200.0,522.5593,522.5593,522.4904,522.4904,200.0
2024-08-02 14:05:00,530.92,531.02,530.73,530.74,800.0,522.6282,522.7266,522.4412,522.451,800.0
2024-08-02 14:10:00,530.47,531.02,530.47,531.02,630.0,522.1852,522.7266,522.1852,522.7266,630.0
2024-08-02 14:15:00,531.11,531.57,530.99,531.57,2409.0,522.8152,523.2681,522.6971,523.2681,2409.0
2024-08-02 14:20:00,531.57,532.5,531.54,532.08,3462.0,523.2681,524.1835,523.2385,523.7701,3462.0
2024-08-02 14:25:00,532.37,533.09,532.17,533.09,1335.0,524.0556,524.7643,523.8587,524.7643,1335.0
2024-08-02 14:30:00,532.94,532.94,532.72,532.72,200.0,524.6167,524.6167,524.4001,524.4001,200.0
2024-08-02 14:35:00,532.94,533.48,532.9,533.48,3157.0,524.6167,525.1482,524.5773,525.1482,3157.0
2024-08-02 14:40:00,533.48,533.64,533.23,533.44,715.0,525.1482,525.3057,524.9021,525.1089,715.0
2024-08-02 14:45:00,533.6,533.66,533.11,533.23,3262.0,525.2664,525.3254,524.784,524.9021,3262.0
2024-08-02 14:50:00,532.99,533.13,532.53,533.03,2858.0,524.6659,524.8037,524.2131,524.7053,2858.0
2024-08-02 14:55:00,533.38,533.56,533.37,533.51,659.0,525.0498,525.227,525.0399,525.1778,659.0
2024-08-02 15:00:00,533.51,533.77,533.49,533.49,2145.0,525.1778,525.4337,525.1581,525.1581,2145.0
2024-08-02 15:05:00,533.05,533.87,532.8,533.75,2110.0,524.7249,525.5321,524.4788,525.414,2110.0
2024-08-02 15:10:00,533.76,534.06,533.71,534.04,1284.0,525.4239,525.7192,525.3746,525.6995,1284.0
2024-08-02 15:15:00,533.82,534.04,533.17,533.76,5557.0,525.4829,525.6995,524.8431,525.4239,5557.0
2024-08-02 15:20:00,533.76,534.43,533.15,534.2,4882.0,525.4239,526.0834,524.8234,525.857,4882.0
2024-08-02 15:25:00,534.26,534.63,534.26,534.26,1817.0,525.916,526.2803,525.916,525.916,1817.0
2024-08-02 15:30:00,534.28,535.03,534.1,534.4,4417.0,525.9357,526.674,525.7585,526.0539,4417.0
2024-08-02 15:35:00,534.04,534.42,533.62,533.75,3982.0,525.6995,526.0735,525.286,525.414,3982.0
2024-08-02 15:40:00,533.45,533.75,533.05,533.75,4421.0,525.1187,525.414,524.7249,525.414,4421.0
2024-08-02 15:45:00,533.74,534.07,533.42,533.78,4837.0,525.4042,525.729,525.0892,525.4435,4837.0
2024-08-02 15:50:00,533.22,535.17,533.06,534.46,16919.0,524.8923,526.8118,524.7348,526.1129,16919.0
2024-08-02 15:55:00,534.66,535.17,533.94,535.17,33952.0,526.3098,526.8118,525.601,526.8118,33952.0
2024-08-05 09:30:00,531.52,533.86,530.09,530.09,26471.0,523.2188,525.5223,521.8112,521.8112,26471.0
2024-08-05 09:35:00,529.09,531.24,522.05,525.24,10710.0,520.8268,522.9432,513.8967,517.0369,10710.0
2024-08-05 09:40:00,525.57,527.45,520.57,520.66,4419.0,517.3618,519.2124,512.4399,512.5284,4419.0
2024-08-05 09:45:00,521.82,527.49,521.82,522.73,15048.0,513.6703,519.2518,513.6703,514.5661,15048.0
2024-08-05 09:50:00,523.87,525.51,521.37,521.87,9329.0,515.6883,517.3027,513.2274,513.7196,9329.0
2024-08-05 09:55:00,521.95,522.49,520.0,521.89,25225.0,513.7983,514.3299,511.8788,513.7392,25225.0
2024-08-05 10:00:00,522.17,526.23,521.64,522.36,7860.0,514.0149,518.0115,513.4931,514.2019,7860.0
2024-08-05 10:05:00,522.36,525.34,521.21,524.87,5063.0,514.2019,517.1354,513.0699,516.6727,5063.0
2024-08-05 10:10:00,524.87,524.87,522.97,523.9,6233.0,516.6727,516.6727,514.8024,515.7178,6233.0
2024-08-05 10:15:00,523.9,525.68,522.27,524.94,12732.0,515.7178,517.47,514.1133,516.7416,12732.0
2024-08-05 10:20:00,524.93,526.17,523.68,524.94,16873.0,516.7318,517.9524,515.5013,516.7416,16873.0
2024-08-05 10:25:00,525.0,525.0,522.68,522.98,4606.0,516.8007,516.8007,514.5169,514.8122,4606.0
2024-08-05 10:30:00,522.98,524.85,522.79,524.13,4888.0,514.8122,516.653,514.6252,515.9443,4888.0
2024-08-05 10:35:00,523.7,524.24,521.52,522.12,6205.0,515.521,516.0525,513.375,513.9656,6205.0
2024-08-05 10:40:00,521.64,523.13,521.18,522.92,3146.0,513.4931,514.9599,513.0403,514.7532,3146.0
2024-08-05 10:45:00,522.92,524.02,522.6,523.28,3700.0,514.7532,515.836,514.4381,515.1075,3700.0
2024-08-05 10:50:00,523.82,524.69,522.97,524.26,3137.0,515.6391,516.4955,514.8024,516.0722,3137.0
2024-08-05 10:55:00,524.43,524.5,522.3,522.3,1763.0,516.2396,516.3085,514.1428,514.1428,1763.0
2024-08-05 11:00:00,522.44,522.44,520.86,521.5,1851.0,514.2806,514.2806,512.7253,513.3553,1851.0
2024-08-05 11:05:00,521.04,522.6,520.79,522.46,2120.0,512.9025,514.4381,512.6564,514.3003,2120.0
2024-08-05 11:10:00,522.49,523.36,522.14,522.84,3375.0,514.3299,515.1863,513.9853,514.6744,3375.0
2024-08-05 11:15:00,523.16,523.16,521.3,522.78,5259.0,514.9894,514.9894,513.1585,514.6153,5259.0
2024-08-05 11:20:00,522.44,522.71,521.75,522.27,4055.0,514.2806,514.5464,513.6014,514.1133,4055.0
2024-08-05 11:25:00,522.28,523.12,522.18,522.9,3509.0,514.1231,514.95,514.0247,514.7335,3509.0
2024-08-05 11:30:00,522.56,523.29,521.87,523.03,2418.0,514.3988,515.1174,513.7196,514.8614,2418.0
2024-08-05 11:35:00,522.94,523.89,522.94,523.59,5060.0,514.7728,515.708,514.7728,515.4127,5060.0
2024-08-05 11:40:00,523.59,524.18,523.44,524.17,10400.0,515.4127,515.9935,515.265,515.9836,10400.0
2024-08-05 11:45:00,524.61,525.09,523.83,524.96,10587.0,516.4168,516.8893,515.6489,516.7613,10587.0
2024-08-05 11:50:00,524.96,525.52,524.41,525.01,7411.0,516.7613,517.3125,516.2199,516.8105,7411.0
2024-08-05 11:55:00,525.01,526.06,525.01,526.06,2322.0,516.8105,517.8441,516.8105,517.8441,2322.0
2024-08-05 12:00:00,526.06,526.13,524.96,525.36,8232.0,517.8441,517.913,516.7613,517.155,8232.0
2024-08-05 12:05:00,525.29,526.24,525.27,526.09,3512.0,517.0861,518.0213,517.0664,517.8736,3512.0
2024-08-05 12:10:00,526.1,526.88,525.56,526.52,5033.0,517.8835,518.6513,517.3519,518.2969,5033.0
2024-08-05 12:15:00,526.87,527.53,526.66,526.99,1479.0,518.6415,519.2912,518.4347,518.7596,1479.0
2024-08-05 12:20:00,527.54,528.6,527.54,528.12,8930.0,519.301,520.3444,519.301,519.8719,8930.0
2024-08-05 12:25:00,528.0,528.64,527.89,528.14,5742.0,519.7538,520.3838,519.6455,519.8916,5742.0
2024-08-05 12:30:00,528.13,528.95,527.53,528.7,3736.0,519.8818,520.689,519.2912,520.4429,3736.0
2024-08-05 12:35:00,528.13,528.91,528.0,528.74,4103.0,519.8818,520.6496,519.7538,520.4823,4103.0
2024-08-05 12:40:00,528.98,529.3,528.34,528.34,2613.0,520.7185,521.0335,520.0885,520.0885,2613.0
2024-08-05 12:45:00,528.25,528.51,527.72,528.11,10806.0,519.9999,520.2558,519.4782,519.8621,10806.0
2024-08-05 12:50:00,528.28,528.29,527.84,527.85,2401.0,520.0294,520.0393,519.5963,519.6062,2401.0
2024-08-05 12:55:00,528.07,528.62,527.71,527.72,3100.0,519.8227,520.3641,519.4683,519.4782,3100.0
2024-08-05 13:00:00,527.83,527.9,526.45,526.79,5023.0,519.5865,519.6554,518.228,518.5627,5023.0
2024-08-05 13:05:00,526.65,526.65,525.71,525.9,1910.0,518.4249,518.4249,517.4996,517.6866,1910.0
2024-08-05 13:10:00,525.89,525.91,525.26,525.49,3150.0,517.6768,517.6965,517.0566,517.283,3150.0
2024-08-05 13:15:00,525.28,526.11,525.28,526.03,2988.0,517.0763,517.8933,517.0763,517.8146,2988.0
2024-08-05 13:20:00,526.34,526.91,526.11,526.2,2539.0,518.1197,518.6808,517.8933,517.9819,2539.0
2024-08-05 13:25:00,526.66,526.86,526.1,526.28,1532.0,518.4347,518.6316,517.8835,518.0607,1532.0
2024-08-05 13:30:00,525.77,525.84,524.37,524.83,2357.0,517.5586,517.6275,516.1805,516.6333,2357.0
2024-08-05 13:35:00,524.5,525.08,524.5,524.77,3055.0,516.3085,516.8794,516.3085,516.5743,3055.0
2024-08-05 13:40:00,524.72,524.72,524.01,524.03,2802.0,516.525,516.525,515.8261,515.8458,2802.0
2024-08-05 13:45:00,523.98,524.43,523.73,524.1,2129.0,515.7966,516.2396,515.5505,515.9147,2129.0
2024-08-05 13:50:00,523.76,524.52,523.17,524.34,2186.0,515.58,516.3282,514.9992,516.151,2186.0
2024-08-05 13:55:00,524.21,524.23,523.96,524.21,638.0,516.023,516.0427,515.7769,516.023,638.0
2024-08-05 14:00:00,524.22,524.74,524.0,524.74,5240.0,516.0328,516.5447,515.8163,516.5447,5240.0
2024-08-05 14:05:00,524.83,525.45,524.83,525.27,809.0,516.6333,517.2436,516.6333,517.0664,809.0
2024-08-05 14:10:00,525.25,525.64,524.9,525.63,1320.0,517.0468,517.4307,516.7022,517.4208,1320.0
2024-08-05 14:15:00,525.93,526.31,525.79,526.31,1003.0,517.7161,518.0902,517.5783,518.0902,1003.0
2024-08-05 14:20:00,526.31,526.55,525.9,526.27,2545.0,518.0902,518.3265,517.6866,518.0508,2545.0
2024-08-05 14:25:00,526.07,526.67,525.82,526.4,1118.0,517.854,518.4446,517.6079,518.1788,1118.0
2024-08-05 14:30:00,526.14,526.24,525.42,525.42,1307.0,517.9229,518.0213,517.2141,517.2141,1307.0
2024-08-05 14:35:00,525.18,525.51,524.64,524.64,702.0,516.9779,517.3027,516.4463,516.4463,702.0
2024-08-05 14:40:00,524.6,525.19,524.59,524.62,1836.0,516.4069,516.9877,516.3971,516.4266,1836.0
2024-08-05 14:45:00,524.62,525.02,524.62,524.75,1977.0,516.4266,516.8204,516.4266,516.5546,1977.0
2024-08-05 14:50:00,524.74,525.23,524.49,524.55,2116.0,516.5447,517.0271,516.2986,516.3577,2116.0
2024-08-05 14:55:00,524.46,524.81,523.9,524.17,2253.0,516.2691,516.6136,515.7178,515.9836,2253.0
2024-08-05 15:00:00,524.41,524.61,524.21,524.45,1261.0,516.2199,516.4168,516.023,516.2593,1261.0
2024-08-05 15:05:00,524.27,524.29,523.58,523.58,3206.0,516.0821,516.1018,515.4028,515.4028,3206.0
2024-08-05 15:10:00,523.46,523.46,522.7,522.96,3471.0,515.2847,515.2847,514.5366,514.7925,3471.0
2024-08-05 15:15:00,523.04,523.04,522.22,522.22,1506.0,514.8713,514.8713,514.0641,514.0641,1506.0
2024-08-05 15:20:00,522.08,522.66,522.08,522.49,3028.0,513.9263,514.4972,513.9263,514.3299,3028.0
2024-08-05 15:25:00,522.24,522.64,522.0,522.34,2393.0,514.0838,514.4775,513.8475,514.1822,2393.0
2024-08-05 15:30:00,522.32,522.84,521.98,522.1,6118.0,514.1625,514.6744,513.8278,513.946,6118.0
2024-08-05 15:35:00,522.19,522.42,521.23,521.23,7238.0,514.0346,514.261,513.0895,513.0895,7238.0
2024-08-05 15:40:00,521.14,521.49,520.39,520.68,9388.0,513.001,513.3455,512.2627,512.5481,9388.0
2024-08-05 15:45:00,520.65,521.5,519.79,519.86,9572.0,512.5186,513.3553,511.672,511.7409,9572.0
2024-08-05 15:50:00,519.76,522.55,519.29,522.03,26445.0,511.6425,514.3889,511.1798,513.8771,26445.0
2024-08-05 15:55:00,521.99,523.82,521.99,523.46,61963.0,513.8377,515.6391,513.8377,515.2847,61963.0
2024-08-06 09:30:00,523.44,523.44,520.94,521.95,8197.0,515.265,515.265,512.8041,513.7983,8197.0
2024-08-06 09:35:00,521.84,524.9,521.83,524.19,2006.0,513.69,516.7022,513.6802,516.0033,2006.0
2024-08-06 09:40:00,523.64,525.54,522.58,525.54,1426.0,515.4619,517.3322,514.4185,517.3322,1426.0
2024-08-06 09:45:00,525.39,525.4,524.12,525.02,1677.0,517.1846,517.1944,515.9344,516.8204,1677.0
2024-08-06 09:50:00,524.24,525.59,523.93,524.47,1871.0,516.0525,517.3815,515.7474,516.2789,1871.0
2024-08-06 09:55:00,524.85,527.89,524.47,527.62,4485.0,516.653,519.6455,516.2789,519.3797,4485.0
2024-08-06 10:00:00,527.5,528.08,527.5,528.08,1664.0,519.2616,519.8326,519.2616,519.8326,1664.0
2024-08-06 10:05:00,527.37,529.98,527.37,528.99,1837.0,519.1337,521.7029,519.1337,520.7284,1837.0
2024-08-06 10:10:00,529.36,530.0,528.99,529.0,3754.0,521.0926,521.7226,520.7284,520.7382,3754.0
2024-08-06 10:15:00,529.23,529.46,528.64,528.71,1610.0,520.9646,521.191,520.3838,520.4527,1610.0
2024-08-06 10:20:00,528.22,528.97,528.21,528.8,2602.0,519.9704,520.7087,519.9605,520.5413,2602.0
2024-08-06 10:25:00,528.33,529.14,527.55,527.55,4113.0,520.0787,520.876,519.3108,519.3108,4113.0
2024-08-06 10:30:00,527.18,528.51,527.12,528.5,6270.0,518.9466,520.2558,518.8876,520.246,6270.0
2024-08-06 10:35:00,528.72,529.58,528.07,528.08,3479.0,520.4626,521.3091,519.8227,519.8326,3479.0
2024-08-06 10:40:00,528.08,528.51,527.46,527.46,4080.0,519.8326,520.2558,519.2222,519.2222,4080.0
2024-08-06 10:45:00,528.07,528.37,527.49,528.11,5091.0,519.8227,520.118,519.2518,519.8621,5091.0
2024-08-06 10:50:00,527.5,528.11,527.5,528.11,1940.0,519.2616,519.8621,519.2616,519.8621,1940.0
2024-08-06 10:55:00,527.63,527.86,527.56,527.86,300.0,519.3896,519.616,519.3207,519.616,300.0
2024-08-06 11:00:00,528.11,528.11,526.34,527.49,6166.0,519.8621,519.8621,518.1197,519.2518,6166.0
2024-08-06 11:05:00,527.15,527.15,525.72,525.88,864.0,518.9171,518.9171,517.5094,517.6669,864.0
2024-08-06 11:10:00,525.66,526.37,525.21,525.21,1445.0,517.4504,518.1493,517.0074,517.0074,1445.0
2024-08-06 11:15:00,525.27,526.48,525.27,526.25,1035.0,517.0664,518.2576,517.0664,518.0311,1035.0
2024-08-06 11:20:00,525.37,525.37,523.77,523.82,7036.0,517.1649,517.1649,515.5899,515.6391,7036.0
2024-08-06 11:25:00,523.99,524.47,523.99,523.99,1650.0,515.8064,516.2789,515.8064,515.8064,1650.0
2024-08-06 11:30:00,524.24,524.26,522.79,522.79,3357.0,516.0525,516.0722,514.6252,514.6252,3357.0
2024-08-06 11:35:00,523.31,524.15,523.3,523.52,1964.0,515.1371,515.9639,515.1272,515.3438,1964.0
2024-08-06 11:40:00,523.97,524.06,523.77,524.06,958.0,515.7868,515.8753,515.5899,515.8753,958.0
2024-08-06 11:45:00,523.37,524.3,523.37,524.3,1824.0,515.1961,516.1116,515.1961,516.1116,1824.0
2024-08-06 11:50:00,524.63,525.02,524.33,524.66,5139.0,516.4364,516.8204,516.1411,516.466,5139.0
2024-08-06 11:55:00,524.94,525.21,524.09,524.09,702.0,516.7416,517.0074,515.9049,515.9049,702.0
2024-08-06 12:00:00,524.49,525.22,524.49,524.68,2360.0,516.2986,517.0172,516.2986,516.4857,2360.0
2024-08-06 12:05:00,524.85,525.16,524.37,525.01,2498.0,516.653,516.9582,516.1805,516.8105,2498.0
2024-08-06 12:10:00,525.01,525.04,524.68,524.86,1276.0,516.8105,516.84,516.4857,516.6629,1276.0
2024-08-06 12:15:00,524.87,525.69,524.86,525.23,6076.0,516.6727,517.4799,516.6629,517.0271,6076.0
2024-08-06 12:20:00,525.03,525.33,524.88,524.88,1639.0,516.8302,517.1255,516.6825,516.6825,1639.0
2024-08-06 12:25:00,525.27,526.04,525.27,525.69,1344.0,517.0664,517.8244,517.0664,517.4799,1344.0
2024-08-06 12:30:00,526.02,526.14,526.02,526.14,408.0,517.8047,517.9229,517.8047,517.9229,408.0
2024-08-06 12:35:00,525.66,526.3,525.66,526.17,586.0,517.4504,518.0804,517.4504,517.9524,586.0
2024-08-06 12:40:00,526.08,526.09,525.14,525.14,1953.0,517.8638,517.8736,516.9385,516.9385,1953.0
2024-08-06 12:45:00,525.52,525.53,524.99,525.0,594.0,517.3125,517.3224,516.7908,516.8007,594.0
2024-08-06 12:50:00,525.45,526.11,525.44,526.11,1003.0,517.2436,517.8933,517.2338,517.8933,1003.0
2024-08-06 12:55:00,526.35,526.35,526.34,526.35,100.0,518.1296,518.1296,518.1197,518.1296,100.0
2024-08-06 13:00:00,526.71,526.74,526.13,526.37,2762.0,518.484,518.5135,517.913,518.1493,2762.0
2024-08-06 13:05:00,526.21,526.26,525.9,526.08,1000.0,517.9918,518.041,517.6866,517.8638,1000.0
2024-08-06 13:10:00,526.08,526.08,526.08,526.08,0.0,517.8638,517.8638,517.8638,517.8638,0.0
2024-08-06 13:15:00,526.51,526.51,526.51,526.51,100.0,518.2871,518.2871,518.2871,518.2871,100.0
2024-08-06 13:20:00,526.65,526.66,526.65,526.65,238.0,518.4249,518.4347,518.4249,518.4249,238.0
2024-08-06 13:25:00,526.96,527.16,526.87,527.16,558.0,518.7301,518.9269,518.6415,518.9269,558.0
2024-08-06 13:30:00,527.09,527.58,527.06,527.58,1149.0,518.858,519.3404,518.8285,519.3404,1149.0
2024-08-06 13:35:00,527.38,527.41,527.16,527.4,738.0,519.1435,519.173,518.9269,519.1632,738.0
2024-08-06 13:40:00,527.14,527.23,527.03,527.23,1172.0,518.9072,518.9958,518.799,518.9958,1172.0
2024-08-06 13:45:00,527.21,527.34,527.2,527.34,651.0,518.9762,519.1041,518.9663,519.1041,651.0
2024-08-06 13:50:00,527.37,527.37,527.37,527.37,100.0,519.1337,519.1337,519.1337,519.1337,100.0
2024-08-06 13:55:00,527.54,527.64,527.54,527.64,300.0,519.301,519.3994,519.301,519.3994,300.0
2024-08-06 14:00:00,527.36,527.36,526.53,526.53,1211.0,519.1238,519.1238,518.3068,518.3068,1211.0
2024-08-06 14:05:00,526.94,527.17,526.03,526.62,1863.0,518.7104,518.9368,517.8146,518.3954,1863.0
2024-08-06 14:10:00,526.41,526.41,525.81,526.17,1400.0,518.1886,518.1886,517.598,517.9524,1400.0
2024-08-06 14:15:00,526.28,526.34,526.28,526.34,201.0,518.0607,518.1197,518.0607,518.1197,201.0
2024-08-06 14:20:00,526.53,527.32,526.53,527.32,1208.0,518.3068,519.0844,518.3068,519.0844,1208.0
2024-08-06 14:25:00,527.14,527.31,527.08,527.31,637.0,518.9072,519.0746,518.8482,519.0746,637.0
2024-08-06 14:30:00,527.86,530.0,527.86,530.0,2458.0,519.616,521.7226,519.616,521.7226,2458.0
2024-08-06 14:35:00,530.0,531.12,530.0,530.55,5833.0,521.7226,522.8251,521.7226,522.264,5833.0
2024-08-06 14:40:00,530.59,530.79,530.18,530.29,4017.0,522.3034,522.5002,521.8998,522.008,4017.0
2024-08-06 14:45:00,530.21,530.38,530.0,530.25,5002.0,521.9293,522.0966,521.7226,521.9687,5002.0
2024-08-06 14:50:00,530.34,530.43,530.07,530.25,3775.0,522.0573,522.1459,521.7915,521.9687,3775.0
2024-08-06 14:55:00,530.51,530.51,529.17,529.25,11200.0,522.2246,522.2246,520.9055,520.9843,11200.0
2024-08-06 15:00:00,529.25,529.59,527.24,527.25,3933.0,520.9843,521.319,519.0057,519.0155,3933.0
2024-08-06 15:05:00,527.66,527.73,527.23,527.3,3513.0,519.4191,519.488,518.9958,519.0647,3513.0
2024-08-06 15:10:00,527.07,528.0,526.9,528.0,1200.0,518.8383,519.7538,518.671,519.7538,1200.0
2024-08-06 15:15:00,527.78,527.9,527.6,527.62,1183.0,519.5372,519.6554,519.3601,519.3797,1183.0
2024-08-06 15:20:00,527.33,528.72,527.33,528.72,1852.0,519.0943,520.4626,519.0943,520.4626,1852.0
2024-08-06 15:25:00,528.56,528.89,528.14,528.14,2780.0,520.3051,520.6299,519.8916,519.8916,2780.0
2024-08-06 15:30:00,528.36,528.39,527.5,527.61,3771.0,520.1082,520.1377,519.2616,519.3699,3771.0
2024-08-06 15:35:00,527.61,528.77,527.49,528.16,3777.0,519.3699,520.5118,519.2518,519.9113,3777.0
2024-08-06 15:40:00,527.97,527.97,526.91,526.91,5106.0,519.7243,519.7243,518.6808,518.6808,5106.0
2024-08-06 15:45:00,527.12,527.67,525.95,526.42,4405.0,518.8876,519.429,517.7358,518.1985,4405.0
2024-08-06 15:50:00,526.41,526.89,525.39,525.46,15467.0,518.1886,518.6611,517.1846,517.2535,15467.0
2024-08-06 15:55:00,524.92,525.3,523.38,524.08,56336.0,516.7219,517.096,515.206,515.895,56336.0
2024-08-07 09:30:00,521.9,524.49,520.03,521.21,15791.0,513.7491,516.2986,511.9083,513.0699,15791.0
2024-08-07 09:35:00,522.3,522.3,520.03,520.82,5173.0,514.1428,514.1428,511.9083,512.6859,5173.0
2024-08-07 09:40:00,520.39,523.35,520.39,522.96,3492.0,512.2627,515.1764,512.2627,514.7925,3492.0
2024-08-07 09:45:00,522.96,523.96,522.4,522.4,8981.0,514.7925,515.7769,514.2413,514.2413,8981.0
2024-08-07 09:50:00,522.6,525.77,522.22,525.77,3255.0,514.4381,517.5586,514.0641,517.5586,3255.0
2024-08-07 09:55:00,527.13,527.74,526.57,526.57,2128.0,518.8974,519.4979,518.3461,518.3461,2128.0
2024-08-07 10:00:00,526.77,528.4,526.42,528.4,6522.0,518.543,520.1476,518.1985,520.1476,6522.0
2024-08-07 10:05:00,528.12,529.47,527.95,529.45,4087.0,519.8719,521.2009,519.7046,521.1812,4087.0
2024-08-07 10:10:00,529.13,530.03,527.23,527.23,2445.0,520.8662,521.7521,518.9958,518.9958,2445.0
2024-08-07 10:15:00,526.71,528.79,526.71,528.65,3926.0,518.484,520.5315,518.484,520.3937,3926.0
2024-08-07 10:20:00,528.43,528.76,527.63,527.9,5025.0,520.1771,520.5019,519.3896,519.6554,5025.0
2024-08-07 10:25:00,528.03,528.86,527.0,528.23,6291.0,519.7833,520.6004,518.7694,519.9802,6291.0
2024-08-07 10:30:00,528.25,528.34,527.59,527.68,1693.0,519.9999,520.0885,519.3502,519.4388,1693.0
2024-08-07 10:35:00,527.75,528.16,526.22,526.92,14665.0,519.5077,519.9113,518.0016,518.6907,14665.0
2024-08-07 10:40:00,526.77,527.28,526.46,527.28,1673.0,518.543,519.0451,518.2379,519.0451,1673.0
2024-08-07 10:45:00,526.94,527.78,526.82,527.21,7745.0,518.7104,519.5372,518.5922,518.9762,7745.0
2024-08-07 10:50:00,527.13,527.77,526.74,527.05,3751.0,518.8974,519.5274,518.5135,518.8187,3751.0
2024-08-07 10:55:00,527.04,527.77,526.78,527.29,5604.0,518.8088,519.5274,518.5529,519.0549,5604.0
2024-08-07 11:00:00,527.54,528.09,526.35,526.49,8056.0,519.301,519.8424,518.1296,518.2674,8056.0
2024-08-07 11:05:00,526.06,526.31,525.52,525.52,1229.0,517.8441,518.0902,517.3125,517.3125,1229.0
2024-08-07 11:10:00,525.94,525.94,525.03,525.03,1837.0,517.726,517.726,516.8302,516.8302,1837.0
2024-08-07 11:15:00,524.88,525.2,524.64,525.15,3873.0,516.6825,516.9975,516.4463,516.9483,3873.0
2024-08-07 11:20:00,525.19,525.4,525.02,525.02,400.0,516.9877,517.1944,516.8204,516.8204,400.0
2024-08-07 11:25:00,524.99,525.77,524.99,525.46,2445.0,516.7908,517.5586,516.7908,517.2535,2445.0
2024-08-07 11:30:00,525.48,525.96,525.39,525.64,8225.0,517.2732,517.7457,517.1846,517.4307,8225.0
2024-08-07 11:35:00,525.67,526.32,525.49,526.11,3534.0,517.4602,518.1001,517.283,517.8933,3534.0
2024-08-07 11:40:00,525.99,525.99,525.1,525.1,500.0,517.7752,517.7752,516.8991,516.8991,500.0
2024-08-07 11:45:00,525.5,525.5,524.22,524.22,1902.0,517.2929,517.2929,516.0328,516.0328,1902.0
2024-08-07 11:50:00,524.92,525.0,524.44,524.44,2520.0,516.7219,516.8007,516.2494,516.2494,2520.0
2024-08-07 11:55:00,524.66,525.17,524.18,524.61,1295.0,516.466,516.968,515.9935,516.4168,1295.0
2024-08-07 12:00:00,524.19,524.28,523.56,523.87,3030.0,516.0033,516.0919,515.3832,515.6883,3030.0
2024-08-07 12:05:00,524.23,524.3,523.94,523.94,867.0,516.0427,516.1116,515.7572,515.7572,867.0
2024-08-07 12:10:00,523.66,524.14,523.66,524.0,1200.0,515.4816,515.9541,515.4816,515.8163,1200.0
2024-08-07 12:15:00,524.25,524.68,524.24,524.39,614.0,516.0624,516.4857,516.0525,516.2002,614.0
2024-08-07 12:20:00,524.0,524.28,523.73,523.86,1571.0,515.8163,516.0919,515.5505,515.6785,1571.0
2024-08-07 12:25:00,523.71,523.94,523.54,523.76,1202.0,515.5308,515.7572,515.3635,515.58,1202.0
2024-08-07 12:30:00,523.84,523.96,523.84,523.96,200.0,515.6588,515.7769,515.6588,515.7769,200.0
2024-08-07 12:35:00,523.99,524.1,523.98,524.1,263.0,515.8064,515.9147,515.7966,515.9147,263.0
2024-08-07 12:40:00,524.21,524.32,523.0,523.21,1869.0,516.023,516.1313,514.8319,515.0386,1869.0
2024-08-07 12:45:00,523.5,524.78,523.38,524.52,9797.0,515.3241,516.5841,515.206,516.3282,9797.0
2024-08-07 12:50:00,524.36,524.36,524.36,524.36,200.0,516.1707,516.1707,516.1707,516.1707,200.0
2024-08-07 12:55:00,524.71,524.71,524.33,524.33,1306.0,516.5152,516.5152,516.1411,516.1411,1306.0
2024-08-07 13:00:00,524.36,524.63,523.92,524.63,1600.0,516.1707,516.4364,515.7375,516.4364,1600.0
2024-08-07 13:05:00,524.26,524.27,523.8,524.07,1027.0,516.0722,516.0821,515.6194,515.8852,1027.0
2024-08-07 13:10:00,524.37,524.37,523.55,524.17,4565.0,516.1805,516.1805,515.3733,515.9836,4565.0
2024-08-07 13:15:00,523.86,524.15,523.79,523.87,5261.0,515.6785,515.9639,515.6096,515.6883,5261.0
2024-08-07 13:20:00,524.01,524.89,523.87,524.89,2003.0,515.8261,516.6924,515.6883,516.6924,2003.0
2024-08-07 13:25:00,524.86,525.19,524.16,524.16,8342.0,516.6629,516.9877,515.9738,515.9738,8342.0
2024-08-07 13:30:00,524.23,524.66,524.22,524.66,2124.0,516.0427,516.466,516.0328,516.466,2124.0
2024-08-07 13:35:00,524.6,524.6,524.38,524.44,785.0,516.4069,516.4069,516.1903,516.2494,785.0
2024-08-07 13:40:00,524.1,524.25,523.27,523.27,1900.0,515.9147,516.0624,515.0977,515.0977,1900.0
2024-08-07 13:45:00,522.95,523.15,522.94,522.95,1716.0,514.7827,514.9796,514.7728,514.7827,1716.0
2024-08-07 13:50:00,522.91,523.15,522.83,523.15,400.0,514.7433,514.9796,514.6646,514.9796,400.0
2024-08-07 13:55:00,522.9,522.93,522.8,522.8,330.0,514.7335,514.763,514.635,514.635,330.0
2024-08-07 14:00:00,522.51,522.51,522.42,522.45,400.0,514.3496,514.3496,514.261,514.2905,400.0
2024-08-07 14:05:00,522.44,522.55,522.26,522.42,700.0,514.2806,514.3889,514.1035,514.261,700.0
2024-08-07 14:10:00,522.33,522.33,522.07,522.12,2703.0,514.1724,514.1724,513.9164,513.9656,2703.0
2024-08-07 14:15:00,522.06,522.07,520.94,521.31,12799.0,513.9066,513.9164,512.8041,513.1683,12799.0
2024-08-07 14:20:00,521.32,521.81,521.32,521.45,3454.0,513.1781,513.6605,513.1781,513.3061,3454.0
2024-08-07 14:25:00,521.33,522.11,521.21,521.21,2872.0,513.188,513.9558,513.0699,513.0699,2872.0
2024-08-07 14:30:00,521.0,521.0,520.91,520.95,944.0,512.8631,512.8631,512.7745,512.8139,944.0
2024-08-07 14:35:00,520.92,521.03,520.82,521.02,1082.0,512.7844,512.8927,512.6859,512.8828,1082.0
2024-08-07 14:40:00,521.06,521.11,520.73,520.74,3146.0,512.9222,512.9714,512.5974,512.6072,3146.0
2024-08-07 14:45:00,520.45,520.45,519.83,520.0,1800.0,512.3217,512.3217,511.7114,511.8788,1800.0
2024-08-07 14:50:00,520.0,520.15,519.67,520.15,11906.0,511.8788,512.0264,511.5539,512.0264,11906.0
2024-08-07 14:55:00,520.36,520.9,520.02,520.64,1049.0,512.2331,512.7647,511.8984,512.5088,1049.0
2024-08-07 15:00:00,520.3,521.34,520.3,520.59,5762.0,512.1741,513.1978,512.1741,512.4595,5762.0
2024-08-07 15:05:00,520.84,520.84,520.4,520.4,692.0,512.7056,512.7056,512.2725,512.2725,692.0
2024-08-07 15:10:00,520.72,520.96,520.48,520.96,1604.0,512.5875,512.8238,512.3513,512.8238,1604.0
2024-08-07 15:15:00,520.43,521.04,520.43,521.04,2378.0,512.302,512.9025,512.302,512.9025,2378.0
2024-08-07 15:20:00,520.74,521.14,520.74,520.92,3927.0,512.6072,513.001,512.6072,512.7844,3927.0
2024-08-07 15:25:00,520.92,522.35,520.83,522.14,6062.0,512.7844,514.1921,512.6958,513.9853,6062.0
2024-08-07 15:30:00,522.14,522.14,521.32,521.83,3127.0,513.9853,513.9853,513.1781,513.6802,3127.0
2024-08-07 15:35:00,521.6,521.92,521.35,521.88,6315.0,513.4538,513.7688,513.2077,513.7294,6315.0
2024-08-07 15:40:00,521.39,521.39,520.57,520.57,2826.0,513.247,513.247,512.4399,512.4399,2826.0
2024-08-07 15:45:00,520.89,521.99,520.89,521.68,5675.0,512.7549,513.8377,512.7549,513.5325,5675.0
2024-08-07 15:50:00,521.95,522.65,520.76,520.76,13603.0,513.7983,514.4874,512.6269,512.6269,13603.0
2024-08-07 15:55:00,521.23,521.54,520.11,520.9,25911.0,513.0895,513.3947,511.987,512.7647,25911.0
2024-08-08 09:30:00,519.09,522.63,518.53,522.63,11161.0,510.983,514.4677,510.4317,514.4677,11161.0
2024-08-08 09:35:00,522.73,524.47,521.96,524.47,1653.0,514.5661,516.2789,513.8081,516.2789,1653.0
2024-08-08 09:40:00,523.83,524.6,523.67,524.55,1122.0,515.6489,516.4069,515.4914,516.3577,1122.0
2024-08-08 09:45:00,523.59,526.91,523.59,524.85,2138.0,515.4127,518.6808,515.4127,516.653,2138.0
2024-08-08 09:50:00,524.89,527.22,524.87,526.6,7880.0,516.6924,518.986,516.6727,518.3757,7880.0
2024-08-08 09:55:00,526.75,527.69,526.71,526.71,900.0,518.5233,519.4487,518.484,518.484,900.0
2024-08-08 10:00:00,526.76,528.47,526.76,528.46,3279.0,518.5332,520.2165,518.5332,520.2066,3279.0
2024-08-08 10:05:00,528.31,529.84,527.45,528.8,3378.0,520.059,521.5651,519.2124,520.5413,3378.0
2024-08-08 10:10:00,528.47,528.55,527.3,527.51,4493.0,520.2165,520.2952,519.0647,519.2715,4493.0
2024-08-08 10:15:00,526.6,527.11,526.15,526.44,3384.0,518.3757,518.8777,517.9327,518.2182,3384.0
2024-08-08 10:20:00,526.44,526.86,526.43,526.79,2724.0,518.2182,518.6316,518.2083,518.5627,2724.0
2024-08-08 10:25:00,527.27,527.92,527.02,527.09,5476.0,519.0352,519.6751,518.7891,518.858,5476.0
2024-08-08 10:30:00,527.2,527.2,526.46,527.19,6793.0,518.9663,518.9663,518.2379,518.9565,6793.0
2024-08-08 10:35:00,527.14,527.25,526.66,526.68,3105.0,518.9072,519.0155,518.4347,518.4544,3105.0
2024-08-08 10:40:00,526.64,528.0,526.64,527.79,3443.0,518.4151,519.7538,518.4151,519.5471,3443.0
2024-08-08 10:45:00,527.83,527.83,527.29,527.8,1908.0,519.5865,519.5865,519.0549,519.5569,1908.0
2024-08-08 10:50:00,527.64,528.33,527.53,528.33,1480.0,519.3994,520.0787,519.2912,520.0787,1480.0
2024-08-08 10:55:00,528.47,528.65,527.79,528.24,4055.0,520.2165,520.3937,519.5471,519.9901,4055.0
2024-08-08 11:00:00,528.23,528.39,527.79,528.17,3024.0,519.9802,520.1377,519.5471,519.9212,3024.0
2024-08-08 11:05:00,528.18,530.02,527.92,529.75,6067.0,519.931,521.7423,519.6751,521.4765,6067.0
2024-08-08 11:10:00,529.42,529.98,528.68,528.86,4161.0,521.1516,521.7029,520.4232,520.6004,4161.0
2024-08-08 11:15:00,528.71,529.01,528.08,528.41,3363.0,520.4527,520.748,519.8326,520.1574,3363.0
2024-08-08 11:20:00,528.41,529.97,528.41,529.2,4355.0,520.1574,521.693,520.1574,520.9351,4355.0
2024-08-08 11:25:00,529.93,530.13,529.27,529.46,4051.0,521.6537,521.8505,521.004,521.191,4051.0
2024-08-08 11:30:00,529.0,529.35,527.54,527.55,2057.0,520.7382,521.0827,519.301,519.3108,2057.0
2024-08-08 11:35:00,527.57,527.68,526.86,527.68,800.0,519.3305,519.4388,518.6316,519.4388,800.0
2024-08-08 11:40:00,526.82,526.86,526.17,526.33,1820.0,518.5922,518.6316,517.9524,518.1099,1820.0
2024-08-08 11:45:00,526.22,526.98,526.21,526.46,1150.0,518.0016,518.7497,517.9918,518.2379,1150.0
2024-08-08 11:50:00,526.9,527.01,526.5,526.5,809.0,518.671,518.7793,518.2772,518.2772,809.0
2024-08-08 11:55:00,526.74,526.75,526.3,526.61,500.0,518.5135,518.5233,518.0804,518.3855,500.0
2024-08-08 12:00:00,526.93,526.93,526.33,526.38,500.0,518.7005,518.7005,518.1099,518.1591,500.0
2024-08-08 12:05:00,526.4,526.74,526.4,526.69,1800.0,518.1788,518.5135,518.1788,518.4643,1800.0
2024-08-08 12:10:00,526.71,527.23,526.39,527.04,1589.0,518.484,518.9958,518.169,518.8088,1589.0
2024-08-08 12:15:00,526.69,527.05,526.68,526.98,400.0,518.4643,518.8187,518.4544,518.7497,400.0
2024-08-08 12:20:00,526.95,527.34,526.8,527.34,1630.0,518.7202,519.1041,518.5726,519.1041,1630.0
2024-08-08 12:25:00,527.79,527.79,526.81,527.0,1676.0,519.5471,519.5471,518.5824,518.7694,1676.0
2024-08-08 12:30:00,526.87,527.32,526.54,526.91,2521.0,518.6415,519.0844,518.3166,518.6808,2521.0
2024-08-08 12:35:00,526.46,526.46,525.65,525.87,1518.0,518.2379,518.2379,517.4405,517.6571,1518.0
2024-08-08 12:40:00,525.87,525.89,525.87,525.88,300.0,517.6571,517.6768,517.6571,517.6669,300.0
2024-08-08 12:45:00,525.67,526.14,525.67,526.14,2787.0,517.4602,517.9229,517.4602,517.9229,2787.0
2024-08-08 12:50:00,526.06,526.06,525.01,525.43,5060.0,517.8441,517.8441,516.8105,517.224,5060.0
2024-08-08 12:55:00,525.77,526.56,525.65,526.56,2777.0,517.5586,518.3363,517.4405,518.3363,2777.0
2024-08-08 13:00:00,526.17,526.58,526.13,526.2,1000.0,517.9524,518.356,517.913,517.9819,1000.0
2024-08-08 13:05:00,526.21,526.21,525.71,526.1,2204.0,517.9918,517.9918,517.4996,517.8835,2204.0
2024-08-08 13:10:00,526.24,526.24,525.69,525.98,5524.0,518.0213,518.0213,517.4799,517.7654,5524.0
2024-08-08 13:15:00,525.67,526.19,525.64,526.04,3272.0,517.4602,517.9721,517.4307,517.8244,3272.0
2024-08-08 13:20:00,526.38,527.51,526.37,526.57,2662.0,518.1591,519.2715,518.1493,518.3461,2662.0
2024-08-08 13:25:00,527.24,527.58,527.24,527.58,728.0,519.0057,519.3404,519.0057,519.3404,728.0
2024-08-08 13:30:00,527.61,528.36,527.61,528.19,919.0,519.3699,520.1082,519.3699,519.9408,919.0
2024-08-08 13:35:00,527.98,528.16,527.75,528.16,1807.0,519.7341,519.9113,519.5077,519.9113,1807.0
2024-08-08 13:40:00,528.11,528.33,527.94,527.95,1137.0,519.8621,520.0787,519.6948,519.7046,1137.0
2024-08-08 13:45:00,528.24,528.51,528.16,528.16,795.0,519.9901,520.2558,519.9113,519.9113,795.0
2024-08-08 13:50:00,527.84,527.99,527.84,527.99,600.0,519.5963,519.744,519.5963,519.744,600.0
2024-08-08 13:55:00,527.74,528.04,527.64,527.94,969.0,519.4979,519.7932,519.3994,519.6948,969.0
2024-08-08 14:00:00,528.0,528.01,527.54,527.54,1794.0,519.7538,519.7637,519.301,519.301,1794.0
2024-08-08 14:05:00,527.35,527.66,527.35,527.52,3000.0,519.114,519.4191,519.114,519.2813,3000.0
2024-08-08 14:10:00,527.52,528.29,527.52,528.0,3063.0,519.2813,520.0393,519.2813,519.7538,3063.0
2024-08-08 14:15:00,528.0,528.34,528.0,528.28,2317.0,519.7538,520.0885,519.7538,520.0294,2317.0
2024-08-08 14:20:00,528.27,528.27,527.88,528.04,2089.0,520.0196,520.0196,519.6357,519.7932,2089.0
2024-08-08 14:25:00,527.71,527.71,527.42,527.47,802.0,519.4683,519.4683,519.1829,519.2321,802.0
2024-08-08 14:30:00,527.49,527.66,527.18,527.2,1222.0,519.2518,519.4191,518.9466,518.9663,1222.0
2024-08-08 14:35:00,527.16,527.16,526.23,526.23,1682.0,518.9269,518.9269,518.0115,518.0115,1682.0
2024-08-08 14:40:00,526.13,526.4,525.95,525.95,1798.0,517.913,518.1788,517.7358,517.7358,1798.0
2024-08-08 14:45:00,526.26,526.97,526.26,526.97,2217.0,518.041,518.7399,518.041,518.7399,2217.0
2024-08-08 14:50:00,527.02,527.02,526.23,526.23,1764.0,518.7891,518.7891,518.0115,518.0115,1764.0
2024-08-08 14:55:00,526.54,526.72,525.77,525.8,3003.0,518.3166,518.4938,517.5586,517.5882,3003.0
2024-08-08 15:00:00,525.73,526.01,525.62,525.62,1311.0,517.5193,517.7949,517.411,517.411,1311.0
2024-08-08 15:05:00,525.8,526.33,525.79,526.19,1800.0,517.5882,518.1099,517.5783,517.9721,1800.0
2024-08-08 15:10:00,526.34,526.54,525.9,525.9,2380.0,518.1197,518.3166,517.6866,517.6866,2380.0
2024-08-08 15:15:00,525.82,525.92,524.97,524.97,2425.0,517.6079,517.7063,516.7711,516.7711,2425.0
2024-08-08 15:20:00,524.98,525.42,524.92,524.93,1880.0,516.781,517.2141,516.7219,516.7318,1880.0
2024-08-08 15:25:00,525.19,525.63,525.1,525.33,3541.0,516.9877,517.4208,516.8991,517.1255,3541.0
2024-08-08 15:30:00,525.37,525.37,524.84,525.16,7469.0,517.1649,517.1649,516.6432,516.9582,7469.0
2024-08-08 15:35:00,524.93,526.06,524.92,526.06,2378.0,516.7318,517.8441,516.7219,517.8441,2378.0
2024-08-08 15:40:00,526.0,527.28,526.0,526.68,4683.0,517.785,519.0451,517.785,518.4544,4683.0
2024-08-08 15:45:00,526.68,526.68,526.11,526.36,5740.0,518.4544,518.4544,517.8933,518.1394,5740.0
2024-08-08 15:50:00,526.53,526.82,525.21,525.96,12164.0,518.3068,518.5922,517.0074,517.7457,12164.0
2024-08-08 15:55:00,525.67,526.6,525.65,526.15,24585.0,517.4602,518.3757,517.4405,517.9327,24585.0
2024-08-09 09:30:00,524.99,525.9,524.76,525.9,6979.0,516.7908,517.6866,516.5644,517.6866,6979.0
2024-08-09 09:35:00,525.9,526.89,524.53,526.59,4990.0,517.6866,518.6611,516.338,518.3658,4990.0
2024-08-09 09:40:00,524.94,524.94,522.83,523.74,9797.0,516.7416,516.7416,514.6646,515.5603,9797.0
2024-08-09 09:45:00,524.11,525.23,523.7,524.59,3721.0,515.9246,517.0271,515.521,516.3971,3721.0
2024-08-09 09:50:00,523.7,523.92,522.75,523.61,4396.0,515.521,515.7375,514.5858,515.4324,4396.0
2024-08-09 09:55:00,524.04,526.44,523.58,526.16,2243.0,515.8557,518.2182,515.4028,517.9425,2243.0
2024-08-09 10:00:00,526.36,527.41,526.36,527.41,672.0,518.1394,519.173,518.1394,519.173,672.0
2024-08-09 10:05:00,526.92,527.5,526.22,526.62,2406.0,518.6907,519.2616,518.0016,518.3954,2406.0
2024-08-09 10:10:00,526.94,527.01,526.61,526.66,2131.0,518.7104,518.7793,518.3855,518.4347,2131.0
2024-08-09 10:15:00,527.13,527.59,525.94,526.4,2614.0,518.8974,519.3502,517.726,518.1788,2614.0
2024-08-09 10:20:00,526.4,527.96,526.01,527.96,2153.0,518.1788,519.7144,517.7949,519.7144,2153.0
2024-08-09 10:25:00,527.69,528.79,527.69,528.79,4327.0,519.4487,520.5315,519.4487,520.5315,4327.0
2024-08-09 10:30:00,528.19,528.26,527.87,528.25,851.0,519.9408,520.0098,519.6258,519.9999,851.0
2024-08-09 10:35:00,528.02,528.32,528.02,528.09,800.0,519.7735,520.0688,519.7735,519.8424,800.0
2024-08-09 10:40:00,528.09,528.1,528.08,528.1,700.0,519.8424,519.8523,519.8326,519.8523,700.0
2024-08-09 10:45:00,527.58,528.01,527.58,527.71,945.0,519.3404,519.7637,519.3404,519.4683,945.0
2024-08-09 10:50:00,527.71,528.31,527.7,528.27,669.0,519.4683,520.059,519.4585,520.0196,669.0
2024-08-09 10:55:00,528.41,530.37,528.41,529.94,4008.0,520.1574,522.0868,520.1574,521.6635,4008.0
2024-08-09 11:00:00,529.95,529.95,529.95,529.95,100.0,521.6734,521.6734,521.6734,521.6734,100.0
2024-08-09 11:05:00,530.1,531.04,529.67,529.67,18667.0,521.821,522.7463,521.3977,521.3977,18667.0
2024-08-09 11:10:00,529.92,530.73,529.92,530.73,1421.0,521.6438,522.4412,521.6438,522.4412,1421.0
2024-08-09 11:15:00,531.31,531.31,530.15,530.2,4305.0,523.0121,523.0121,521.8702,521.9195,4305.0
2024-08-09 11:20:00,530.73,531.33,530.73,531.33,876.0,522.4412,523.0318,522.4412,523.0318,876.0
2024-08-09 11:25:00,531.65,532.03,530.72,531.54,5306.0,523.3468,523.7209,522.4313,523.2385,5306.0
2024-08-09 11:30:00,531.55,531.81,530.63,530.63,407.0,523.2484,523.5043,522.3427,522.3427,407.0
2024-08-09 11:35:00,531.44,531.49,530.95,530.98,2824.0,523.1401,523.1893,522.6577,522.6873,2824.0
2024-08-09 11:40:00,531.39,531.75,530.75,531.01,1161.0,523.0909,523.4452,522.4609,522.7168,1161.0
2024-08-09 11:45:00,531.53,531.53,531.33,531.33,200.0,523.2287,523.2287,523.0318,523.0318,200.0
2024-08-09 11:50:00,531.24,531.28,531.24,531.27,240.0,522.9432,522.9826,522.9432,522.9727,240.0
2024-08-09 11:55:00,531.41,531.51,530.89,531.09,3483.0,523.1106,523.209,522.5987,522.7956,3483.0
2024-08-09 12:00:00,531.26,531.34,531.26,531.34,390.0,522.9629,523.0416,522.9629,523.0416,390.0
2024-08-09 12:05:00,531.35,531.35,531.35,531.35,100.0,523.0515,523.0515,523.0515,523.0515,100.0
2024-08-09 12:10:00,531.23,531.27,530.75,531.07,3030.0,522.9334,522.9727,522.4609,522.7759,3030.0
2024-08-09 12:15:00,531.0,531.18,530.27,530.32,2304.0,522.707,522.8841,521.9884,522.0376,2304.0
2024-08-09 12:20:00,529.9,530.59,529.9,529.95,1519.0,521.6241,522.3034,521.6241,521.6734,1519.0
2024-08-09 12:25:00,530.23,530.23,530.22,530.23,400.0,521.949,521.949,521.9391,521.949,400.0
2024-08-09 12:30:00,530.23,530.23,529.85,529.85,1015.0,521.949,521.949,521.5749,521.5749,1015.0
2024-08-09 12:35:00,529.98,529.99,529.5,529.64,2235.0,521.7029,521.7127,521.2304,521.3682,2235.0
2024-08-09 12:40:00,529.59,529.85,529.36,529.75,7491.0,521.319,521.5749,521.0926,521.4765,7491.0
2024-08-09 12:45:00,529.56,529.56,529.26,529.26,1827.0,521.2894,521.2894,520.9941,520.9941,1827.0
2024-08-09 12:50:00,529.12,529.19,529.12,529.19,1100.0,520.8563,520.9252,520.8563,520.9252,1100.0
2024-08-09 12:55:00,529.25,529.42,529.13,529.42,4946.0,520.9843,521.1516,520.8662,521.1516,4946.0
2024-08-09 13:00:00,529.41,529.68,529.06,529.43,2012.0,521.1418,521.4076,520.7973,521.1615,2012.0
2024-08-09 13:05:00,529.42,529.42,528.83,528.83,1398.0,521.1516,521.1516,520.5709,520.5709,1398.0
2024-08-09 13:10:00,528.61,529.77,528.61,529.76,1430.0,520.3543,521.4962,520.3543,521.4863,1430.0
2024-08-09 13:15:00,529.76,529.76,529.76,529.76,0.0,521.4863,521.4863,521.4863,521.4863,0.0
2024-08-09 13:20:00,529.86,530.07,529.62,529.62,1436.0,521.5848,521.7915,521.3485,521.3485,1436.0
2024-08-09 13:25:00,529.87,530.22,529.86,530.08,1531.0,521.5946,521.9391,521.5848,521.8013,1531.0
2024-08-09 13:30:00,530.17,530.17,529.85,530.07,317.0,521.8899,521.8899,521.5749,521.7915,317.0
2024-08-09 13:35:00,530.17,530.17,530.17,530.17,100.0,521.8899,521.8899,521.8899,521.8899,100.0
2024-08-09 13:40:00,529.85,530.0,529.8,529.93,1055.0,521.5749,521.7226,521.5257,521.6537,1055.0
2024-08-09 13:45:00,529.66,530.15,529.66,530.03,3414.0,521.3879,521.8702,521.3879,521.7521,3414.0
2024-08-09 13:50:00,529.94,530.0,529.76,529.85,2128.0,521.6635,521.7226,521.4863,521.5749,2128.0
2024-08-09 13:55:00,529.97,529.98,529.74,529.82,3189.0,521.693,521.7029,521.4666,521.5454,3189.0
2024-08-09 14:00:00,529.66,529.8,529.54,529.7,3477.0,521.3879,521.5257,521.2698,521.4273,3477.0
2024-08-09 14:05:00,529.68,530.03,529.68,529.75,1086.0,521.4076,521.7521,521.4076,521.4765,1086.0
2024-08-09 14:10:00,530.13,530.13,529.92,529.92,1060.0,521.8505,521.8505,521.6438,521.6438,1060.0
2024-08-09 14:15:00,529.66,529.73,529.47,529.52,2111.0,521.3879,521.4568,521.2009,521.2501,2111.0
2024-08-09 14:20:00,529.49,529.49,529.42,529.48,400.0,521.2205,521.2205,521.1516,521.2107,400.0
2024-08-09 14:25:00,529.49,529.61,529.32,529.32,1006.0,521.2205,521.3387,521.0532,521.0532,1006.0
2024-08-09 14:30:00,529.45,529.45,529.16,529.16,2037.0,521.1812,521.1812,520.8957,520.8957,2037.0
2024-08-09 14:35:00,529.22,529.7,529.21,529.5,1761.0,520.9548,521.4273,520.9449,521.2304,1761.0
2024-08-09 14:40:00,529.5,529.5,529.06,529.5,7490.0,521.2304,521.2304,520.7973,521.2304,7490.0
2024-08-09 14:45:00,529.32,529.35,528.76,529.06,5285.0,521.0532,521.0827,520.5019,520.7973,5285.0
2024-08-09 14:50:00,528.94,529.08,528.86,528.86,2132.0,520.6791,520.8169,520.6004,520.6004,2132.0
2024-08-09 14:55:00,528.82,528.98,528.3,528.97,9297.0,520.561,520.7185,520.0491,520.7087,9297.0
2024-08-09 15:00:00,528.97,529.09,528.89,528.9,1232.0,520.7087,520.8268,520.6299,520.6398,1232.0
2024-08-09 15:05:00,528.9,529.6,528.86,529.47,3663.0,520.6398,521.3288,520.6004,521.2009,3663.0
2024-08-09 15:10:00,529.48,529.51,528.98,529.09,2272.0,521.2107,521.2402,520.7185,520.8268,2272.0
2024-08-09 15:15:00,529.07,529.57,529.07,529.43,1368.0,520.8071,521.2993,520.8071,521.1615,1368.0
2024-08-09 15:20:00,529.21,529.7,528.96,529.32,11796.0,520.9449,521.4273,520.6988,521.0532,11796.0
2024-08-09 15:25:00,529.37,529.99,529.36,529.71,3060.0,521.1024,521.7127,521.0926,521.4371,3060.0
2024-08-09 15:30:00,529.68,530.02,529.44,529.87,12566.0,521.4076,521.7423,521.1713,521.5946,12566.0
2024-08-09 15:35:00,529.89,530.42,529.05,529.06,12206.0,521.6143,522.136,520.7874,520.7973,12206.0
2024-08-09 15:40:00,528.97,529.54,528.97,529.46,2254.0,520.7087,521.2698,520.7087,521.191,2254.0
2024-08-09 15:45:00,529.42,530.95,529.42,530.92,11796.0,521.1516,522.6577,521.1516,522.6282,11796.0
2024-08-09 15:50:00,531.81,531.82,530.6,531.1,17472.0,523.5043,523.5142,522.3132,522.8054,17472.0
2024-08-09 15:55:00,531.31,532.97,531.25,532.02,40403.0,523.0121,524.6462,522.9531,523.711,40403.0
2024-08-12 09:30:00,531.61,531.61,528.7,530.07,5701.0,523.3074,523.3074,520.4429,521.7915,5701.0
2024-08-12 09:35:00,529.02,529.95,526.16,526.16,1798.0,520.7579,521.6734,517.9425,517.9425,1798.0
2024-08-12 09:40:00,526.17,526.17,526.17,526.17,103.0,517.9524,517.9524,517.9524,517.9524,103.0
2024-08-12 09:45:00,527.55,529.58,526.12,528.91,3300.0,519.3108,521.3091,517.9032,520.6496,3300.0
2024-08-12 09:50:00,528.41,528.84,527.24,527.25,1875.0,520.1574,520.5807,519.0057,519.0155,1875.0
2024-08-12 09:55:00,528.46,529.04,527.16,528.57,7964.0,520.2066,520.7776,518.9269,520.3149,7964.0
2024-08-12 10:00:00,528.3,529.64,527.14,527.92,4945.0,520.0491,521.3682,518.9072,519.6751,4945.0
2024-08-12 10:05:00,527.96,527.97,526.97,526.97,1489.0,519.7144,519.7243,518.7399,518.7399,1489.0
2024-08-12 10:10:00,528.49,528.49,527.54,527.56,711.0,520.2362,520.2362,519.301,519.3207,711.0
2024-08-12 10:15:00,527.83,528.14,527.68,527.69,2449.0,519.5865,519.8916,519.4388,519.4487,2449.0
2024-08-12 10:20:00,527.37,528.32,527.34,527.81,7065.0,519.1337,520.0688,519.1041,519.5668,7065.0
2024-08-12 10:25:00,527.46,528.72,527.46,528.57,2763.0,519.2222,520.4626,519.2222,520.3149,2763.0
2024-08-12 10:30:00,528.79,530.17,528.79,530.17,6164.0,520.5315,521.8899,520.5315,521.8899,6164.0
2024-08-12 10:35:00,529.53,530.02,529.51,529.94,700.0,521.2599,521.7423,521.2402,521.6635,700.0
2024-08-12 10:40:00,529.92,530.34,529.92,529.94,1671.0,521.6438,522.0573,521.6438,521.6635,1671.0
2024-08-12 10:45:00,529.94,531.12,529.93,530.52,2228.0,521.6635,522.8251,521.6537,522.2345,2228.0
2024-08-12 10:50:00,530.53,530.53,529.13,529.13,1789.0,522.2443,522.2443,520.8662,520.8662,1789.0
2024-08-12 10:55:00,529.37,529.85,529.36,529.5,1625.0,521.1024,521.5749,521.0926,521.2304,1625.0
2024-08-12 11:00:00,529.84,529.84,529.06,529.06,1155.0,521.5651,521.5651,520.7973,520.7973,1155.0
2024-08-12 11:05:00,529.05,529.05,528.11,528.46,1136.0,520.7874,520.7874,519.8621,520.2066,1136.0
2024-08-12 11:10:00,528.46,529.6,528.45,529.46,2200.0,520.2066,521.3288,520.1968,521.191,2200.0
2024-08-12 11:15:00,529.0,530.48,528.5,530.47,4323.0,520.7382,522.1951,520.246,522.1852,4323.0
2024-08-12 11:20:00,529.83,529.97,529.46,529.46,507.0,521.5552,521.693,521.191,521.191,507.0
2024-08-12 11:25:00,529.04,529.63,529.04,529.63,400.0,520.7776,521.3584,520.7776,521.3584,400.0
2024-08-12 11:30:00,529.62,529.72,529.48,529.72,1200.0,521.3485,521.447,521.2107,521.447,1200.0
2024-08-12 11:35:00,529.37,529.95,529.37,529.6,837.0,521.1024,521.6734,521.1024,521.3288,837.0
2024-08-12 11:40:00,529.9,530.24,528.95,528.99,2902.0,521.6241,521.9588,520.689,520.7284,2902.0
2024-08-12 11:45:00,528.99,528.99,528.99,528.99,630.0,520.7284,520.7284,520.7284,520.7284,630.0
2024-08-12 11:50:00,528.99,529.55,528.99,529.41,3012.0,520.7284,521.2796,520.7284,521.1418,3012.0
2024-08-12 11:55:00,529.27,529.27,529.27,529.27,100.0,521.004,521.004,521.004,521.004,100.0
2024-08-12 12:00:00,529.33,530.11,529.33,529.75,2905.0,521.063,521.8309,521.063,521.4765,2905.0
2024-08-12 12:05:00,529.55,529.65,529.55,529.65,242.0,521.2796,521.378,521.2796,521.378,242.0
2024-08-12 12:10:00,529.35,529.67,529.35,529.67,200.0,521.0827,521.3977,521.0827,521.3977,200.0
2024-08-12 12:15:00,529.25,529.25,529.12,529.14,500.0,520.9843,520.9843,520.8563,520.876,500.0
2024-08-12 12:20:00,529.14,529.14,529.14,529.14,0.0,520.876,520.876,520.876,520.876,0.0
2024-08-12 12:25:00,529.42,529.58,529.02,529.02,1000.0,521.1516,521.3091,520.7579,520.7579,1000.0
2024-08-12 12:30:00,529.62,529.62,529.24,529.44,668.0,521.3485,521.3485,520.9744,521.1713,668.0
2024-08-12 12:35:00,529.43,529.6,529.06,529.43,1932.0,521.1615,521.3288,520.7973,521.1615,1932.0
2024-08-12 12:40:00,529.61,529.61,529.07,529.07,500.0,521.3387,521.3387,520.8071,520.8071,500.0
2024-08-12 12:45:00,529.29,529.29,529.28,529.29,100.0,521.0237,521.0237,521.0138,521.0237,100.0
2024-08-12 12:50:00,528.95,529.27,528.95,529.26,300.0,520.689,521.004,520.689,520.9941,300.0
2024-08-12 12:55:00,529.26,529.64,528.88,528.99,744.0,520.9941,521.3682,520.6201,520.7284,744.0
2024-08-12 13:00:00,528.83,528.85,527.88,527.88,1800.0,520.5709,520.5905,519.6357,519.6357,1800.0
2024-08-12 13:05:00,528.25,528.47,527.48,527.48,1246.0,519.9999,520.2165,519.2419,519.2419,1246.0
2024-08-12 13:10:00,527.3,527.59,527.22,527.42,1804.0,519.0647,519.3502,518.986,519.1829,1804.0
2024-08-12 13:15:00,527.63,527.91,527.46,527.91,1262.0,519.3896,519.6652,519.2222,519.6652,1262.0
2024-08-12 13:20:00,527.9,528.07,527.85,527.85,998.0,519.6554,519.8227,519.6062,519.6062,998.0
2024-08-12 13:25:00,528.05,528.05,527.41,527.87,1000.0,519.803,519.803,519.173,519.6258,1000.0
2024-08-12 13:30:00,527.99,528.06,527.87,527.9,500.0,519.744,519.8129,519.6258,519.6554,500.0
2024-08-12 13:35:00,528.01,528.13,527.74,527.75,2563.0,519.7637,519.8818,519.4979,519.5077,2563.0
2024-08-12 13:40:00,527.7,527.7,527.34,527.34,500.0,519.4585,519.4585,519.1041,519.1041,500.0
2024-08-12 13:45:00,527.54,527.54,527.0,527.0,400.0,519.301,519.301,518.7694,518.7694,400.0
2024-08-12 13:50:00,526.89,526.97,526.35,526.62,1364.0,518.6611,518.7399,518.1296,518.3954,1364.0
2024-08-12 13:55:00,526.74,526.74,526.27,526.49,500.0,518.5135,518.5135,518.0508,518.2674,500.0
2024-08-12 14:00:00,526.35,526.82,526.34,526.57,1652.0,518.1296,518.5922,518.1197,518.3461,1652.0
2024-08-12 14:05:00,526.43,526.43,526.29,526.29,743.0,518.2083,518.2083,518.0705,518.0705,743.0
2024-08-12 14:10:00,526.26,526.84,526.26,526.54,1500.0,518.041,518.6119,518.041,518.3166,1500.0
2024-08-12 14:15:00,526.54,526.54,526.54,526.54,110.0,518.3166,518.3166,518.3166,518.3166,110.0
2024-08-12 14:20:00,526.32,526.71,526.0,526.4,2511.0,518.1001,518.484,517.785,518.1788,2511.0
2024-08-12 14:25:00,526.43,526.43,526.42,526.43,100.0,518.2083,518.2083,518.1985,518.2083,100.0
2024-08-12 14:30:00,526.42,526.51,526.22,526.22,750.0,518.1985,518.2871,518.0016,518.0016,750.0
2024-08-12 14:35:00,526.38,526.5,526.0,526.5,1368.0,518.1591,518.2772,517.785,518.2772,1368.0
2024-08-12 14:40:00,526.29,526.55,526.27,526.55,609.0,518.0705,518.3265,518.0508,518.3265,609.0
2024-08-12 14:45:00,526.55,526.61,526.54,526.61,400.0,518.3265,518.3855,518.3166,518.3855,400.0
2024-08-12 14:50:00,526.37,526.44,526.08,526.25,2800.0,518.1493,518.2182,517.8638,518.0311,2800.0
2024-08-12 14:55:00,526.05,526.05,525.62,525.8,3700.0,517.8343,517.8343,517.411,517.5882,3700.0
2024-08-12 15:00:00,525.78,526.02,525.74,525.88,2000.0,517.5685,517.8047,517.5291,517.6669,2000.0
2024-08-12 15:05:00,526.01,526.07,525.91,526.07,400.0,517.7949,517.854,517.6965,517.854,400.0
2024-08-12 15:10:00,526.15,526.52,525.9,525.9,3066.0,517.9327,518.2969,517.6866,517.6866,3066.0
2024-08-12 15:15:00,525.61,525.96,525.32,525.9,5789.0,517.4011,517.7457,517.1157,517.6866,5789.0
2024-08-12 15:20:00,525.64,526.3,525.44,526.19,9489.0,517.4307,518.0804,517.2338,517.9721,9489.0
2024-08-12 15:25:00,526.39,527.03,526.15,527.02,2398.0,518.169,518.799,517.9327,518.7891,2398.0
2024-08-12 15:30:00,526.94,527.11,526.79,526.95,1915.0,518.7104,518.8777,518.5627,518.7202,1915.0
2024-08-12 15:35:00,526.78,526.99,526.15,526.49,7857.0,518.5529,518.7596,517.9327,518.2674,7857.0
2024-08-12 15:40:00,526.4,526.69,526.24,526.24,3274.0,518.1788,518.4643,518.0213,518.0213,3274.0
2024-08-12 15:45:00,526.29,526.36,525.96,526.18,11204.0,518.0705,518.1394,517.7457,517.9622,11204.0
2024-08-12 15:50:00,526.35,526.86,526.24,526.64,8030.0,518.1296,518.6316,518.0213,518.4151,8030.0
2024-08-12 15:55:00,526.87,526.88,525.73,525.83,45137.0,518.6415,518.6513,517.5193,517.6177,45137.0
2024-08-13 09:30:00,527.19,528.93,526.95,527.57,24919.0,518.9565,520.6693,518.7202,519.3305,24919.0
2024-08-13 09:35:00,527.58,527.92,527.57,527.92,200.0,519.3404,519.6751,519.3305,519.6751,200.0
2024-08-13 09:40:00,527.93,528.62,527.26,528.45,2204.0,519.6849,520.3641,519.0254,520.1968,2204.0
2024-08-13 09:45:00,528.45,529.16,527.59,527.6,11108.0,520.1968,520.8957,519.3502,519.3601,11108.0
2024-08-13 09:50:00,528.13,528.57,527.35,528.31,4500.0,519.8818,520.3149,519.114,520.059,4500.0
2024-08-13 09:55:00,528.25,528.49,528.03,528.49,899.0,519.9999,520.2362,519.7833,520.2362,899.0
2024-08-13 10:00:00,528.21,528.21,527.44,528.19,1636.0,519.9605,519.9605,519.2026,519.9408,1636.0
2024-08-13 10:05:00,528.13,528.53,527.96,528.5,2025.0,519.8818,520.2755,519.7144,520.246,2025.0
2024-08-13 10:10:00,528.87,530.0,528.5,529.06,1152.0,520.6102,521.7226,520.246,520.7973,1152.0
2024-08-13 10:15:00,528.68,528.68,527.37,527.37,1275.0,520.4232,520.4232,519.1337,519.1337,1275.0
2024-08-13 10:20:00,527.41,527.41,526.54,526.55,925.0,519.173,519.173,518.3166,518.3265,925.0
2024-08-13 10:25:00,527.01,527.52,527.01,527.52,849.0,518.7793,519.2813,518.7793,519.2813,849.0
2024-08-13 10:30:00,527.57,527.78,527.38,527.63,625.0,519.3305,519.5372,519.1435,519.3896,625.0
2024-08-13 10:35:00,528.04,528.18,527.31,528.18,1621.0,519.7932,519.931,519.0746,519.931,1621.0
2024-08-13 10:40:00,527.73,527.88,527.71,527.88,2343.0,519.488,519.6357,519.4683,519.6357,2343.0
2024-08-13 10:45:00,528.4,528.96,528.36,528.64,3852.0,520.1476,520.6988,520.1082,520.3838,3852.0
2024-08-13 10:50:00,528.98,529.26,528.97,529.26,900.0,520.7185,520.9941,520.7087,520.9941,900.0
2024-08-13 10:55:00,529.22,529.47,528.72,529.37,7807.0,520.9548,521.2009,520.4626,521.1024,7807.0
2024-08-13 11:00:00,529.17,529.59,529.03,529.59,4455.0,520.9055,521.319,520.7677,521.319,4455.0
2024-08-13 11:05:00,529.67,529.67,529.28,529.33,1689.0,521.3977,521.3977,521.0138,521.063,1689.0
2024-08-13 11:10:00,529.33,529.65,529.05,529.42,2265.0,521.063,521.378,520.7874,521.1516,2265.0
2024-08-13 11:15:00,529.21,529.43,529.16,529.34,3910.0,520.9449,521.1615,520.8957,521.0729,3910.0
2024-08-13 11:20:00,529.38,529.72,529.09,529.72,14273.0,521.1123,521.447,520.8268,521.447,14273.0
2024-08-13 11:25:00,529.79,530.07,529.48,529.93,9732.0,521.5159,521.7915,521.2107,521.6537,9732.0
2024-08-13 11:30:00,529.83,530.13,529.78,529.93,1300.0,521.5552,521.8505,521.506,521.6537,1300.0
2024-08-13 11:35:00,530.18,530.53,530.0,530.06,1500.0,521.8998,522.2443,521.7226,521.7816,1500.0
2024-08-13 11:40:00,530.23,530.54,530.23,530.23,500.0,521.949,522.2541,521.949,521.949,500.0
2024-08-13 11:45:00,530.21,530.21,530.21,530.21,100.0,521.9293,521.9293,521.9293,521.9293,100.0
2024-08-13 11:50:00,530.08,530.19,529.85,530.19,1242.0,521.8013,521.9096,521.5749,521.9096,1242.0
2024-08-13 11:55:00,530.03,530.63,530.03,530.52,800.0,521.7521,522.3427,521.7521,522.2345,800.0
2024-08-13 12:00:00,530.54,530.6,530.53,530.54,700.0,522.2541,522.3132,522.2443,522.2541,700.0
2024-08-13 12:05:00,530.74,531.05,530.74,531.05,200.0,522.451,522.7562,522.451,522.7562,200.0
2024-08-13 12:10:00,530.6,530.8,530.45,530.68,525.0,522.3132,522.5101,522.1655,522.392,525.0
2024-08-13 12:15:00,530.63,530.63,530.61,530.62,200.0,522.3427,522.3427,522.3231,522.3329,200.0
2024-08-13 12:20:00,530.33,531.13,530.33,531.02,1290.0,522.0474,522.8349,522.0474,522.7266,1290.0
2024-08-13 12:25:00,530.8,530.88,530.77,530.8,1200.0,522.5101,522.5888,522.4806,522.5101,1200.0
2024-08-13 12:30:00,530.76,530.83,530.76,530.83,206.0,522.4707,522.5396,522.4707,522.5396,206.0
2024-08-13 12:35:00,530.89,531.3,530.85,531.3,637.0,522.5987,523.0023,522.5593,523.0023,637.0
2024-08-13 12:40:00,531.49,531.49,531.29,531.29,200.0,523.1893,523.1893,522.9924,522.9924,200.0
2024-08-13 12:45:00,531.41,531.42,531.41,531.42,300.0,523.1106,523.1204,523.1106,523.1204,300.0
2024-08-13 12:50:00,531.3,531.49,531.12,531.36,1200.0,523.0023,523.1893,522.8251,523.0613,1200.0
2024-08-13 12:55:00,531.67,531.67,531.11,531.11,500.0,523.3665,523.3665,522.8152,522.8152,500.0
2024-08-13 13:00:00,531.11,531.11,531.11,531.11,0.0,522.8152,522.8152,522.8152,522.8152,0.0
2024-08-13 13:05:00,530.99,531.07,530.55,531.04,1452.0,522.6971,522.7759,522.264,522.7463,1452.0
2024-08-13 13:10:00,531.07,531.07,530.7,530.77,722.0,522.7759,522.7759,522.4116,522.4806,722.0
2024-08-13 13:15:00,530.7,530.7,530.69,530.7,100.0,522.4116,522.4116,522.4018,522.4116,100.0
2024-08-13 13:20:00,530.58,530.72,530.45,530.72,1100.0,522.2935,522.4313,522.1655,522.4313,1100.0
2024-08-13 13:25:00,530.72,530.94,530.72,530.83,900.0,522.4313,522.6479,522.4313,522.5396,900.0
2024-08-13 13:30:00,530.92,530.92,530.73,530.77,300.0,522.6282,522.6282,522.4412,522.4806,300.0
2024-08-13 13:35:00,530.93,530.94,530.18,530.25,2888.0,522.6381,522.6479,521.8998,521.9687,2888.0
2024-08-13 13:40:00,530.07,530.07,530.07,530.07,100.0,521.7915,521.7915,521.7915,521.7915,100.0
2024-08-13 13:45:00,530.26,530.52,530.01,530.52,1151.0,521.9785,522.2345,521.7324,522.2345,1151.0
2024-08-13 13:50:00,530.52,530.74,530.52,530.74,400.0,522.2345,522.451,522.2345,522.451,400.0
2024-08-13 13:55:00,530.86,530.9,530.72,530.72,906.0,522.5691,522.6085,522.4313,522.4313,906.0
2024-08-13 14:00:00,530.69,530.82,530.69,530.82,300.0,522.4018,522.5298,522.4018,522.5298,300.0
2024-08-13 14:05:00,530.73,530.73,530.3,530.44,1110.0,522.4412,522.4412,522.0179,522.1557,1110.0
2024-08-13 14:10:00,530.38,530.38,530.38,530.38,100.0,522.0966,522.0966,522.0966,522.0966,100.0
2024-08-13 14:15:00,530.19,530.38,530.16,530.18,2453.0,521.9096,522.0966,521.8801,521.8998,2453.0
2024-08-13 14:20:00,530.18,530.18,530.18,530.18,100.0,521.8998,521.8998,521.8998,521.8998,100.0
2024-08-13 14:25:00,530.03,530.03,529.77,529.77,302.0,521.7521,521.7521,521.4962,521.4962,302.0
2024-08-13 14:30:00,529.46,529.46,529.38,529.46,753.0,521.191,521.191,521.1123,521.191,753.0
2024-08-13 14:35:00,529.65,529.65,529.46,529.52,405.0,521.378,521.378,521.191,521.2501,405.0
2024-08-13 14:40:00,529.77,529.86,529.77,529.86,722.0,521.4962,521.5848,521.4962,521.5848,722.0
2024-08-13 14:45:00,529.79,530.02,529.79,530.0,400.0,521.5159,521.7423,521.5159,521.7226,400.0
2024-08-13 14:50:00,530.1,530.1,529.99,529.99,404.0,521.821,521.821,521.7127,521.7127,404.0
2024-08-13 14:55:00,530.12,530.41,530.0,530.41,1400.0,521.8407,522.1262,521.7226,522.1262,1400.0
2024-08-13 15:00:00,530.53,530.7,530.34,530.61,1950.0,522.2443,522.4116,522.0573,522.3231,1950.0
2024-08-13 15:05:00,530.83,530.94,530.54,530.55,506.0,522.5396,522.6479,522.2541,522.264,506.0
2024-08-13 15:10:00,530.74,531.2,530.52,531.2,1237.0,522.451,522.9038,522.2345,522.9038,1237.0
2024-08-13 15:15:00,531.27,531.33,531.21,531.22,606.0,522.9727,523.0318,522.9137,522.9235,606.0
2024-08-13 15:20:00,531.12,531.12,530.71,531.05,936.0,522.8251,522.8251,522.4215,522.7562,936.0
2024-08-13 15:25:00,531.05,531.17,530.89,531.13,827.0,522.7562,522.8743,522.5987,522.8349,827.0
2024-08-13 15:30:00,531.15,531.18,530.45,530.7,4118.0,522.8546,522.8841,522.1655,522.4116,4118.0
2024-08-13 15:35:00,530.74,531.27,530.71,530.94,2164.0,522.451,522.9727,522.4215,522.6479,2164.0
2024-08-13 15:40:00,531.07,531.17,530.94,531.07,1400.0,522.7759,522.8743,522.6479,522.7759,1400.0
2024-08-13 15:45:00,531.08,532.2,530.99,532.03,5402.0,522.7857,523.8882,522.6971,523.7209,5402.0
2024-08-13 15:50:00,532.0,532.14,530.88,530.96,9197.0,523.6913,523.8292,522.5888,522.6676,9197.0
2024-08-13 15:55:00,530.93,532.17,530.86,531.92,20550.0,522.6381,523.8587,522.5691,523.6126,20550.0
2024-08-14 09:30:00,531.25,531.25,531.25,531.25,10548.0,522.9531,522.9531,522.9531,522.9531,10548.0
2024-08-14 09:35:00,532.77,534.58,532.77,533.76,2186.0,524.4493,526.231,524.4493,525.4239,2186.0
2024-08-14 09:40:00,533.21,535.0,532.27,534.04,8188.0,524.8824,526.6445,523.9571,525.6995,8188.0
2024-08-14 09:45:00,534.84,535.63,534.83,535.63,966.0,526.487,527.2646,526.4771,527.2646,966.0
2024-08-14 09:50:00,535.74,535.98,535.25,535.25,2200.0,527.3729,527.6092,526.8906,526.8906,2200.0
2024-08-14 09:55:00,535.25,535.58,534.07,534.44,18434.0,526.8906,527.2154,525.729,526.0932,18434.0
2024-08-14 10:00:00,534.51,535.43,533.91,534.76,3855.0,526.1621,527.0678,525.5715,526.4082,3855.0
2024-08-14 10:05:00,535.24,535.3,534.22,535.27,3973.0,526.8807,526.9398,525.8767,526.9103,3973.0
2024-08-14 10:10:00,536.08,537.91,536.03,537.91,2449.0,527.7076,529.509,527.6584,529.509,2449.0
2024-08-14 10:15:00,537.64,537.95,537.16,537.75,1802.0,529.2433,529.5484,528.7708,529.3515,1802.0
2024-08-14 10:20:00,537.39,538.15,536.96,537.91,2269.0,528.9972,529.7453,528.5739,529.509,2269.0
2024-08-14 10:25:00,538.05,538.44,537.95,538.36,1626.0,529.6469,530.0308,529.5484,529.952,1626.0
2024-08-14 10:30:00,538.57,538.57,537.72,537.72,1639.0,530.1587,530.1587,529.322,529.322,1639.0
2024-08-14 10:35:00,537.85,538.58,537.03,538.2,10016.0,529.45,530.1686,528.6428,529.7945,10016.0
2024-08-14 10:40:00,537.0,537.68,537.0,537.62,10325.0,528.6133,529.2826,528.6133,529.2236,10325.0
2024-08-14 10:45:00,537.5,538.24,537.36,538.24,1672.0,529.1054,529.8339,528.9676,529.8339,1672.0
2024-08-14 10:50:00,538.02,538.13,537.91,538.13,300.0,529.6173,529.7256,529.509,529.7256,300.0
2024-08-14 10:55:00,538.22,538.69,538.08,538.25,1741.0,529.8142,530.2769,529.6764,529.8437,1741.0
2024-08-14 11:00:00,538.09,538.88,538.09,538.39,800.0,529.6862,530.4639,529.6862,529.9815,800.0
2024-08-14 11:05:00,538.22,538.54,538.15,538.49,638.0,529.8142,530.1292,529.7453,530.08,638.0
2024-08-14 11:10:00,538.07,538.45,537.83,538.32,1000.0,529.6665,530.0406,529.4303,529.9126,1000.0
2024-08-14 11:15:00,538.88,538.88,538.4,538.64,1205.0,530.4639,530.4639,529.9914,530.2276,1205.0
2024-08-14 11:20:00,538.64,538.84,538.48,538.64,2730.0,530.2276,530.4245,530.0701,530.2276,2730.0
2024-08-14 11:25:00,538.4,538.4,537.74,538.31,2620.0,529.9914,529.9914,529.3417,529.9028,2620.0
2024-08-14 11:30:00,538.31,539.22,538.06,539.0,46485.0,529.9028,530.7986,529.6567,530.582,46485.0
2024-08-14 11:35:00,539.59,539.69,538.94,539.0,3988.0,531.1628,531.2612,530.523,530.582,3988.0
2024-08-14 11:40:00,539.0,539.0,538.07,538.2,5693.0,530.582,530.582,529.6665,529.7945,5693.0
2024-08-14 11:45:00,537.99,538.53,537.98,538.24,3549.0,529.5878,530.1194,529.5779,529.8339,3549.0
2024-08-14 11:50:00,538.6,538.6,538.26,538.54,900.0,530.1883,530.1883,529.8536,530.1292,900.0
2024-08-14 11:55:00,538.31,538.65,537.95,538.32,2200.0,529.9028,530.2375,529.5484,529.9126,2200.0
2024-08-14 12:00:00,538.4,538.89,538.4,538.89,1149.0,529.9914,530.4737,529.9914,530.4737,1149.0
2024-08-14 12:05:00,539.09,539.24,538.84,538.84,1314.0,530.6706,530.8183,530.4245,530.4245,1314.0
2024-08-14 12:10:00,539.12,539.59,539.12,539.17,896.0,530.7001,531.1628,530.7001,530.7494,896.0
2024-08-14 12:15:00,539.03,539.03,538.77,538.87,1205.0,530.6115,530.6115,530.3556,530.454,1205.0
2024-08-14 12:20:00,538.93,539.09,538.12,538.13,2003.0,530.5131,530.6706,529.7158,529.7256,2003.0
2024-08-14 12:25:00,538.25,538.32,538.12,538.21,2400.0,529.8437,529.9126,529.7158,529.8044,2400.0
2024-08-14 12:30:00,538.22,538.39,537.88,538.15,2043.0,529.8142,529.9815,529.4795,529.7453,2043.0
2024-08-14 12:35:00,537.98,538.3,537.56,537.8,3072.0,529.5779,529.893,529.1645,529.4008,3072.0
2024-08-14 12:40:00,537.82,538.14,537.8,537.8,2000.0,529.4204,529.7354,529.4008,529.4008,2000.0
2024-08-14 12:45:00,537.8,537.92,537.74,537.77,1933.0,529.4008,529.5189,529.3417,529.3712,1933.0
2024-08-14 12:50:00,538.14,538.15,537.93,538.14,1488.0,529.7354,529.7453,529.5287,529.7354,1488.0
2024-08-14 12:55:00,538.55,538.55,538.55,538.55,100.0,530.139,530.139,530.139,530.139,100.0
2024-08-14 13:00:00,538.36,538.6,538.25,538.51,2813.0,529.952,530.1883,529.8437,530.0997,2813.0
2024-08-14 13:05:00,538.34,538.34,538.34,538.34,200.0,529.9323,529.9323,529.9323,529.9323,200.0
2024-08-14 13:10:00,537.95,538.5,537.95,538.5,500.0,529.5484,530.0898,529.5484,530.0898,500.0
2024-08-14 13:15:00,538.2,538.42,538.2,538.2,600.0,529.7945,530.0111,529.7945,529.7945,600.0
2024-08-14 13:20:00,538.0,538.36,537.85,538.36,2748.0,529.5976,529.952,529.45,529.952,2748.0
2024-08-14 13:25:00,537.9,538.23,537.9,538.23,300.0,529.4992,529.824,529.4992,529.824,300.0
2024-08-14 13:30:00,538.55,538.73,538.43,538.73,671.0,530.139,530.3162,530.0209,530.3162,671.0
2024-08-14 13:35:00,538.44,538.84,538.44,538.84,1686.0,530.0308,530.4245,530.0308,530.4245,1686.0
2024-08-14 13:40:00,538.89,538.92,538.49,538.54,1000.0,530.4737,530.5033,530.08,530.1292,1000.0
2024-08-14 13:45:00,538.38,538.39,538.38,538.38,400.0,529.9717,529.9815,529.9717,529.9717,400.0
2024-08-14 13:50:00,538.17,538.25,537.67,538.25,1900.0,529.765,529.8437,529.2728,529.8437,1900.0
2024-08-14 13:55:00,538.37,538.64,538.37,538.64,512.0,529.9619,530.2276,529.9619,530.2276,512.0
2024-08-14 14:00:00,538.37,538.37,538.08,538.34,1080.0,529.9619,529.9619,529.6764,529.9323,1080.0
2024-08-14 14:05:00,538.05,538.41,538.05,538.3,1101.0,529.6469,530.0012,529.6469,529.893,1101.0
2024-08-14 14:10:00,538.13,538.67,538.06,538.55,2601.0,529.7256,530.2572,529.6567,530.139,2601.0
2024-08-14 14:15:00,538.32,538.63,538.32,538.63,300.0,529.9126,530.2178,529.9126,530.2178,300.0
2024-08-14 14:20:00,538.28,538.4,538.12,538.25,1416.0,529.8733,529.9914,529.7158,529.8437,1416.0
2024-08-14 14:25:00,538.35,538.87,538.15,538.87,2849.0,529.9422,530.454,529.7453,530.454,2849.0
2024-08-14 14:30:00,538.61,539.11,538.61,538.92,3073.0,530.1981,530.6903,530.1981,530.5033,3073.0
2024-08-14 14:35:00,539.05,539.05,538.05,538.05,6612.0,530.6312,530.6312,529.6469,529.6469,6612.0
2024-08-14 14:40:00,538.05,538.67,538.05,538.67,2600.0,529.6469,530.2572,529.6469,530.2572,2600.0
2024-08-14 14:45:00,538.84,538.92,538.59,538.59,670.0,530.4245,530.5033,530.1784,530.1784,670.0
2024-08-14 14:50:00,538.8,539.22,538.75,539.05,1403.0,530.3851,530.7986,530.3359,530.6312,1403.0
2024-08-14 14:55:00,539.34,539.35,539.1,539.2,3680.0,530.9167,530.9266,530.6805,530.7789,3680.0
2024-08-14 15:00:00,539.2,539.21,538.91,539.05,2906.0,530.7789,530.7887,530.4934,530.6312,2906.0
2024-08-14 15:05:00,539.1,539.71,539.1,539.43,4417.0,530.6805,531.2809,530.6805,531.0053,4417.0
2024-08-14 15:10:00,539.42,539.53,539.1,539.14,4414.0,530.9955,531.1037,530.6805,530.7198,4414.0
2024-08-14 15:15:00,539.07,539.07,538.89,538.95,1162.0,530.6509,530.6509,530.4737,530.5328,1162.0
2024-08-14 15:20:00,539.06,539.45,538.87,539.4,3952.0,530.6411,531.025,530.454,530.9758,3952.0
2024-08-14 15:25:00,539.4,539.61,539.24,539.32,6539.0,530.9758,531.1825,530.8183,530.897,6539.0
2024-08-14 15:30:00,539.22,539.22,538.74,538.75,4264.0,530.7986,530.7986,530.3261,530.3359,4264.0
2024-08-14 15:35:00,538.76,539.42,538.64,539.42,4064.0,530.3458,530.9955,530.2276,530.9955,4064.0
2024-08-14 15:40:00,539.1,539.22,538.91,539.22,7383.0,530.6805,530.7986,530.4934,530.7986,7383.0
2024-08-14 15:45:00,539.27,539.59,539.08,539.17,7345.0,530.8478,531.1628,530.6608,530.7494,7345.0
2024-08-14 15:50:00,539.3,539.45,538.31,538.84,12501.0,530.8773,531.025,529.9028,530.4245,12501.0
2024-08-14 15:55:00,538.83,539.49,538.51,538.53,36201.0,530.4147,531.0644,530.0997,530.1194,36201.0
2024-08-15 09:30:00,540.27,541.62,538.92,538.92,13208.0,531.8322,533.1611,530.5033,530.5033,13208.0
2024-08-15 09:35:00,539.28,540.78,538.7,538.7,1000.0,530.8576,532.3342,530.2867,530.2867,1000.0
2024-08-15 09:40:00,538.69,538.69,537.71,538.44,4756.0,530.2769,530.2769,529.3122,530.0308,4756.0
2024-08-15 09:45:00,538.44,539.63,538.04,538.84,4185.0,530.0308,531.2022,529.637,530.4245,4185.0
2024-08-15 09:50:00,538.84,539.8,538.7,539.74,4089.0,530.4245,531.3695,530.2867,531.3105,4089.0
2024-08-15 09:55:00,539.89,540.14,538.5,538.5,1928.0,531.4581,531.7042,530.0898,530.0898,1928.0
2024-08-15 10:00:00,538.92,539.61,538.45,539.03,8249.0,530.5033,531.1825,530.0406,530.6115,8249.0
2024-08-15 10:05:00,538.95,539.45,538.2,538.31,4067.0,530.5328,531.025,529.7945,529.9028,4067.0
2024-08-15 10:10:00,538.35,538.99,538.14,538.53,2625.0,529.9422,530.5722,529.7354,530.1194,2625.0
2024-08-15 10:15:00,538.26,538.81,538.17,538.57,2280.0,529.8536,530.395,529.765,530.1587,2280.0
2024-08-15 10:20:00,538.5,538.51,537.81,538.01,4686.0,530.0898,530.0997,529.4106,529.6075,4686.0
2024-08-15 10:25:00,538.19,538.65,537.94,537.94,1405.0,529.7847,530.2375,529.5386,529.5386,1405.0
2024-08-15 10:30:00,538.4,538.72,538.39,538.41,3221.0,529.9914,530.3064,529.9815,530.0012,3221.0
2024-08-15 10:35:00,538.67,539.06,538.4,538.92,18304.0,530.2572,530.6411,529.9914,530.5033,18304.0
2024-08-15 10:40:00,538.92,539.49,538.91,539.49,1632.0,530.5033,531.0644,530.4934,531.0644,1632.0
2024-08-15 10:45:00,539.62,539.67,539.59,539.67,718.0,531.1923,531.2416,531.1628,531.2416,718.0
2024-08-15 10:50:00,539.64,540.95,539.64,540.62,5360.0,531.212,532.5016,531.212,532.1767,5360.0
2024-08-15 10:55:00,540.9,540.91,539.6,539.67,32746.0,532.4523,532.4622,531.1726,531.2416,32746.0
2024-08-15 11:00:00,539.89,540.0,539.58,539.67,5110.0,531.4581,531.5664,531.153,531.2416,5110.0
2024-08-15 11:05:00,539.67,540.0,539.43,539.58,5772.0,531.2416,531.5664,531.0053,531.153,5772.0
2024-08-15 11:10:00,539.75,539.85,539.28,539.65,4633.0,531.3203,531.4187,530.8576,531.2219,4633.0
2024-08-15 11:15:00,539.65,540.0,539.51,539.96,2845.0,531.2219,531.5664,531.0841,531.527,2845.0
2024-08-15 11:20:00,539.73,539.89,539.51,539.88,1620.0,531.3006,531.4581,531.0841,531.4483,1620.0
2024-08-15 11:25:00,539.88,539.89,538.88,539.06,4240.0,531.4483,531.4581,530.4639,530.6411,4240.0
2024-08-15 11:30:00,539.31,539.39,539.24,539.25,1629.0,530.8872,530.9659,530.8183,530.8281,1629.0
2024-08-15 11:35:00,539.31,539.31,539.3,539.31,200.0,530.8872,530.8872,530.8773,530.8872,200.0
2024-08-15 11:40:00,539.22,539.23,538.93,539.18,1225.0,530.7986,530.8084,530.5131,530.7592,1225.0
2024-08-15 11:45:00,539.04,539.51,539.04,539.48,500.0,530.6214,531.0841,530.6214,531.0545,500.0
2024-08-15 11:50:00,539.46,539.46,538.64,538.64,1172.0,531.0348,531.0348,530.2276,530.2276,1172.0
2024-08-15 11:55:00,538.74,539.14,538.6,538.84,2537.0,530.3261,530.7198,530.1883,530.4245,2537.0
2024-08-15 12:00:00,538.79,538.79,538.41,538.41,358.0,530.3753,530.3753,530.0012,530.0012,358.0
2024-08-15 12:05:00,538.84,538.88,538.83,538.88,300.0,530.4245,530.4639,530.4147,530.4639,300.0
2024-08-15 12:10:00,539.08,539.08,538.92,538.92,300.0,530.6608,530.6608,530.5033,530.5033,300.0
2024-08-15 12:15:00,538.9,539.12,538.9,539.03,575.0,530.4836,530.7001,530.4836,530.6115,575.0
2024-08-15 12:20:00,539.03,539.72,539.03,539.58,700.0,530.6115,531.2908,530.6115,531.153,700.0
2024-08-15 12:25:00,539.72,540.0,539.72,539.93,500.0,531.2908,531.5664,531.2908,531.4975,500.0
2024-08-15 12:30:00,539.77,540.06,539.59,539.59,790.0,531.34,531.6255,531.1628,531.1628,790.0
2024-08-15 12:35:00,539.64,540.19,539.64,539.83,7825.0,531.212,531.7534,531.212,531.3991,7825.0
2024-08-15 12:40:00,539.81,539.81,539.24,539.24,300.0,531.3794,531.3794,530.8183,530.8183,300.0
2024-08-15 12:45:00,539.21,539.35,539.2,539.35,228.0,530.7887,530.9266,530.7789,530.9266,228.0
2024-08-15 12:50:00,539.26,539.26,539.04,539.11,1633.0,530.838,530.838,530.6214,530.6903,1633.0
2024-08-15 12:55:00,539.11,539.51,539.09,539.49,800.0,530.6903,531.0841,530.6706,531.0644,800.0
2024-08-15 13:00:00,539.66,540.06,539.47,539.88,1190.0,531.2317,531.6255,531.0447,531.4483,1190.0
2024-08-15 13:05:00,539.88,540.14,539.61,540.14,1192.0,531.4483,531.7042,531.1825,531.7042,1192.0
2024-08-15 13:10:00,540.19,540.68,540.19,540.68,1426.0,531.7534,532.2358,531.7534,532.2358,1426.0
2024-08-15 13:15:00,540.75,541.34,540.71,541.07,1581.0,532.3047,532.8855,532.2653,532.6197,1581.0
2024-08-15 13:20:00,541.07,541.59,541.07,541.3,1856.0,532.6197,533.1316,532.6197,532.8461,1856.0
2024-08-15 13:25:00,541.31,541.58,541.3,541.58,600.0,532.8559,533.1217,532.8461,533.1217,600.0
2024-08-15 13:30:00,541.25,541.37,541.02,541.02,1575.0,532.7969,532.915,532.5705,532.5705,1575.0
2024-08-15 13:35:00,541.06,541.59,541.06,541.59,1000.0,532.6098,533.1316,532.6098,533.1316,1000.0
2024-08-15 13:40:00,541.31,541.49,539.57,539.72,27425.0,532.8559,533.0331,531.1431,531.2908,27425.0
2024-08-15 13:45:00,539.58,539.96,539.39,539.75,12846.0,531.153,531.527,530.9659,531.3203,12846.0
2024-08-15 13:50:00,539.72,539.72,539.46,539.54,1325.0,531.2908,531.2908,531.0348,531.1136,1325.0
2024-08-15 13:55:00,539.56,540.59,539.55,540.59,2377.0,531.1333,532.1472,531.1234,532.1472,2377.0
2024-08-15 14:00:00,541.12,541.33,540.84,541.33,2633.0,532.6689,532.8756,532.3933,532.8756,2633.0
2024-08-15 14:05:00,541.05,541.33,540.93,541.24,3397.0,532.6,532.8756,532.4819,532.787,3397.0
2024-08-15 14:10:00,541.24,541.53,541.0,541.03,1620.0,532.787,533.0725,532.5508,532.5803,1620.0
2024-08-15 14:15:00,541.03,541.47,540.92,541.09,1946.0,532.5803,533.0134,532.472,532.6394,1946.0
2024-08-15 14:20:00,540.99,540.99,540.83,540.86,600.0,532.5409,532.5409,532.3834,532.413,600.0
2024-08-15 14:25:00,541.09,541.26,541.05,541.18,906.0,532.6394,532.8067,532.6,532.728,906.0
2024-08-15 14:30:00,541.42,541.44,540.95,540.98,3106.0,532.9642,532.9839,532.5016,532.5311,3106.0
2024-08-15 14:35:00,541.09,541.09,541.01,541.01,238.0,532.6394,532.6394,532.5606,532.5606,238.0
2024-08-15 14:40:00,541.02,541.96,541.02,541.96,2225.0,532.5705,533.4958,532.5705,533.4958,2225.0
2024-08-15 14:45:00,541.95,542.05,541.65,542.01,2249.0,533.4859,533.5844,533.1906,533.545,2249.0
2024-08-15 14:50:00,542.09,542.1,541.33,541.73,6328.0,533.6238,533.6336,532.8756,533.2694,6328.0
2024-08-15 14:55:00,541.72,541.74,541.61,541.61,1734.0,533.2595,533.2792,533.1513,533.1513,1734.0
2024-08-15 15:00:00,541.61,541.74,541.58,541.59,1257.0,533.1513,533.2792,533.1217,533.1316,1257.0
2024-08-15 15:05:00,541.73,541.96,541.73,541.96,800.0,533.2694,533.4958,533.2694,533.4958,800.0
2024-08-15 15:10:00,541.96,542.23,541.62,541.9,3698.0,533.4958,533.7616,533.1611,533.4367,3698.0
2024-08-15 15:15:00,541.77,541.79,541.53,541.79,21481.0,533.3088,533.3284,533.0725,533.3284,21481.0
2024-08-15 15:20:00,541.44,541.77,541.44,541.58,1612.0,532.9839,533.3088,532.9839,533.1217,1612.0
2024-08-15 15:25:00,541.77,542.29,541.77,542.29,4170.0,533.3088,533.8206,533.3088,533.8206,4170.0
2024-08-15 15:30:00,542.2,542.49,542.14,542.31,4308.0,533.732,534.0175,533.673,533.8403,4308.0
2024-08-15 15:35:00,542.39,542.51,542.3,542.49,5584.0,533.9191,534.0372,533.8305,534.0175,5584.0
2024-08-15 15:40:00,542.24,542.28,541.61,541.68,3996.0,533.7714,533.8108,533.1513,533.2202,3996.0
2024-08-15 15:45:00,541.88,542.0,541.39,541.53,8932.0,533.417,533.5352,532.9347,533.0725,8932.0
2024-08-15 15:50:00,541.38,541.96,540.44,540.8,14740.0,532.9248,533.4958,531.9995,532.3539,14740.0
2024-08-15 15:55:00,540.91,541.99,540.09,541.95,67527.0,532.4622,533.5253,531.655,533.4859,67527.0
2024-08-16 09:30:00,541.97,541.97,538.12,540.08,53312.0,533.5056,533.5056,529.7158,531.6452,53312.0
2024-08-16 09:35:00,540.13,541.88,540.13,540.82,8224.0,531.6944,533.417,531.6944,532.3736,8224.0
2024-08-16 09:40:00,541.64,541.64,540.87,540.94,905.0,533.1808,533.1808,532.4228,532.4917,905.0
2024-08-16 09:45:00,540.85,541.25,540.81,541.25,870.0,532.4031,532.7969,532.3637,532.7969,870.0
2024-08-16 09:50:00,541.15,541.15,540.43,541.04,1830.0,532.6984,532.6984,531.9897,532.5902,1830.0
2024-08-16 09:55:00,540.62,541.02,540.21,541.02,1500.0,532.1767,532.5705,531.7731,532.5705,1500.0
2024-08-16 10:00:00,541.28,542.93,541.21,541.21,6507.0,532.8264,534.4506,532.7575,532.7575,6507.0
2024-08-16 10:05:00,541.5,541.5,541.11,541.45,2159.0,533.043,533.043,532.6591,532.9938,2159.0
2024-08-16 10:10:00,541.42,541.42,540.0,540.52,2900.0,532.9642,532.9642,531.5664,532.0783,2900.0
2024-08-16 10:15:00,540.24,540.8,540.23,540.54,1882.0,531.8027,532.3539,531.7928,532.098,1882.0
2024-08-16 10:20:00,540.84,541.28,540.6,541.28,2028.0,532.3933,532.8264,532.157,532.8264,2028.0
2024-08-16 10:25:00,540.8,541.19,540.8,540.97,1113.0,532.3539,532.7378,532.3539,532.5213,1113.0
2024-08-16 10:30:00,540.92,541.92,540.63,541.71,2663.0,532.472,533.4564,532.1866,533.2497,2663.0
2024-08-16 10:35:00,541.5,542.11,541.5,541.78,1816.0,533.043,533.6434,533.043,533.3186,1816.0
2024-08-16 10:40:00,541.69,542.2,541.69,541.88,3402.0,533.23,533.732,533.23,533.417,3402.0
2024-08-16 10:45:00,541.87,542.31,541.63,542.3,8130.0,533.4072,533.8403,533.1709,533.8305,8130.0
2024-08-16 10:50:00,542.38,543.0,542.2,542.9,1300.0,533.9092,534.5195,533.732,534.4211,1300.0
2024-08-16 10:55:00,542.6,542.82,542.44,542.68,4260.0,534.1258,534.3424,533.9683,534.2045,4260.0
2024-08-16 11:00:00,542.99,543.28,542.99,543.27,657.0,534.5097,534.7952,534.5097,534.7853,657.0
2024-08-16 11:05:00,543.0,543.27,543.0,543.26,1000.0,534.5195,534.7853,534.5195,534.7755,1000.0
2024-08-16 11:10:00,543.33,543.42,542.95,543.32,2034.0,534.8444,534.933,534.4703,534.8345,2034.0
2024-08-16 11:15:00,543.42,544.54,543.41,544.54,4013.0,534.933,536.0355,534.9231,536.0355,4013.0
2024-08-16 11:20:00,544.68,544.97,544.64,544.77,850.0,536.1733,536.4588,536.1339,536.2619,850.0
2024-08-16 11:25:00,544.77,544.78,544.51,544.7,3573.0,536.2619,536.2717,536.006,536.193,3573.0
2024-08-16 11:30:00,544.53,544.6,544.3,544.38,3944.0,536.0257,536.0946,535.7992,535.878,3944.0
2024-08-16 11:35:00,544.47,544.5,544.46,544.47,700.0,535.9666,535.9961,535.9567,535.9666,700.0
2024-08-16 11:40:00,544.58,544.74,544.46,544.6,1529.0,536.0749,536.2324,535.9567,536.0946,1529.0
2024-08-16 11:45:00,544.71,544.88,544.71,544.77,1032.0,536.2028,536.3702,536.2028,536.2619,1032.0
2024-08-16 11:50:00,544.93,545.52,544.92,545.42,4873.0,536.4194,537.0002,536.4096,536.9018,4873.0
2024-08-16 11:55:00,545.38,545.72,545.23,545.25,4924.0,536.8624,537.1971,536.7147,536.7344,4924.0
2024-08-16 12:00:00,545.2,545.63,545.2,545.63,957.0,536.6852,537.1085,536.6852,537.1085,957.0
2024-08-16 12:05:00,545.05,545.13,544.9,544.95,3367.0,536.5375,536.6163,536.3899,536.4391,3367.0
2024-08-16 12:10:00,545.08,545.68,544.84,545.38,5249.0,536.5671,537.1577,536.3308,536.8624,5249.0
2024-08-16 12:15:00,545.13,545.29,544.92,544.92,700.0,536.6163,536.7738,536.4096,536.4096,700.0
2024-08-16 12:20:00,545.02,545.18,544.92,545.0,2506.0,536.508,536.6655,536.4096,536.4883,2506.0
2024-08-16 12:25:00,545.13,545.24,544.9,545.24,3240.0,536.6163,536.7246,536.3899,536.7246,3240.0
2024-08-16 12:30:00,545.3,545.35,545.28,545.28,345.0,536.7836,536.8328,536.7639,536.7639,345.0
2024-08-16 12:35:00,545.38,545.45,545.36,545.42,800.0,536.8624,536.9313,536.8427,536.9018,800.0
2024-08-16 12:40:00,545.57,546.15,545.57,546.1,2721.0,537.0494,537.6204,537.0494,537.5711,2721.0
2024-08-16 12:45:00,546.1,546.1,545.42,545.43,5641.0,537.5711,537.5711,536.9018,536.9116,5641.0
2024-08-16 12:50:00,545.4,545.58,545.25,545.58,933.0,536.8821,537.0593,536.7344,537.0593,933.0
2024-08-16 12:55:00,545.75,546.33,545.75,545.92,6002.0,537.2266,537.7975,537.2266,537.3939,6002.0
2024-08-16 13:00:00,545.87,545.92,545.44,545.46,2160.0,537.3447,537.3939,536.9214,536.9411,2160.0
2024-08-16 13:05:00,545.26,545.26,544.88,544.88,892.0,536.7443,536.7443,536.3702,536.3702,892.0
2024-08-16 13:10:00,544.79,544.93,544.66,544.67,700.0,536.2816,536.4194,536.1536,536.1635,700.0
2024-08-16 13:15:00,544.65,544.72,544.53,544.66,2267.0,536.1438,536.2127,536.0257,536.1536,2267.0
2024-08-16 13:20:00,545.13,545.13,544.62,544.64,1543.0,536.6163,536.6163,536.1142,536.1339,1543.0
2024-08-16 13:25:00,544.92,545.09,544.92,545.09,200.0,536.4096,536.5769,536.4096,536.5769,200.0
2024-08-16 13:30:00,544.89,544.9,544.69,544.71,405.0,536.38,536.3899,536.1832,536.2028,405.0
2024-08-16 13:35:00,544.69,544.71,544.69,544.71,374.0,536.1832,536.2028,536.1832,536.2028,374.0
2024-08-16 13:40:00,544.72,544.89,544.42,544.42,2244.0,536.2127,536.38,535.9174,535.9174,2244.0
2024-08-16 13:45:00,544.43,544.61,544.36,544.61,1208.0,535.9272,536.1044,535.8583,536.1044,1208.0
2024-08-16 13:50:00,544.38,544.42,544.38,544.42,300.0,535.878,535.9174,535.878,535.9174,300.0
2024-08-16 13:55:00,544.39,545.12,544.39,544.94,3037.0,535.8878,536.6064,535.8878,536.4292,3037.0
2024-08-16 14:00:00,544.97,545.2,544.96,545.0,2199.0,536.4588,536.6852,536.4489,536.4883,2199.0
2024-08-16 14:05:00,545.29,545.38,545.04,545.25,7329.0,536.7738,536.8624,536.5277,536.7344,7329.0
2024-08-16 14:10:00,545.13,545.24,545.13,545.24,1530.0,536.6163,536.7246,536.6163,536.7246,1530.0
2024-08-16 14:15:00,545.25,546.14,545.25,546.14,2666.0,536.7344,537.6105,536.7344,537.6105,2666.0
2024-08-16 14:20:00,546.04,546.04,545.06,545.07,4978.0,537.5121,537.5121,536.5474,536.5572,4978.0
2024-08-16 14:25:00,545.01,545.63,545.01,545.63,2000.0,536.4982,537.1085,536.4982,537.1085,2000.0
2024-08-16 14:30:00,545.37,545.64,545.14,545.14,1378.0,536.8525,537.1183,536.6261,536.6261,1378.0
2024-08-16 14:35:00,545.11,545.11,544.76,544.95,600.0,536.5966,536.5966,536.2521,536.4391,600.0
2024-08-16 14:40:00,544.73,544.74,544.32,544.56,2448.0,536.2225,536.2324,535.8189,536.0552,2448.0
2024-08-16 14:45:00,544.46,544.56,544.32,544.54,2786.0,535.9567,536.0552,535.8189,536.0355,2786.0
2024-08-16 14:50:00,544.52,545.52,544.52,545.1,6236.0,536.0158,537.0002,536.0158,536.5867,6236.0
2024-08-16 14:55:00,545.1,545.32,545.1,545.31,841.0,536.5867,536.8033,536.5867,536.7935,841.0
2024-08-16 15:00:00,544.96,545.37,544.96,545.27,1294.0,536.4489,536.8525,536.4489,536.7541,1294.0
2024-08-16 15:05:00,545.27,545.27,545.27,545.27,0.0,536.7541,536.7541,536.7541,536.7541,0.0
2024-08-16 15:10:00,545.1,545.1,544.91,544.91,900.0,536.5867,536.5867,536.3997,536.3997,900.0
2024-08-16 15:15:00,544.75,544.87,544.35,544.77,4070.0,536.2422,536.3603,535.8485,536.2619,4070.0
2024-08-16 15:20:00,544.63,544.98,544.56,544.98,1808.0,536.1241,536.4686,536.0552,536.4686,1808.0
2024-08-16 15:25:00,544.99,545.31,544.99,545.31,1684.0,536.4785,536.7935,536.4785,536.7935,1684.0
2024-08-16 15:30:00,545.41,545.5,545.14,545.27,1631.0,536.8919,536.9805,536.6261,536.7541,1631.0
2024-08-16 15:35:00,545.35,545.35,544.96,544.98,1055.0,536.8328,536.8328,536.4489,536.4686,1055.0
2024-08-16 15:40:00,545.22,545.24,544.65,544.65,3210.0,536.7049,536.7246,536.1438,536.1438,3210.0
2024-08-16 15:45:00,544.79,544.83,543.99,544.03,8270.0,536.2816,536.321,535.4941,535.5335,8270.0
2024-08-16 15:50:00,544.08,544.24,543.34,543.82,11721.0,535.5827,535.7402,534.8542,535.3267,11721.0
2024-08-16 15:55:00,543.59,544.81,543.54,543.94,38101.0,535.1003,536.3013,535.0511,535.4449,38101.0
2024-08-19 09:30:00,544.13,546.41,543.83,546.27,14852.0,535.6319,537.8763,535.3366,537.7385,14852.0
2024-08-19 09:35:00,544.09,545.35,544.09,544.34,800.0,535.5925,536.8328,535.5925,535.8386,800.0
2024-08-19 09:40:00,544.02,545.63,543.39,544.85,4211.0,535.5236,537.1085,534.9035,536.3407,4211.0
2024-08-19 09:45:00,545.63,545.63,544.02,544.03,8554.0,537.1085,537.1085,535.5236,535.5335,8554.0
2024-08-19 09:50:00,544.6,544.66,544.02,544.66,1200.0,536.0946,536.1536,535.5236,536.1536,1200.0
2024-08-19 09:55:00,544.55,545.41,544.02,545.4,4394.0,536.0453,536.8919,535.5236,536.8821,4394.0
2024-08-19 10:00:00,544.59,544.86,544.02,544.66,600.0,536.0847,536.3505,535.5236,536.1536,600.0
2024-08-19 10:05:00,544.75,545.1,544.11,544.76,1448.0,536.2422,536.5867,535.6122,536.2521,1448.0
2024-08-19 10:10:00,544.39,545.08,544.37,544.76,2074.0,535.8878,536.5671,535.8682,536.2521,2074.0
2024-08-19 10:15:00,544.55,544.94,544.51,544.94,2042.0,536.0453,536.4292,536.006,536.4292,2042.0
2024-08-19 10:20:00,544.74,545.08,544.34,544.55,1404.0,536.2324,536.5671,535.8386,536.0453,1404.0
2024-08-19 10:25:00,545.12,545.71,545.07,545.42,6234.0,536.6064,537.1872,536.5572,536.9018,6234.0
2024-08-19 10:30:00,545.16,545.16,544.94,544.94,644.0,536.6458,536.6458,536.4292,536.4292,644.0
2024-08-19 10:35:00,544.98,545.43,544.86,545.15,1705.0,536.4686,536.9116,536.3505,536.636,1705.0
2024-08-19 10:40:00,545.08,545.69,544.87,545.45,30892.0,536.5671,537.1675,536.3603,536.9313,30892.0
2024-08-19 10:45:00,545.45,546.51,545.45,545.97,21900.0,536.9313,537.9747,536.9313,537.4432,21900.0
2024-08-19 10:50:00,545.97,545.97,544.83,545.47,1437.0,537.4432,537.4432,536.321,536.951,1437.0
2024-08-19 10:55:00,545.05,545.71,545.03,545.69,837.0,536.5375,537.1872,536.5178,537.1675,837.0
2024-08-19 11:00:00,546.1,546.1,545.55,546.06,920.0,537.5711,537.5711,537.0297,537.5318,920.0
2024-08-19 11:05:00,545.54,545.68,545.25,545.68,1066.0,537.0199,537.1577,536.7344,537.1577,1066.0
2024-08-19 11:10:00,545.68,545.68,545.68,545.68,0.0,537.1577,537.1577,537.1577,537.1577,0.0
2024-08-19 11:15:00,545.74,546.09,545.73,546.09,200.0,537.2168,537.5613,537.2069,537.5613,200.0
2024-08-19 11:20:00,545.63,545.64,545.63,545.63,100.0,537.1085,537.1183,537.1085,537.1085,100.0
2024-08-19 11:25:00,546.17,546.17,545.91,545.92,1034.0,537.64,537.64,537.3841,537.3939,1034.0
2024-08-19 11:30:00,546.36,546.41,546.18,546.4,565.0,537.8271,537.8763,537.6499,537.8664,565.0
2024-08-19 11:35:00,546.4,546.63,546.12,546.12,742.0,537.8664,538.0929,537.5908,537.5908,742.0
2024-08-19 11:40:00,546.37,546.37,545.32,545.32,1320.0,537.8369,537.8369,536.8033,536.8033,1320.0
2024-08-19 11:45:00,545.57,545.88,545.56,545.87,800.0,537.0494,537.3546,537.0396,537.3447,800.0
2024-08-19 11:50:00,546.0,546.01,545.85,545.85,400.0,537.4727,537.4825,537.325,537.325,400.0
2024-08-19 11:55:00,545.84,545.84,544.69,545.4,3335.0,537.3152,537.3152,536.1832,536.8821,3335.0
2024-08-19 12:00:00,545.75,545.75,545.4,545.4,1254.0,537.2266,537.2266,536.8821,536.8821,1254.0
2024-08-19 12:05:00,545.38,545.61,544.92,545.46,1900.0,536.8624,537.0888,536.4096,536.9411,1900.0
2024-08-19 12:10:00,545.61,545.61,545.31,545.47,812.0,537.0888,537.0888,536.7935,536.951,812.0
2024-08-19 12:15:00,545.46,545.46,545.19,545.29,1030.0,536.9411,536.9411,536.6753,536.7738,1030.0
2024-08-19 12:20:00,545.29,545.56,544.95,544.95,1632.0,536.7738,537.0396,536.4391,536.4391,1632.0
2024-08-19 12:25:00,545.5,545.51,545.5,545.5,100.0,536.9805,536.9903,536.9805,536.9805,100.0
2024-08-19 12:30:00,545.49,545.5,545.16,545.21,600.0,536.9707,536.9805,536.6458,536.695,600.0
2024-08-19 12:35:00,545.63,545.63,545.63,545.63,100.0,537.1085,537.1085,537.1085,537.1085,100.0
2024-08-19 12:40:00,545.38,545.96,545.38,545.75,1191.0,536.8624,537.4333,536.8624,537.2266,1191.0
2024-08-19 12:45:00,545.76,546.0,545.52,545.52,770.0,537.2364,537.4727,537.0002,537.0002,770.0
2024-08-19 12:50:00,546.0,546.03,546.0,546.03,543.0,537.4727,537.5022,537.4727,537.5022,543.0
2024-08-19 12:55:00,545.85,546.02,545.85,546.02,300.0,537.325,537.4924,537.325,537.4924,300.0
2024-08-19 13:00:00,545.91,545.93,545.54,545.55,857.0,537.3841,537.4038,537.0199,537.0297,857.0
2024-08-19 13:05:00,545.69,545.69,545.53,545.54,500.0,537.1675,537.1675,537.01,537.0199,500.0
2024-08-19 13:10:00,545.32,545.68,545.26,545.5,1617.0,536.8033,537.1577,536.7443,536.9805,1617.0
2024-08-19 13:15:00,545.77,545.77,545.35,545.57,1328.0,537.2463,537.2463,536.8328,537.0494,1328.0
2024-08-19 13:20:00,545.38,545.38,545.38,545.38,100.0,536.8624,536.8624,536.8624,536.8624,100.0
2024-08-19 13:25:00,545.63,545.71,545.63,545.71,200.0,537.1085,537.1872,537.1085,537.1872,200.0
2024-08-19 13:30:00,545.71,545.71,544.93,544.93,2299.0,537.1872,537.1872,536.4194,536.4194,2299.0
2024-08-19 13:35:00,545.21,545.58,545.2,545.58,955.0,536.695,537.0593,536.6852,537.0593,955.0
2024-08-19 13:40:00,545.39,545.86,544.97,545.22,36619.0,536.8722,537.3349,536.4588,536.7049,36619.0
2024-08-19 13:45:00,545.25,545.54,545.11,545.11,677.0,536.7344,537.0199,536.5966,536.5966,677.0
2024-08-19 13:50:00,545.0,545.39,545.0,545.38,317.0,536.4883,536.8722,536.4883,536.8624,317.0
2024-08-19 13:55:00,545.39,545.99,545.0,545.99,2886.0,536.8722,537.4628,536.4883,537.4628,2886.0
2024-08-19 14:00:00,545.8,545.89,545.1,545.1,2311.0,537.2758,537.3644,536.5867,536.5867,2311.0
2024-08-19 14:05:00,545.11,545.11,544.82,544.9,500.0,536.5966,536.5966,536.3111,536.3899,500.0
2024-08-19 14:10:00,544.84,544.84,544.56,544.56,400.0,536.3308,536.3308,536.0552,536.0552,400.0
2024-08-19 14:15:00,544.17,544.17,543.49,543.68,3814.0,535.6713,535.6713,535.0019,535.1889,3814.0
2024-08-19 14:20:00,543.58,543.58,542.85,543.12,1160.0,535.0905,535.0905,534.3719,534.6377,1160.0
2024-08-19 14:25:00,543.11,543.22,543.1,543.14,1284.0,534.6278,534.7361,534.618,534.6574,1284.0
2024-08-19 14:30:00,543.28,543.28,543.09,543.18,1463.0,534.7952,534.7952,534.6081,534.6967,1463.0
2024-08-19 14:35:00,543.18,543.18,542.53,542.84,2104.0,534.6967,534.6967,534.0569,534.362,2104.0
2024-08-19 14:40:00,542.84,544.47,542.84,544.1,3930.0,534.362,535.9666,534.362,535.6024,3930.0
2024-08-19 14:45:00,544.25,544.25,543.99,544.03,1210.0,535.75,535.75,535.4941,535.5335,1210.0
2024-08-19 14:50:00,544.23,544.5,544.23,544.32,1000.0,535.7303,535.9961,535.7303,535.8189,1000.0
2024-08-19 14:55:00,544.43,544.43,544.0,544.0,1246.0,535.9272,535.9272,535.5039,535.5039,1246.0
2024-08-19 15:00:00,543.99,544.1,543.8,544.0,4253.0,535.4941,535.6024,535.3071,535.5039,4253.0
2024-08-19 15:05:00,543.85,544.06,543.85,544.04,1365.0,535.3563,535.563,535.3563,535.5433,1365.0
2024-08-19 15:10:00,543.9,544.04,543.8,543.99,5948.0,535.4055,535.5433,535.3071,535.4941,5948.0
2024-08-19 15:15:00,543.98,544.21,543.36,543.36,1900.0,535.4842,535.7106,534.8739,534.8739,1900.0
2024-08-19 15:20:00,543.33,543.33,542.84,542.88,2136.0,534.8444,534.8444,534.362,534.4014,2136.0
2024-08-19 15:25:00,542.81,543.02,542.75,543.02,1100.0,534.3325,534.5392,534.2735,534.5392,1100.0
2024-08-19 15:30:00,542.84,543.01,542.16,542.25,2451.0,534.362,534.5294,533.6927,533.7813,2451.0
2024-08-19 15:35:00,542.34,543.22,542.2,543.22,12853.0,533.8699,534.7361,533.732,534.7361,12853.0
2024-08-19 15:40:00,542.93,543.78,542.69,543.52,8195.0,534.4506,535.2874,534.2144,535.0314,8195.0
2024-08-19 15:45:00,543.52,544.35,543.3,543.81,5346.0,535.0314,535.8485,534.8149,535.3169,5346.0
2024-08-19 15:50:00,544.16,544.29,542.75,543.19,19948.0,535.6614,535.7894,534.2735,534.7066,19948.0
2024-08-19 15:55:00,543.4,543.84,542.7,543.55,35006.0,534.9133,535.3464,534.2242,535.061,35006.0
2024-08-20 09:30:00,544.3,544.3,542.58,543.07,7946.0,535.7992,535.7992,534.1061,534.5885,7946.0
2024-08-20 09:35:00,541.5,543.33,541.5,542.4,6412.0,533.043,534.8444,533.043,533.9289,6412.0
2024-08-20 09:40:00,542.38,543.41,541.51,542.61,5903.0,533.9092,534.9231,533.0528,534.1356,5903.0
2024-08-20 09:45:00,543.37,543.52,542.86,543.05,1900.0,534.8838,535.0314,534.3817,534.5688,1900.0
2024-08-20 09:50:00,543.61,543.61,543.0,543.35,1500.0,535.12,535.12,534.5195,534.8641,1500.0
2024-08-20 09:55:00,543.03,543.96,542.43,543.96,4454.0,534.5491,535.4646,533.9584,535.4646,4454.0
2024-08-20 10:00:00,543.96,544.04,542.45,542.77,4178.0,535.4646,535.5433,533.9781,534.2931,4178.0
2024-08-20 10:05:00,542.5,542.79,542.49,542.79,598.0,534.0274,534.3128,534.0175,534.3128,598.0
2024-08-20 10:10:00,542.74,543.0,542.68,542.98,1005.0,534.2636,534.5195,534.2045,534.4999,1005.0
2024-08-20 10:15:00,542.78,543.41,542.3,542.69,4673.0,534.303,534.9231,533.8305,534.2144,4673.0
2024-08-20 10:20:00,543.0,543.41,542.72,543.0,4647.0,534.5195,534.9231,534.2439,534.5195,4647.0
2024-08-20 10:25:00,543.43,544.44,543.42,544.01,1899.0,534.9428,535.9371,534.933,535.5138,1899.0
2024-08-20 10:30:00,544.22,544.37,543.73,544.06,1631.0,535.7205,535.8682,535.2381,535.563,1631.0
2024-08-20 10:35:00,543.79,544.53,543.55,544.33,6821.0,535.2972,536.0257,535.061,535.8288,6821.0
2024-08-20 10:40:00,544.24,546.02,544.24,546.0,1100.0,535.7402,537.4924,535.7402,537.4727,1100.0
2024-08-20 10:45:00,545.63,545.76,545.28,545.74,1061.0,537.1085,537.2364,536.7639,537.2168,1061.0
2024-08-20 10:50:00,545.43,545.43,545.43,545.43,100.0,536.9116,536.9116,536.9116,536.9116,100.0
2024-08-20 10:55:00,545.5,545.96,545.42,545.42,600.0,536.9805,537.4333,536.9018,536.9018,600.0
2024-08-20 11:00:00,545.67,546.8,545.59,546.75,2432.0,537.1478,538.2602,537.0691,538.211,2432.0
2024-08-20 11:05:00,546.73,546.76,546.37,546.48,1979.0,538.1913,538.2208,537.8369,537.9452,1979.0
2024-08-20 11:10:00,546.5,546.5,545.79,545.79,1520.0,537.9649,537.9649,537.266,537.266,1520.0
2024-08-20 11:15:00,545.87,545.98,545.78,545.96,807.0,537.3447,537.453,537.2561,537.4333,807.0
2024-08-20 11:20:00,545.96,546.29,545.55,546.29,1061.0,537.4333,537.7582,537.0297,537.7582,1061.0
2024-08-20 11:25:00,545.78,546.14,545.55,545.79,2681.0,537.2561,537.6105,537.0297,537.266,2681.0
2024-08-20 11:30:00,545.48,545.48,545.24,545.31,600.0,536.9608,536.9608,536.7246,536.7935,600.0
2024-08-20 11:35:00,545.31,545.31,544.79,545.08,1029.0,536.7935,536.7935,536.2816,536.5671,1029.0
2024-08-20 11:40:00,545.5,546.11,545.26,545.75,700.0,536.9805,537.581,536.7443,537.2266,700.0
2024-08-20 11:45:00,546.23,546.23,546.02,546.13,748.0,537.6991,537.6991,537.4924,537.6007,748.0
2024-08-20 11:50:00,545.64,546.63,545.64,546.63,1151.0,537.1183,538.0929,537.1183,538.0929,1151.0
2024-08-20 11:55:00,546.75,546.75,546.17,546.17,200.0,538.211,538.211,537.64,537.64,200.0
2024-08-20 12:00:00,546.44,546.76,546.17,546.43,1347.0,537.9058,538.2208,537.64,537.896,1347.0
2024-08-20 12:05:00,546.12,546.29,545.89,545.89,920.0,537.5908,537.7582,537.3644,537.3644,920.0
2024-08-20 12:10:00,545.98,546.05,545.63,545.63,1300.0,537.453,537.5219,537.1085,537.1085,1300.0
2024-08-20 12:15:00,545.57,545.57,545.1,545.15,1600.0,537.0494,537.0494,536.5867,536.636,1600.0
2024-08-20 12:20:00,545.15,545.74,545.15,545.63,1125.0,536.636,537.2168,536.636,537.1085,1125.0
2024-08-20 12:25:00,545.82,545.82,545.55,545.76,1000.0,537.2955,537.2955,537.0297,537.2364,1000.0
2024-08-20 12:30:00,545.74,545.74,545.39,545.39,200.0,537.2168,537.2168,536.8722,536.8722,200.0
2024-08-20 12:35:00,545.65,545.95,545.65,545.95,800.0,537.1282,537.4235,537.1282,537.4235,800.0
2024-08-20 12:40:00,546.08,546.08,545.49,545.64,3649.0,537.5514,537.5514,536.9707,537.1183,3649.0
2024-08-20 12:45:00,545.64,545.73,545.44,545.73,700.0,537.1183,537.2069,536.9214,537.2069,700.0
2024-08-20 12:50:00,545.72,545.72,545.39,545.44,600.0,537.1971,537.1971,536.8722,536.9214,600.0
2024-08-20 12:55:00,545.71,545.71,545.37,545.42,1829.0,537.1872,537.1872,536.8525,536.9018,1829.0
2024-08-20 13:00:00,545.22,545.32,544.71,544.8,2560.0,536.7049,536.8033,536.2028,536.2914,2560.0
2024-08-20 13:05:00,544.75,545.0,544.53,544.79,2009.0,536.2422,536.4883,536.0257,536.2816,2009.0
2024-08-20 13:10:00,545.0,545.01,544.45,544.51,2022.0,536.4883,536.4982,535.9469,536.006,2022.0
2024-08-20 13:15:00,544.32,544.34,543.99,543.99,700.0,535.8189,535.8386,535.4941,535.4941,700.0
2024-08-20 13:20:00,543.89,544.23,543.89,544.22,853.0,535.3956,535.7303,535.3956,535.7205,853.0
2024-08-20 13:25:00,544.18,544.24,543.83,544.22,2676.0,535.6811,535.7402,535.3366,535.7205,2676.0
2024-08-20 13:30:00,543.91,544.22,543.73,543.73,475.0,535.4153,535.7205,535.2381,535.2381,475.0
2024-08-20 13:35:00,543.63,543.63,542.92,543.11,3392.0,535.1397,535.1397,534.4408,534.6278,3392.0
2024-08-20 13:40:00,543.12,543.28,542.94,543.27,922.0,534.6377,534.7952,534.4605,534.7853,922.0
2024-08-20 13:45:00,543.02,543.25,543.02,543.14,300.0,534.5392,534.7656,534.5392,534.6574,300.0
2024-08-20 13:50:00,543.21,544.19,543.2,544.19,2078.0,534.7263,535.691,534.7164,535.691,2078.0
2024-08-20 13:55:00,544.19,544.27,544.1,544.27,400.0,535.691,535.7697,535.6024,535.7697,400.0
2024-08-20 14:00:00,544.26,544.55,544.26,544.3,800.0,535.7599,536.0453,535.7599,535.7992,800.0
2024-08-20 14:05:00,544.26,544.6,543.35,543.95,5500.0,535.7599,536.0946,534.8641,535.4547,5500.0
2024-08-20 14:10:00,543.37,543.77,543.37,543.7,300.0,534.8838,535.2775,534.8838,535.2086,300.0
2024-08-20 14:15:00,543.74,544.13,543.69,544.02,1773.0,535.248,535.6319,535.1988,535.5236,1773.0
2024-08-20 14:20:00,543.71,544.07,543.7,544.04,3102.0,535.2185,535.5728,535.2086,535.5433,3102.0
2024-08-20 14:25:00,543.66,543.66,543.29,543.5,2012.0,535.1692,535.1692,534.805,535.0117,2012.0
2024-08-20 14:30:00,543.43,543.43,543.1,543.1,1325.0,534.9428,534.9428,534.618,534.618,1325.0
2024-08-20 14:35:00,543.12,543.22,543.0,543.11,2100.0,534.6377,534.7361,534.5195,534.6278,2100.0
2024-08-20 14:40:00,543.24,543.3,542.99,543.17,2000.0,534.7558,534.8149,534.5097,534.6869,2000.0
2024-08-20 14:45:00,543.18,543.4,543.17,543.38,800.0,534.6967,534.9133,534.6869,534.8936,800.0
2024-08-20 14:50:00,543.09,543.44,543.07,543.26,1390.0,534.6081,534.9527,534.5885,534.7755,1390.0
2024-08-20 14:55:00,543.06,543.17,542.94,543.02,2229.0,534.5786,534.6869,534.4605,534.5392,2229.0
2024-08-20 15:00:00,542.95,543.1,542.89,542.97,2291.0,534.4703,534.618,534.4113,534.49,2291.0
2024-08-20 15:05:00,543.13,543.14,542.8,543.06,1654.0,534.6475,534.6574,534.3227,534.5786,1654.0
2024-08-20 15:10:00,543.05,543.05,542.01,542.23,6403.0,534.5688,534.5688,533.545,533.7616,6403.0
2024-08-20 15:15:00,542.08,542.63,542.07,542.58,2700.0,533.6139,534.1553,533.6041,534.1061,2700.0
2024-08-20 15:20:00,542.57,543.02,542.49,543.02,2302.0,534.0963,534.5392,534.0175,534.5392,2302.0
2024-08-20 15:25:00,542.81,543.4,542.81,543.34,2193.0,534.3325,534.9133,534.3325,534.8542,2193.0
2024-08-20 15:30:00,543.22,543.7,543.21,543.7,2601.0,534.7361,535.2086,534.7263,535.2086,2601.0
2024-08-20 15:35:00,543.69,543.89,543.68,543.69,3202.0,535.1988,535.3956,535.1889,535.1988,3202.0
2024-08-20 15:40:00,543.39,543.87,543.12,543.3,5817.0,534.9035,535.376,534.6377,534.8149,5817.0
2024-08-20 15:45:00,543.3,543.3,542.7,542.77,11174.0,534.8149,534.8149,534.2242,534.2931,11174.0
2024-08-20 15:50:00,542.77,543.11,542.36,542.54,19277.0,534.2931,534.6278,533.8895,534.0667,19277.0
2024-08-20 15:55:00,542.55,543.13,542.51,542.81,31946.0,534.0766,534.6475,534.0372,534.3325,31946.0
2024-08-21 09:30:00,543.45,545.47,543.45,544.51,5654.0,534.9625,536.951,534.9625,536.006,5654.0
2024-08-21 09:35:00,543.15,544.4,542.82,544.4,1051.0,534.6672,535.8977,534.3424,535.8977,1051.0
2024-08-21 09:40:00,545.1,545.15,544.12,544.18,1726.0,536.5867,536.636,535.6221,535.6811,1726.0
2024-08-21 09:45:00,543.33,543.76,542.88,543.75,985.0,534.8444,535.2677,534.4014,535.2578,985.0
2024-08-21 09:50:00,543.75,544.61,543.75,543.93,1717.0,535.2578,536.1044,535.2578,535.435,1717.0
2024-08-21 09:55:00,543.73,543.73,543.54,543.73,400.0,535.2381,535.2381,535.0511,535.2381,400.0
2024-08-21 10:00:00,543.79,544.11,543.74,543.84,632.0,535.2972,535.6122,535.248,535.3464,632.0
2024-08-21 10:05:00,543.84,544.25,543.65,543.65,951.0,535.3464,535.75,535.1594,535.1594,951.0
2024-08-21 10:10:00,543.46,543.72,542.9,542.9,1473.0,534.9724,535.2283,534.4211,534.4211,1473.0
2024-08-21 10:15:00,543.42,543.58,543.42,543.56,584.0,534.933,535.0905,534.933,535.0708,584.0
2024-08-21 10:20:00,543.97,544.11,543.71,544.11,700.0,535.4744,535.6122,535.2185,535.6122,700.0
2024-08-21 10:25:00,544.12,544.79,544.11,544.62,726.0,535.6221,536.2816,535.6122,536.1142,726.0
2024-08-21 10:30:00,544.58,544.58,543.86,544.39,2347.0,536.0749,536.0749,535.3661,535.8878,2347.0
2024-08-21 10:35:00,544.63,545.02,544.63,545.02,833.0,536.1241,536.508,536.1241,536.508,833.0
2024-08-21 10:40:00,545.02,545.02,544.33,544.42,1200.0,536.508,536.508,535.8288,535.9174,1200.0
2024-08-21 10:45:00,544.17,544.17,543.98,544.17,300.0,535.6713,535.6713,535.4842,535.6713,300.0
2024-08-21 10:50:00,543.8,543.8,543.36,543.36,500.0,535.3071,535.3071,534.8739,534.8739,500.0
2024-08-21 10:55:00,542.71,543.04,542.71,542.99,637.0,534.2341,534.5589,534.2341,534.5097,637.0
2024-08-21 11:00:00,542.64,542.65,542.64,542.65,362.0,534.1652,534.175,534.1652,534.175,362.0
2024-08-21 11:05:00,542.84,543.09,542.84,543.09,306.0,534.362,534.6081,534.362,534.6081,306.0
2024-08-21 11:10:00,543.27,543.36,543.27,543.36,200.0,534.7853,534.8739,534.7853,534.8739,200.0
2024-08-21 11:15:00,543.28,543.52,543.28,543.44,524.0,534.7952,535.0314,534.7952,534.9527,524.0
2024-08-21 11:20:00,543.44,543.62,543.34,543.62,1442.0,534.9527,535.1299,534.8542,535.1299,1442.0
2024-08-21 11:25:00,543.35,543.38,542.55,542.92,1301.0,534.8641,534.8936,534.0766,534.4408,1301.0
2024-08-21 11:30:00,543.1,543.35,543.09,543.25,1200.0,534.618,534.8641,534.6081,534.7656,1200.0
2024-08-21 11:35:00,543.4,543.55,543.35,543.35,516.0,534.9133,535.061,534.8641,534.8641,516.0
2024-08-21 11:40:00,543.7,543.75,543.65,543.75,800.0,535.2086,535.2578,535.1594,535.2578,800.0
2024-08-21 11:45:00,543.39,543.4,543.12,543.12,764.0,534.9035,534.9133,534.6377,534.6377,764.0
2024-08-21 11:50:00,542.97,543.31,542.96,543.31,400.0,534.49,534.8247,534.4802,534.8247,400.0
2024-08-21 11:55:00,542.74,542.74,542.74,542.74,100.0,534.2636,534.2636,534.2636,534.2636,100.0
2024-08-21 12:00:00,542.96,542.96,542.65,542.65,1230.0,534.4802,534.4802,534.175,534.175,1230.0
2024-08-21 12:05:00,542.68,542.88,542.37,542.42,877.0,534.2045,534.4014,533.8994,533.9486,877.0
2024-08-21 12:10:00,542.37,542.37,542.04,542.25,2079.0,533.8994,533.8994,533.5745,533.7813,2079.0
2024-08-21 12:15:00,542.0,542.06,542.0,542.06,495.0,533.5352,533.5942,533.5352,533.5942,495.0
2024-08-21 12:20:00,541.85,541.9,541.85,541.9,300.0,533.3875,533.4367,533.3875,533.4367,300.0
2024-08-21 12:25:00,542.51,542.58,542.47,542.58,604.0,534.0372,534.1061,533.9978,534.1061,604.0
2024-08-21 12:30:00,543.15,543.15,542.68,542.92,500.0,534.6672,534.6672,534.2045,534.4408,500.0
2024-08-21 12:35:00,542.93,542.93,542.92,542.93,102.0,534.4506,534.4506,534.4408,534.4506,102.0
2024-08-21 12:40:00,542.93,542.93,542.93,542.93,0.0,534.4506,534.4506,534.4506,534.4506,0.0
2024-08-21 12:45:00,542.93,543.12,542.74,543.12,675.0,534.4506,534.6377,534.2636,534.6377,675.0
2024-08-21 12:50:00,542.97,542.98,542.78,542.9,1905.0,534.49,534.4999,534.303,534.4211,1905.0
2024-08-21 12:55:00,543.02,543.24,542.58,543.14,864.0,534.5392,534.7558,534.1061,534.6574,864.0
2024-08-21 13:00:00,542.94,542.94,542.94,542.94,300.0,534.4605,534.4605,534.4605,534.4605,300.0
2024-08-21 13:05:00,542.94,542.94,542.94,542.94,0.0,534.4605,534.4605,534.4605,534.4605,0.0
2024-08-21 13:10:00,543.47,543.47,543.0,543.06,1415.0,534.9822,534.9822,534.5195,534.5786,1415.0
2024-08-21 13:15:00,543.03,543.42,543.03,543.42,585.0,534.5491,534.933,534.5491,534.933,585.0
2024-08-21 13:20:00,542.83,543.19,542.83,543.19,700.0,534.3522,534.7066,534.3522,534.7066,700.0
2024-08-21 13:25:00,543.2,543.2,543.19,543.19,557.0,534.7164,534.7164,534.7066,534.7066,557.0
2024-08-21 13:30:00,543.18,543.19,543.05,543.08,685.0,534.6967,534.7066,534.5688,534.5983,685.0
2024-08-21 13:35:00,543.07,543.29,542.98,543.29,1024.0,534.5885,534.805,534.4999,534.805,1024.0
2024-08-21 13:40:00,543.07,543.07,542.86,542.95,400.0,534.5885,534.5885,534.3817,534.4703,400.0
2024-08-21 13:45:00,542.86,542.99,542.86,542.99,200.0,534.3817,534.5097,534.3817,534.5097,200.0
2024-08-21 13:50:00,543.02,543.25,542.95,542.99,1472.0,534.5392,534.7656,534.4703,534.5097,1472.0
2024-08-21 13:55:00,542.98,543.14,542.84,543.09,1694.0,534.4999,534.6574,534.362,534.6081,1694.0
2024-08-21 14:00:00,542.9,543.19,542.65,542.97,1630.0,534.4211,534.7066,534.175,534.49,1630.0
2024-08-21 14:05:00,543.01,543.01,542.95,542.98,400.0,534.5294,534.5294,534.4703,534.4999,400.0
2024-08-21 14:10:00,542.88,542.9,542.88,542.89,204.0,534.4014,534.4211,534.4014,534.4113,204.0
2024-08-21 14:15:00,543.03,543.06,542.91,542.91,323.0,534.5491,534.5786,534.431,534.431,323.0
2024-08-21 14:20:00,542.82,542.82,542.65,542.67,900.0,534.3424,534.3424,534.175,534.1947,900.0
2024-08-21 14:25:00,542.81,542.81,542.48,542.7,1730.0,534.3325,534.3325,534.0077,534.2242,1730.0
2024-08-21 14:30:00,542.79,543.35,542.73,543.35,1120.0,534.3128,534.8641,534.2538,534.8641,1120.0
2024-08-21 14:35:00,542.91,542.91,542.3,542.6,2882.0,534.431,534.431,533.8305,534.1258,2882.0
2024-08-21 14:40:00,542.43,542.63,542.43,542.63,500.0,533.9584,534.1553,533.9584,534.1553,500.0
2024-08-21 14:45:00,542.51,542.72,542.38,542.72,400.0,534.0372,534.2439,533.9092,534.2439,400.0
2024-08-21 14:50:00,542.55,542.75,542.53,542.58,2391.0,534.0766,534.2735,534.0569,534.1061,2391.0
2024-08-21 14:55:00,542.64,542.65,542.09,542.09,2956.0,534.1652,534.175,533.6238,533.6238,2956.0
2024-08-21 15:00:00,542.29,542.29,542.29,542.29,100.0,533.8206,533.8206,533.8206,533.8206,100.0
2024-08-21 15:05:00,542.06,542.06,541.5,541.67,3832.0,533.5942,533.5942,533.043,533.2103,3832.0
2024-08-21 15:10:00,541.52,541.71,541.48,541.48,3283.0,533.0627,533.2497,533.0233,533.0233,3283.0
2024-08-21 15:15:00,541.51,541.78,541.3,541.78,2143.0,533.0528,533.3186,532.8461,533.3186,2143.0
2024-08-21 15:20:00,541.59,541.76,541.57,541.76,1100.0,533.1316,533.2989,533.1119,533.2989,1100.0
2024-08-21 15:25:00,542.15,542.55,542.15,542.41,1131.0,533.6828,534.0766,533.6828,533.9388,1131.0
2024-08-21 15:30:00,542.32,542.46,542.15,542.37,2218.0,533.8502,533.988,533.6828,533.8994,2218.0
2024-08-21 15:35:00,542.36,542.46,542.19,542.46,1029.0,533.8895,533.988,533.7222,533.988,1029.0
2024-08-21 15:40:00,542.54,542.67,542.26,542.67,1315.0,534.0667,534.1947,533.7911,534.1947,1315.0
2024-08-21 15:45:00,542.57,542.62,542.18,542.62,2378.0,534.0963,534.1455,533.7124,534.1455,2378.0
2024-08-21 15:50:00,543.16,543.22,542.69,543.17,4902.0,534.677,534.7361,534.2144,534.6869,4902.0
2024-08-21 15:55:00,543.25,543.56,541.51,542.23,52528.0,534.7656,535.0708,533.0528,533.7616,52528.0
2024-08-22 09:30:00,543.0,545.19,542.76,545.19,9117.0,534.5195,536.6753,534.2833,536.6753,9117.0
2024-08-22 09:35:00,544.75,544.75,543.31,543.32,2023.0,536.2422,536.2422,534.8247,534.8345,2023.0
2024-08-22 09:40:00,543.76,544.44,543.76,544.44,524.0,535.2677,535.9371,535.2677,535.9371,524.0
2024-08-22 09:45:00,544.25,544.27,543.22,543.22,700.0,535.75,535.7697,534.7361,534.7361,700.0
2024-08-22 09:50:00,542.95,543.09,542.35,542.63,686.0,534.4703,534.6081,533.8797,534.1553,686.0
2024-08-22 09:55:00,542.68,542.68,542.03,542.03,300.0,534.2045,534.2045,533.5647,533.5647,300.0
2024-08-22 10:00:00,542.49,544.36,542.49,543.62,2507.0,534.0175,535.8583,534.0175,535.1299,2507.0
2024-08-22 10:05:00,544.07,544.36,543.05,543.05,1696.0,535.5728,535.8583,534.5688,534.5688,1696.0
2024-08-22 10:10:00,542.98,542.98,542.62,542.63,526.0,534.4999,534.4999,534.1455,534.1553,526.0
2024-08-22 10:15:00,542.97,542.97,542.33,542.66,1000.0,534.49,534.49,533.86,534.1849,1000.0
2024-08-22 10:20:00,542.32,543.01,542.32,542.52,749.0,533.8502,534.5294,533.8502,534.047,749.0
2024-08-22 10:25:00,542.36,542.36,541.7,542.24,700.0,533.8895,533.8895,533.2398,533.7714,700.0
2024-08-22 10:30:00,542.24,542.43,542.07,542.43,2417.0,533.7714,533.9584,533.6041,533.9584,2417.0
2024-08-22 10:35:00,542.07,542.07,541.64,541.74,1512.0,533.6041,533.6041,533.1808,533.2792,1512.0
2024-08-22 10:40:00,541.52,541.59,540.47,540.47,4218.0,533.0627,533.1316,532.0291,532.0291,4218.0
2024-08-22 10:45:00,540.47,540.47,539.97,540.31,2839.0,532.0291,532.0291,531.5369,531.8716,2839.0
2024-08-22 10:50:00,540.43,540.58,540.42,540.58,400.0,531.9897,532.1373,531.9798,532.1373,400.0
2024-08-22 10:55:00,540.49,540.51,540.15,540.26,3316.0,532.0487,532.0684,531.7141,531.8223,3316.0
2024-08-22 11:00:00,540.09,540.24,540.06,540.24,2132.0,531.655,531.8027,531.6255,531.8027,2132.0
2024-08-22 11:05:00,540.38,540.38,539.67,539.74,2432.0,531.9405,531.9405,531.2416,531.3105,2432.0
2024-08-22 11:10:00,539.51,539.51,539.51,539.51,100.0,531.0841,531.0841,531.0841,531.0841,100.0
2024-08-22 11:15:00,539.3,539.44,538.76,539.22,1255.0,530.8773,531.0151,530.3458,530.7986,1255.0
2024-08-22 11:20:00,538.96,539.44,538.02,538.02,5186.0,530.5426,531.0151,529.6173,529.6173,5186.0
2024-08-22 11:25:00,538.07,538.07,538.07,538.07,100.0,529.6665,529.6665,529.6665,529.6665,100.0
2024-08-22 11:30:00,538.35,539.31,538.34,539.31,2200.0,529.9422,530.8872,529.9323,530.8872,2200.0
2024-08-22 11:35:00,539.37,539.5,539.3,539.5,766.0,530.9462,531.0742,530.8773,531.0742,766.0
2024-08-22 11:40:00,539.28,540.09,539.23,539.83,1963.0,530.8576,531.655,530.8084,531.3991,1963.0
2024-08-22 11:45:00,539.93,540.25,539.57,539.61,658.0,531.4975,531.8125,531.1431,531.1825,658.0
2024-08-22 11:50:00,539.67,539.67,539.67,539.67,100.0,531.2416,531.2416,531.2416,531.2416,100.0
2024-08-22 11:55:00,539.3,540.2,539.3,539.85,1533.0,530.8773,531.7633,530.8773,531.4187,1533.0
2024-08-22 12:00:00,539.48,540.02,539.48,539.88,800.0,531.0545,531.5861,531.0545,531.4483,800.0
2024-08-22 12:05:00,539.9,540.2,539.65,540.2,734.0,531.468,531.7633,531.2219,531.7633,734.0
2024-08-22 12:10:00,539.95,540.14,539.85,540.14,737.0,531.5172,531.7042,531.4187,531.7042,737.0
2024-08-22 12:15:00,540.25,540.89,540.25,540.89,833.0,531.8125,532.4425,531.8125,532.4425,833.0
2024-08-22 12:20:00,540.96,541.0,540.68,541.0,1000.0,532.5114,532.5508,532.2358,532.5508,1000.0
2024-08-22 12:25:00,541.01,541.4,541.01,541.05,700.0,532.5606,532.9445,532.5606,532.6,700.0
2024-08-22 12:30:00,541.37,541.38,541.32,541.32,900.0,532.915,532.9248,532.8658,532.8658,900.0
2024-08-22 12:35:00,541.43,541.43,541.07,541.07,1390.0,532.9741,532.9741,532.6197,532.6197,1390.0
2024-08-22 12:40:00,540.79,540.84,540.51,540.51,1297.0,532.3441,532.3933,532.0684,532.0684,1297.0
2024-08-22 12:45:00,540.52,540.58,540.34,540.58,1440.0,532.0783,532.1373,531.9011,532.1373,1440.0
2024-08-22 12:50:00,540.52,540.55,540.23,540.23,400.0,532.0783,532.1078,531.7928,531.7928,400.0
2024-08-22 12:55:00,539.92,539.92,539.79,539.79,500.0,531.4876,531.4876,531.3597,531.3597,500.0
2024-08-22 13:00:00,539.46,539.69,539.44,539.68,600.0,531.0348,531.2612,531.0151,531.2514,600.0
2024-08-22 13:05:00,539.56,540.13,539.39,540.13,2281.0,531.1333,531.6944,530.9659,531.6944,2281.0
2024-08-22 13:10:00,540.09,540.52,540.09,540.34,1600.0,531.655,532.0783,531.655,531.9011,1600.0
2024-08-22 13:15:00,540.04,540.64,539.89,540.3,2118.0,531.6058,532.1964,531.4581,531.8617,2118.0
2024-08-22 13:20:00,540.32,541.49,540.31,541.43,2720.0,531.8814,533.0331,531.8716,532.9741,2720.0
2024-08-22 13:25:00,541.44,541.44,540.88,540.92,700.0,532.9839,532.9839,532.4327,532.472,700.0
2024-08-22 13:30:00,540.52,541.03,540.52,541.03,652.0,532.0783,532.5803,532.0783,532.5803,652.0
2024-08-22 13:35:00,540.8,541.3,540.72,541.3,901.0,532.3539,532.8461,532.2752,532.8461,901.0
2024-08-22 13:40:00,541.33,541.79,541.33,541.74,566.0,532.8756,533.3284,532.8756,533.2792,566.0
2024-08-22 13:45:00,541.67,541.7,541.67,541.69,610.0,533.2103,533.2398,533.2103,533.23,610.0
2024-08-22 13:50:00,541.68,542.28,541.68,542.21,1324.0,533.2202,533.8108,533.2202,533.7419,1324.0
2024-08-22 13:55:00,542.22,542.22,541.33,541.33,2034.0,533.7517,533.7517,532.8756,532.8756,2034.0
2024-08-22 14:00:00,541.58,541.86,541.56,541.71,921.0,533.1217,533.3974,533.102,533.2497,921.0
2024-08-22 14:05:00,542.1,542.1,541.7,541.71,500.0,533.6336,533.6336,533.2398,533.2497,500.0
2024-08-22 14:10:00,542.02,542.04,541.97,542.04,1209.0,533.5549,533.5745,533.5056,533.5745,1209.0
2024-08-22 14:15:00,542.08,542.77,541.87,542.71,1600.0,533.6139,534.2931,533.4072,534.2341,1600.0
2024-08-22 14:20:00,542.69,542.69,542.04,542.28,806.0,534.2144,534.2144,533.5745,533.8108,806.0
2024-08-22 14:25:00,542.18,542.41,542.09,542.24,1107.0,533.7124,533.9388,533.6238,533.7714,1107.0
2024-08-22 14:30:00,542.4,542.42,542.12,542.24,1064.0,533.9289,533.9486,533.6533,533.7714,1064.0
2024-08-22 14:35:00,542.26,542.27,541.57,541.99,1301.0,533.7911,533.8009,533.1119,533.5253,1301.0
2024-08-22 14:40:00,541.95,542.18,541.94,542.18,300.0,533.4859,533.7124,533.4761,533.7124,300.0
2024-08-22 14:45:00,541.72,542.14,541.72,542.14,456.0,533.2595,533.673,533.2595,533.673,456.0
2024-08-22 14:50:00,541.83,542.42,541.82,542.26,7477.0,533.3678,533.9486,533.358,533.7911,7477.0
2024-08-22 14:55:00,542.06,542.23,541.44,541.44,2481.0,533.5942,533.7616,532.9839,532.9839,2481.0
2024-08-22 15:00:00,541.63,541.86,541.39,541.68,3401.0,533.1709,533.3974,532.9347,533.2202,3401.0
2024-08-22 15:05:00,541.66,541.74,541.51,541.52,1431.0,533.2005,533.2792,533.0528,533.0627,1431.0
2024-08-22 15:10:00,541.35,541.48,541.28,541.31,901.0,532.8953,533.0233,532.8264,532.8559,901.0
2024-08-22 15:15:00,541.67,541.72,541.41,541.63,2544.0,533.2103,533.2595,532.9544,533.1709,2544.0
2024-08-22 15:20:00,541.53,541.79,541.46,541.79,2552.0,533.0725,533.3284,533.0036,533.3284,2552.0
2024-08-22 15:25:00,541.89,542.33,541.68,542.33,5615.0,533.4269,533.86,533.2202,533.86,5615.0
2024-08-22 15:30:00,542.61,542.87,542.52,542.87,2130.0,534.1356,534.3916,534.047,534.3916,2130.0
2024-08-22 15:35:00,542.64,542.67,542.5,542.5,1499.0,534.1652,534.1947,534.0274,534.0274,1499.0
2024-08-22 15:40:00,542.48,543.23,542.36,543.06,4591.0,534.0077,534.746,533.8895,534.5786,4591.0
2024-08-22 15:45:00,543.07,543.37,542.91,543.37,4580.0,534.5885,534.8838,534.431,534.8838,4580.0
2024-08-22 15:50:00,543.27,543.49,542.31,542.71,10150.0,534.7853,535.0019,533.8403,534.2341,10150.0
2024-08-22 15:55:00,542.91,543.53,542.47,543.52,31511.0,534.431,535.0413,533.9978,535.0314,31511.0
2024-08-23 09:30:00,545.0,548.0,543.0,543.0,9493.0,536.4883,539.4415,534.5195,534.5195,9493.0
2024-08-23 09:35:00,544.03,544.97,543.82,544.97,1026.0,535.5335,536.4588,535.3267,536.4588,1026.0
2024-08-23 09:40:00,543.25,543.83,543.25,543.83,200.0,534.7656,535.3366,534.7656,535.3366,200.0
2024-08-23 09:45:00,545.0,545.9,545.0,545.9,1900.0,536.4883,537.3743,536.4883,537.3743,1900.0
2024-08-23 09:50:00,544.45,544.88,544.44,544.88,825.0,535.9469,536.3702,535.9371,536.3702,825.0
2024-08-23 09:55:00,544.99,545.85,544.89,545.85,4175.0,536.4785,537.325,536.38,537.325,4175.0
2024-08-23 10:00:00,546.1,547.01,545.26,546.27,4026.0,537.5711,538.4669,536.7443,537.7385,4026.0
2024-08-23 10:05:00,546.03,546.03,544.48,544.48,389.0,537.5022,537.5022,535.9764,535.9764,389.0
2024-08-23 10:10:00,546.26,548.79,545.85,547.62,17954.0,537.7286,540.2191,537.325,539.0674,17954.0
2024-08-23 10:15:00,548.25,548.25,546.84,547.11,1200.0,539.6876,539.6876,538.2996,538.5654,1200.0
2024-08-23 10:20:00,547.5,547.8,547.5,547.8,400.0,538.9493,539.2446,538.9493,539.2446,400.0
2024-08-23 10:25:00,547.86,548.33,547.34,547.34,800.0,539.3036,539.7663,538.7918,538.7918,800.0
2024-08-23 10:30:00,547.34,548.38,547.16,547.74,2413.0,538.7918,539.8155,538.6146,539.1855,2413.0
2024-08-23 10:35:00,547.82,547.82,547.05,547.52,1654.0,539.2643,539.2643,538.5063,538.969,1654.0
2024-08-23 10:40:00,547.04,547.27,546.99,547.04,852.0,538.4965,538.7229,538.4472,538.4965,852.0
2024-08-23 10:45:00,547.25,547.47,546.16,546.96,3985.0,538.7032,538.9197,537.6302,538.4177,3985.0
2024-08-23 10:50:00,547.01,547.58,546.64,547.58,3004.0,538.4669,539.028,538.1027,539.028,3004.0
2024-08-23 10:55:00,547.54,548.02,547.52,547.82,1253.0,538.9886,539.4611,538.969,539.2643,1253.0
2024-08-23 11:00:00,547.82,548.0,547.61,547.75,2914.0,539.2643,539.4415,539.0575,539.1954,2914.0
2024-08-23 11:05:00,547.66,547.94,547.59,547.73,500.0,539.1068,539.3824,539.0379,539.1757,500.0
2024-08-23 11:10:00,548.1,549.01,548.01,548.95,4547.0,539.5399,540.4357,539.4513,540.3766,4547.0
2024-08-23 11:15:00,549.01,549.74,549.01,549.72,6775.0,540.4357,541.1543,540.4357,541.1346,6775.0
2024-08-23 11:20:00,549.45,549.5,548.94,549.04,3261.0,540.8688,540.918,540.3668,540.4652,3261.0
2024-08-23 11:25:00,549.24,549.27,548.81,548.81,4774.0,540.6621,540.6916,540.2388,540.2388,4774.0
2024-08-23 11:30:00,548.73,548.73,547.94,548.26,1441.0,540.1601,540.1601,539.3824,539.6974,1441.0
2024-08-23 11:35:00,548.11,548.11,548.11,548.11,125.0,539.5497,539.5497,539.5497,539.5497,125.0
2024-08-23 11:40:00,548.03,548.37,547.82,547.83,2353.0,539.471,539.8057,539.2643,539.2741,2353.0
2024-08-23 11:45:00,548.13,548.14,547.11,547.3,919.0,539.5694,539.5793,538.5654,538.7524,919.0
2024-08-23 11:50:00,547.64,547.64,547.64,547.64,103.0,539.0871,539.0871,539.0871,539.0871,103.0
2024-08-23 11:55:00,547.64,547.95,547.15,547.32,1900.0,539.0871,539.3922,538.6047,538.7721,1900.0
2024-08-23 12:00:00,547.27,547.28,546.07,546.63,1300.0,538.7229,538.7327,537.5416,538.0929,1300.0
2024-08-23 12:05:00,546.48,546.48,545.98,546.41,1271.0,537.9452,537.9452,537.453,537.8763,1271.0
2024-08-23 12:10:00,546.66,546.74,546.22,546.54,1287.0,538.1224,538.2011,537.6893,538.0043,1287.0
2024-08-23 12:15:00,546.4,546.41,545.57,545.57,949.0,537.8664,537.8763,537.0494,537.0494,949.0
2024-08-23 12:20:00,546.18,546.4,545.97,545.97,626.0,537.6499,537.8664,537.4432,537.4432,626.0
2024-08-23 12:25:00,545.75,545.99,545.37,545.7,1054.0,537.2266,537.4628,536.8525,537.1774,1054.0
2024-08-23 12:30:00,545.77,546.13,545.77,545.83,876.0,537.2463,537.6007,537.2463,537.3053,876.0
2024-08-23 12:35:00,546.35,546.53,546.23,546.52,1523.0,537.8172,537.9944,537.6991,537.9846,1523.0
2024-08-23 12:40:00,546.37,546.61,545.96,546.35,1166.0,537.8369,538.0732,537.4333,537.8172,1166.0
2024-08-23 12:45:00,546.34,546.34,546.29,546.29,203.0,537.8074,537.8074,537.7582,537.7582,203.0
2024-08-23 12:50:00,546.02,546.14,546.01,546.13,319.0,537.4924,537.6105,537.4825,537.6007,319.0
2024-08-23 12:55:00,546.58,546.59,546.57,546.59,200.0,538.0436,538.0535,538.0338,538.0535,200.0
2024-08-23 13:00:00,546.9,546.9,546.9,546.9,164.0,538.3586,538.3586,538.3586,538.3586,164.0
2024-08-23 13:05:00,546.66,546.94,546.66,546.93,780.0,538.1224,538.398,538.1224,538.3882,780.0
2024-08-23 13:10:00,547.17,547.17,546.95,546.96,400.0,538.6244,538.6244,538.4079,538.4177,400.0
2024-08-23 13:15:00,546.6,546.6,546.37,546.37,500.0,538.0633,538.0633,537.8369,537.8369,500.0
2024-08-23 13:20:00,547.3,547.3,547.16,547.3,659.0,538.7524,538.7524,538.6146,538.7524,659.0
2024-08-23 13:25:00,547.4,547.4,547.4,547.4,100.0,538.8508,538.8508,538.8508,538.8508,100.0
2024-08-23 13:30:00,546.8,547.26,546.76,547.26,1214.0,538.2602,538.713,538.2208,538.713,1214.0
2024-08-23 13:35:00,547.49,547.55,547.37,547.55,500.0,538.9394,538.9985,538.8213,538.9985,500.0
2024-08-23 13:40:00,547.73,547.93,547.73,547.93,384.0,539.1757,539.3726,539.1757,539.3726,384.0
2024-08-23 13:45:00,547.67,547.96,547.66,547.67,898.0,539.1166,539.4021,539.1068,539.1166,898.0
2024-08-23 13:50:00,547.83,547.84,547.82,547.84,200.0,539.2741,539.284,539.2643,539.284,200.0
2024-08-23 13:55:00,547.63,547.64,547.2,547.21,1800.0,539.0772,539.0871,538.654,538.6638,1800.0
2024-08-23 14:00:00,547.36,547.4,547.36,547.4,375.0,538.8115,538.8508,538.8115,538.8508,375.0
2024-08-23 14:05:00,547.72,547.72,546.6,546.72,1200.0,539.1658,539.1658,538.0633,538.1814,1200.0
2024-08-23 14:10:00,546.32,546.52,546.32,546.49,451.0,537.7877,537.9846,537.7877,537.955,451.0
2024-08-23 14:15:00,546.45,546.89,546.29,546.71,905.0,537.9157,538.3488,537.7582,538.1716,905.0
2024-08-23 14:20:00,546.44,546.44,546.23,546.23,500.0,537.9058,537.9058,537.6991,537.6991,500.0
2024-08-23 14:25:00,546.46,546.46,546.03,546.45,1153.0,537.9255,537.9255,537.5022,537.9157,1153.0
2024-08-23 14:30:00,546.44,546.44,546.14,546.14,523.0,537.9058,537.9058,537.6105,537.6105,523.0
2024-08-23 14:35:00,546.14,546.22,545.92,545.92,900.0,537.6105,537.6893,537.3939,537.3939,900.0
2024-08-23 14:40:00,545.82,546.65,545.82,546.19,413.0,537.2955,538.1125,537.2955,537.6597,413.0
2024-08-23 14:45:00,546.16,546.24,545.86,546.13,922.0,537.6302,537.7089,537.3349,537.6007,922.0
2024-08-23 14:50:00,546.22,546.22,545.96,545.96,300.0,537.6893,537.6893,537.4333,537.4333,300.0
2024-08-23 14:55:00,545.8,545.93,545.68,545.86,1000.0,537.2758,537.4038,537.1577,537.3349,1000.0
2024-08-23 15:00:00,545.67,545.78,545.5,545.59,900.0,537.1478,537.2561,536.9805,537.0691,900.0
2024-08-23 15:05:00,545.38,545.76,545.38,545.76,1388.0,536.8624,537.2364,536.8624,537.2364,1388.0
2024-08-23 15:10:00,545.7,545.7,545.17,545.18,1460.0,537.1774,537.1774,536.6557,536.6655,1460.0
2024-08-23 15:15:00,545.38,545.58,545.06,545.1,1759.0,536.8624,537.0593,536.5474,536.5867,1759.0
2024-08-23 15:20:00,545.11,545.47,545.06,545.47,1044.0,536.5966,536.951,536.5474,536.951,1044.0
2024-08-23 15:25:00,545.39,545.76,545.38,545.45,1973.0,536.8722,537.2364,536.8624,536.9313,1973.0
2024-08-23 15:30:00,545.61,545.76,545.39,545.39,1380.0,537.0888,537.2364,536.8722,536.8722,1380.0
2024-08-23 15:35:00,545.4,545.56,545.24,545.45,2814.0,536.8821,537.0396,536.7246,536.9313,2814.0
2024-08-23 15:40:00,545.71,545.98,545.47,545.47,2864.0,537.1872,537.453,536.951,536.951,2864.0
2024-08-23 15:45:00,545.31,546.48,545.07,546.48,1424.0,536.7935,537.9452,536.5572,537.9452,1424.0
2024-08-23 15:50:00,546.25,546.53,545.55,546.29,7240.0,537.7188,537.9944,537.0297,537.7582,7240.0
2024-08-23 15:55:00,546.11,546.72,545.62,545.63,15201.0,537.581,538.1814,537.0986,537.1085,15201.0
2024-08-26 09:30:00,546.94,547.73,545.07,546.88,8352.0,538.398,539.1757,536.5572,538.3389,8352.0
2024-08-26 09:35:00,548.64,548.64,547.32,547.32,527.0,540.0715,540.0715,538.7721,538.7721,527.0
2024-08-26 09:40:00,547.87,547.87,546.49,547.23,418.0,539.3135,539.3135,537.955,538.6835,418.0
2024-08-26 09:45:00,546.85,548.29,546.85,548.29,227.0,538.3094,539.7269,538.3094,539.7269,227.0
2024-08-26 09:50:00,548.33,548.64,547.88,548.18,1903.0,539.7663,540.0715,539.3233,539.6186,1903.0
2024-08-26 09:55:00,548.31,549.25,548.18,549.25,1943.0,539.7466,540.6719,539.6186,540.6719,1943.0
2024-08-26 10:00:00,549.92,549.92,548.12,548.59,1313.0,541.3315,541.3315,539.5596,540.0222,1313.0
2024-08-26 10:05:00,548.27,548.27,547.55,548.07,1630.0,539.7072,539.7072,538.9985,539.5104,1630.0
2024-08-26 10:10:00,548.55,548.75,548.55,548.75,525.0,539.9829,540.1797,539.9829,540.1797,525.0
2024-08-26 10:15:00,549.22,549.63,549.2,549.25,1772.0,540.6424,541.046,540.6227,540.6719,1772.0
2024-08-26 10:20:00,549.4,549.59,549.11,549.15,3147.0,540.8196,541.0066,540.5341,540.5735,3147.0
2024-08-26 10:25:00,549.21,550.0,549.2,549.85,3001.0,540.6326,541.4102,540.6227,541.2626,3001.0
2024-08-26 10:30:00,549.9,550.5,549.7,550.32,4077.0,541.3118,541.9024,541.1149,541.7252,4077.0
2024-08-26 10:35:00,550.43,550.51,549.94,550.34,2276.0,541.8335,541.9123,541.3512,541.7449,2276.0
2024-08-26 10:40:00,550.13,550.13,549.57,549.61,634.0,541.5382,541.5382,540.9869,541.0263,634.0
2024-08-26 10:45:00,549.18,549.28,549.03,549.28,300.0,540.603,540.7015,540.4554,540.7015,300.0
2024-08-26 10:50:00,549.28,549.28,548.79,548.94,439.0,540.7015,540.7015,540.2191,540.3668,439.0
2024-08-26 10:55:00,548.76,548.76,548.34,548.56,666.0,540.1896,540.1896,539.7761,539.9927,666.0
2024-08-26 11:00:00,548.55,548.6,548.24,548.24,702.0,539.9829,540.0321,539.6777,539.6777,702.0
2024-08-26 11:05:00,548.24,548.24,548.23,548.23,300.0,539.6777,539.6777,539.6679,539.6679,300.0
2024-08-26 11:10:00,547.75,547.76,547.54,547.55,200.0,539.1954,539.2052,538.9886,538.9985,200.0
2024-08-26 11:15:00,547.54,547.88,547.54,547.88,205.0,538.9886,539.3233,538.9886,539.3233,205.0
2024-08-26 11:20:00,547.41,547.45,546.72,546.72,845.0,538.8607,538.9,538.1814,538.1814,845.0
2024-08-26 11:25:00,546.42,546.42,545.44,545.44,611.0,537.8861,537.8861,536.9214,536.9214,611.0
2024-08-26 11:30:00,545.09,545.57,545.09,545.47,779.0,536.5769,537.0494,536.5769,536.951,779.0
2024-08-26 11:35:00,545.58,546.0,545.37,545.37,926.0,537.0593,537.4727,536.8525,536.8525,926.0
2024-08-26 11:40:00,546.02,546.05,546.02,546.05,207.0,537.4924,537.5219,537.4924,537.5219,207.0
2024-08-26 11:45:00,546.39,546.39,545.8,545.8,234.0,537.8566,537.8566,537.2758,537.2758,234.0
2024-08-26 11:50:00,545.68,546.44,545.68,545.7,1001.0,537.1577,537.9058,537.1577,537.1774,1001.0
2024-08-26 11:55:00,546.02,546.02,545.62,545.97,550.0,537.4924,537.4924,537.0986,537.4432,550.0
2024-08-26 12:00:00,545.97,545.97,545.75,545.75,300.0,537.4432,537.4432,537.2266,537.2266,300.0
2024-08-26 12:05:00,545.62,545.62,545.62,545.62,100.0,537.0986,537.0986,537.0986,537.0986,100.0
2024-08-26 12:10:00,545.63,545.65,545.63,545.65,200.0,537.1085,537.1282,537.1085,537.1282,200.0
2024-08-26 12:15:00,545.69,546.05,545.69,546.05,500.0,537.1675,537.5219,537.1675,537.5219,500.0
2024-08-26 12:20:00,546.05,546.05,546.05,546.05,100.0,537.5219,537.5219,537.5219,537.5219,100.0
2024-08-26 12:25:00,546.05,546.45,546.05,546.13,922.0,537.5219,537.9157,537.5219,537.6007,922.0
2024-08-26 12:30:00,546.08,546.58,545.98,545.98,822.0,537.5514,538.0436,537.453,537.453,822.0
2024-08-26 12:35:00,546.02,546.03,545.8,545.8,500.0,537.4924,537.5022,537.2758,537.2758,500.0
2024-08-26 12:40:00,545.7,546.5,545.7,546.5,1720.0,537.1774,537.9649,537.1774,537.9649,1720.0
2024-08-26 12:45:00,546.71,546.73,546.5,546.73,800.0,538.1716,538.1913,537.9649,538.1913,800.0
2024-08-26 12:50:00,547.11,547.11,547.1,547.11,100.0,538.5654,538.5654,538.5555,538.5654,100.0
2024-08-26 12:55:00,547.39,547.51,547.25,547.25,525.0,538.841,538.9591,538.7032,538.7032,525.0
2024-08-26 13:00:00,547.25,547.44,547.25,547.27,570.0,538.7032,538.8902,538.7032,538.7229,570.0
2024-08-26 13:05:00,547.26,547.26,547.26,547.26,300.0,538.713,538.713,538.713,538.713,300.0
2024-08-26 13:10:00,547.57,547.68,547.47,547.6,1273.0,539.0182,539.1265,538.9197,539.0477,1273.0
2024-08-26 13:15:00,547.49,547.49,547.49,547.49,500.0,538.9394,538.9394,538.9394,538.9394,500.0
2024-08-26 13:20:00,547.52,547.53,547.52,547.52,200.0,538.969,538.9788,538.969,538.969,200.0
2024-08-26 13:25:00,547.31,547.52,546.76,547.32,2707.0,538.7622,538.969,538.2208,538.7721,2707.0
2024-08-26 13:30:00,547.15,547.29,547.15,547.29,225.0,538.6047,538.7425,538.6047,538.7425,225.0
2024-08-26 13:35:00,547.09,547.1,546.72,546.72,500.0,538.5457,538.5555,538.1814,538.1814,500.0
2024-08-26 13:40:00,546.97,546.98,546.86,546.86,925.0,538.4275,538.4374,538.3193,538.3193,925.0
2024-08-26 13:45:00,546.53,546.64,546.53,546.53,1200.0,537.9944,538.1027,537.9944,537.9944,1200.0
2024-08-26 13:50:00,546.42,546.53,546.32,546.51,443.0,537.8861,537.9944,537.7877,537.9747,443.0
2024-08-26 13:55:00,546.11,546.97,546.09,546.97,500.0,537.581,538.4275,537.5613,538.4275,500.0
2024-08-26 14:00:00,546.23,546.5,546.12,546.45,1213.0,537.6991,537.9649,537.5908,537.9157,1213.0
2024-08-26 14:05:00,546.27,546.45,546.03,546.11,2767.0,537.7385,537.9157,537.5022,537.581,2767.0
2024-08-26 14:10:00,546.39,546.39,546.11,546.11,513.0,537.8566,537.8566,537.581,537.581,513.0
2024-08-26 14:15:00,546.14,546.5,546.13,546.13,486.0,537.6105,537.9649,537.6007,537.6007,486.0
2024-08-26 14:20:00,546.57,546.58,546.36,546.37,1116.0,538.0338,538.0436,537.8271,537.8369,1116.0
2024-08-26 14:25:00,546.37,546.38,546.11,546.38,1571.0,537.8369,537.8468,537.581,537.8468,1571.0
2024-08-26 14:30:00,546.71,546.71,546.4,546.4,200.0,538.1716,538.1716,537.8664,537.8664,200.0
2024-08-26 14:35:00,546.4,546.73,546.4,546.73,992.0,537.8664,538.1913,537.8664,538.1913,992.0
2024-08-26 14:40:00,546.4,546.88,546.4,546.85,3797.0,537.8664,538.3389,537.8664,538.3094,3797.0
2024-08-26 14:45:00,546.89,546.89,546.28,546.38,1142.0,538.3488,538.3488,537.7483,537.8468,1142.0
2024-08-26 14:50:00,545.85,545.85,545.44,545.45,323.0,537.325,537.325,536.9214,536.9313,323.0
2024-08-26 14:55:00,545.42,545.52,545.26,545.26,1173.0,536.9018,537.0002,536.7443,536.7443,1173.0
2024-08-26 15:00:00,545.26,545.61,545.26,545.59,1127.0,536.7443,537.0888,536.7443,537.0691,1127.0
2024-08-26 15:05:00,545.21,545.28,544.79,544.79,1551.0,536.695,536.7639,536.2816,536.2816,1551.0
2024-08-26 15:10:00,545.02,545.15,544.82,544.97,1442.0,536.508,536.636,536.3111,536.4588,1442.0
2024-08-26 15:15:00,545.04,545.3,545.04,545.07,1183.0,536.5277,536.7836,536.5277,536.5572,1183.0
2024-08-26 15:20:00,545.24,545.35,544.9,544.9,1108.0,536.7246,536.8328,536.3899,536.3899,1108.0
2024-08-26 15:25:00,545.11,545.11,544.84,545.02,1872.0,536.5966,536.5966,536.3308,536.508,1872.0
2024-08-26 15:30:00,545.04,545.04,544.74,544.92,1383.0,536.5277,536.5277,536.2324,536.4096,1383.0
2024-08-26 15:35:00,544.94,545.45,544.92,545.3,1923.0,536.4292,536.9313,536.4096,536.7836,1923.0
2024-08-26 15:40:00,545.4,546.05,545.4,546.05,2775.0,536.8821,537.5219,536.8821,537.5219,2775.0
2024-08-26 15:45:00,546.04,546.51,545.83,546.06,3811.0,537.5121,537.9747,537.3053,537.5318,3811.0
2024-08-26 15:50:00,545.83,546.4,544.46,544.74,3916.0,537.3053,537.8664,535.9567,536.2324,3916.0
2024-08-26 15:55:00,544.81,545.0,544.15,544.63,21958.0,536.3013,536.4883,535.6516,536.1241,21958.0
2024-08-27 09:30:00,548.3,548.3,547.42,547.42,7727.0,539.7368,539.7368,538.8705,538.8705,7727.0
2024-08-27 09:35:00,545.65,545.65,544.37,545.65,960.0,537.1282,537.1282,535.8682,537.1282,960.0
2024-08-27 09:40:00,545.65,546.26,545.65,546.26,377.0,537.1282,537.7286,537.1282,537.7286,377.0
2024-08-27 09:45:00,547.81,547.81,547.12,547.33,400.0,539.2544,539.2544,538.5752,538.7819,400.0
2024-08-27 09:50:00,547.33,547.6,547.32,547.6,500.0,538.7819,539.0477,538.7721,539.0477,500.0
2024-08-27 09:55:00,547.43,547.43,547.4,547.4,335.0,538.8804,538.8804,538.8508,538.8508,335.0
2024-08-27 10:00:00,547.87,547.89,547.87,547.89,200.0,539.3135,539.3332,539.3135,539.3332,200.0
2024-08-27 10:05:00,548.0,548.26,547.99,548.26,300.0,539.4415,539.6974,539.4316,539.6974,300.0
2024-08-27 10:10:00,547.67,547.91,547.32,547.91,1131.0,539.1166,539.3529,538.7721,539.3529,1131.0
2024-08-27 10:15:00,546.52,546.52,545.6,545.69,1110.0,537.9846,537.9846,537.0789,537.1675,1110.0
2024-08-27 10:20:00,545.69,546.99,545.69,546.53,800.0,537.1675,538.4472,537.1675,537.9944,800.0
2024-08-27 10:25:00,546.66,546.78,545.95,546.77,1429.0,538.1224,538.2405,537.4235,538.2307,1429.0
2024-08-27 10:30:00,546.22,546.73,546.22,546.54,666.0,537.6893,538.1913,537.6893,538.0043,666.0
2024-08-27 10:35:00,546.54,547.14,546.54,546.61,1389.0,538.0043,538.5949,538.0043,538.0732,1389.0
2024-08-27 10:40:00,546.77,546.77,546.73,546.74,765.0,538.2307,538.2307,538.1913,538.2011,765.0
2024-08-27 10:45:00,546.74,546.98,546.29,546.56,617.0,538.2011,538.4374,537.7582,538.0239,617.0
2024-08-27 10:50:00,546.56,546.56,545.84,545.91,660.0,538.0239,538.0239,537.3152,537.3841,660.0
2024-08-27 10:55:00,545.67,545.76,545.67,545.75,300.0,537.1478,537.2364,537.1478,537.2266,300.0
2024-08-27 11:00:00,545.94,546.12,545.9,546.11,502.0,537.4136,537.5908,537.3743,537.581,502.0
2024-08-27 11:05:00,546.12,546.26,546.11,546.25,700.0,537.5908,537.7286,537.581,537.7188,700.0
2024-08-27 11:10:00,545.66,545.99,545.27,545.27,374.0,537.138,537.4628,536.7541,536.7541,374.0
2024-08-27 11:15:00,545.55,545.55,544.86,544.87,400.0,537.0297,537.0297,536.3505,536.3603,400.0
2024-08-27 11:20:00,545.32,545.32,544.79,544.9,468.0,536.8033,536.8033,536.2816,536.3899,468.0
2024-08-27 11:25:00,544.48,545.25,544.33,545.25,2323.0,535.9764,536.7344,535.8288,536.7344,2323.0
2024-08-27 11:30:00,545.0,545.3,544.96,545.3,873.0,536.4883,536.7836,536.4489,536.7836,873.0
2024-08-27 11:35:00,545.18,545.34,544.95,545.05,534.0,536.6655,536.823,536.4391,536.5375,534.0
2024-08-27 11:40:00,545.32,545.54,545.32,545.54,325.0,536.8033,537.0199,536.8033,537.0199,325.0
2024-08-27 11:45:00,545.65,545.65,545.35,545.36,400.0,537.1282,537.1282,536.8328,536.8427,400.0
2024-08-27 11:50:00,545.63,545.72,545.38,545.38,1142.0,537.1085,537.1971,536.8624,536.8624,1142.0
2024-08-27 11:55:00,545.69,545.69,545.69,545.69,100.0,537.1675,537.1675,537.1675,537.1675,100.0
2024-08-27 12:00:00,545.86,545.86,545.52,545.52,400.0,537.3349,537.3349,537.0002,537.0002,400.0
2024-08-27 12:05:00,545.72,546.01,545.72,546.0,400.0,537.1971,537.4825,537.1971,537.4727,400.0
2024-08-27 12:10:00,546.28,546.5,546.28,546.34,519.0,537.7483,537.9649,537.7483,537.8074,519.0
2024-08-27 12:15:00,546.82,546.82,546.81,546.82,600.0,538.2799,538.2799,538.27,538.2799,600.0
2024-08-27 12:20:00,546.43,546.5,546.43,546.5,671.0,537.896,537.9649,537.896,537.9649,671.0
2024-08-27 12:25:00,546.59,546.59,546.02,546.02,667.0,538.0535,538.0535,537.4924,537.4924,667.0
2024-08-27 12:30:00,546.24,546.24,545.82,546.09,400.0,537.7089,537.7089,537.2955,537.5613,400.0
2024-08-27 12:35:00,546.38,546.38,546.19,546.19,525.0,537.8468,537.8468,537.6597,537.6597,525.0
2024-08-27 12:40:00,546.34,546.34,546.34,546.34,100.0,537.8074,537.8074,537.8074,537.8074,100.0
2024-08-27 12:45:00,546.63,546.63,546.63,546.63,100.0,538.0929,538.0929,538.0929,538.0929,100.0
2024-08-27 12:50:00,546.67,546.81,546.66,546.69,659.0,538.1322,538.27,538.1224,538.1519,659.0
2024-08-27 12:55:00,546.84,547.28,546.83,547.27,3186.0,538.2996,538.7327,538.2897,538.7229,3186.0
2024-08-27 13:00:00,547.27,547.27,547.27,547.27,0.0,538.7229,538.7229,538.7229,538.7229,0.0
2024-08-27 13:05:00,547.64,547.84,547.61,547.61,316.0,539.0871,539.284,539.0575,539.0575,316.0
2024-08-27 13:10:00,547.83,547.87,547.8,547.87,478.0,539.2741,539.3135,539.2446,539.3135,478.0
2024-08-27 13:15:00,547.96,547.97,547.96,547.97,500.0,539.4021,539.4119,539.4021,539.4119,500.0
2024-08-27 13:20:00,548.12,548.12,547.65,547.68,1469.0,539.5596,539.5596,539.0969,539.1265,1469.0
2024-08-27 13:25:00,547.86,547.86,547.82,547.82,200.0,539.3036,539.3036,539.2643,539.2643,200.0
2024-08-27 13:30:00,547.54,547.86,547.54,547.86,870.0,538.9886,539.3036,538.9886,539.3036,870.0
2024-08-27 13:35:00,548.21,548.39,548.21,548.39,320.0,539.6482,539.8254,539.6482,539.8254,320.0
2024-08-27 13:40:00,548.39,548.39,548.39,548.39,0.0,539.8254,539.8254,539.8254,539.8254,0.0
2024-08-27 13:45:00,548.15,548.32,547.77,548.15,1277.0,539.5891,539.7565,539.215,539.5891,1277.0
2024-08-27 13:50:00,548.16,548.58,548.05,548.58,3068.0,539.599,540.0124,539.4907,540.0124,3068.0
2024-08-27 13:55:00,548.58,548.58,548.22,548.22,1439.0,540.0124,540.0124,539.658,539.658,1439.0
2024-08-27 14:00:00,548.46,548.48,548.45,548.48,200.0,539.8943,539.914,539.8844,539.914,200.0
2024-08-27 14:05:00,548.8,548.83,548.55,548.83,629.0,540.229,540.2585,539.9829,540.2585,629.0
2024-08-27 14:10:00,548.9,548.9,548.72,548.73,502.0,540.3274,540.3274,540.1502,540.1601,502.0
2024-08-27 14:15:00,548.92,549.05,548.92,549.05,200.0,540.3471,540.4751,540.3471,540.4751,200.0
2024-08-27 14:20:00,549.17,549.29,548.86,548.97,1534.0,540.5932,540.7113,540.288,540.3963,1534.0
2024-08-27 14:25:00,548.74,548.97,548.68,548.68,1817.0,540.1699,540.3963,540.1108,540.1108,1817.0
2024-08-27 14:30:00,549.18,549.18,548.7,548.7,767.0,540.603,540.603,540.1305,540.1305,767.0
2024-08-27 14:35:00,548.61,548.93,548.6,548.6,923.0,540.0419,540.3569,540.0321,540.0321,923.0
2024-08-27 14:40:00,548.75,548.92,548.61,548.62,671.0,540.1797,540.3471,540.0419,540.0518,671.0
2024-08-27 14:45:00,548.68,548.9,548.58,548.75,643.0,540.1108,540.3274,540.0124,540.1797,643.0
2024-08-27 14:50:00,548.75,548.99,548.58,548.97,1465.0,540.1797,540.416,540.0124,540.3963,1465.0
2024-08-27 14:55:00,548.98,549.23,547.43,547.84,16251.0,540.4062,540.6522,538.8804,539.284,16251.0
2024-08-27 15:00:00,547.78,547.89,547.37,547.37,3008.0,539.2249,539.3332,538.8213,538.8213,3008.0
2024-08-27 15:05:00,547.11,547.43,547.11,547.43,1104.0,538.5654,538.8804,538.5654,538.8804,1104.0
2024-08-27 15:10:00,547.43,547.43,547.31,547.31,200.0,538.8804,538.8804,538.7622,538.7622,200.0
2024-08-27 15:15:00,547.64,547.64,547.38,547.5,585.0,539.0871,539.0871,538.8311,538.9493,585.0
2024-08-27 15:20:00,547.5,547.66,547.5,547.66,501.0,538.9493,539.1068,538.9493,539.1068,501.0
2024-08-27 15:25:00,547.74,548.08,547.68,547.93,5951.0,539.1855,539.5202,539.1265,539.3726,5951.0
2024-08-27 15:30:00,548.18,548.41,548.17,548.41,601.0,539.6186,539.8451,539.6088,539.8451,601.0
2024-08-27 15:35:00,548.79,548.98,548.36,548.44,1893.0,540.2191,540.4062,539.7958,539.8746,1893.0
2024-08-27 15:40:00,548.4,548.85,548.4,548.85,2563.0,539.8352,540.2782,539.8352,540.2782,2563.0
2024-08-27 15:45:00,548.87,549.76,548.86,549.76,4930.0,540.2979,541.174,540.288,541.174,4930.0
2024-08-27 15:50:00,549.61,550.1,549.11,549.13,8106.0,541.0263,541.5087,540.5341,540.5538,8106.0
2024-08-27 15:55:00,549.11,549.28,548.28,548.85,24087.0,540.5341,540.7015,539.7171,540.2782,24087.0
2024-08-28 09:30:00,549.23,549.23,546.42,546.54,5759.0,540.6522,540.6522,537.8861,538.0043,5759.0
2024-08-28 09:35:00,546.42,548.08,546.42,548.08,488.0,537.8861,539.5202,537.8861,539.5202,488.0
2024-08-28 09:40:00,547.5,547.5,547.49,547.5,100.0,538.9493,538.9493,538.9394,538.9493,100.0
2024-08-28 09:45:00,547.75,549.22,547.75,548.46,4098.0,539.1954,540.6424,539.1954,539.8943,4098.0
2024-08-28 09:50:00,548.46,550.02,548.45,549.76,2529.0,539.8943,541.4299,539.8844,541.174,2529.0
2024-08-28 09:55:00,549.63,550.51,549.63,550.31,1000.0,541.046,541.9123,541.046,541.7154,1000.0
2024-08-28 10:00:00,550.09,551.37,550.09,551.09,1625.0,541.4988,542.7588,541.4988,542.4832,1625.0
2024-08-28 10:05:00,552.32,552.41,551.42,552.32,1512.0,543.694,543.7826,542.808,543.694,1512.0
2024-08-28 10:10:00,552.38,552.58,552.08,552.58,1429.0,543.7531,543.9499,543.4577,543.9499,1429.0
2024-08-28 10:15:00,552.09,553.08,551.41,552.02,5385.0,543.4676,544.4421,542.7982,543.3987,5385.0
2024-08-28 10:20:00,552.1,552.72,551.85,552.72,5001.0,543.4774,544.0877,543.2313,544.0877,5001.0
2024-08-28 10:25:00,552.47,553.6,552.47,553.05,2287.0,543.8416,544.954,543.8416,544.4126,2287.0
2024-08-28 10:30:00,552.81,553.05,552.48,552.86,1810.0,544.1763,544.4126,543.8515,544.2256,1810.0
2024-08-28 10:35:00,553.0,553.0,552.58,552.59,1242.0,544.3634,544.3634,543.9499,543.9598,1242.0
2024-08-28 10:40:00,552.42,552.87,551.88,552.56,2535.0,543.7924,544.2354,543.2609,543.9302,2535.0
2024-08-28 10:45:00,552.68,552.68,552.35,552.36,1099.0,544.0484,544.0484,543.7235,543.7334,1099.0
2024-08-28 10:50:00,552.36,552.37,552.35,552.36,742.0,543.7334,543.7432,543.7235,543.7334,742.0
2024-08-28 10:55:00,552.31,553.18,552.3,553.18,1916.0,543.6841,544.5406,543.6743,544.5406,1916.0
2024-08-28 11:00:00,553.54,553.56,553.32,553.32,525.0,544.8949,544.9146,544.6784,544.6784,525.0
2024-08-28 11:05:00,553.82,554.41,553.07,554.4,1294.0,545.1706,545.7513,544.4323,545.7415,1294.0
2024-08-28 11:10:00,554.16,555.0,554.16,554.37,2500.0,545.5053,546.3321,545.5053,545.712,2500.0
2024-08-28 11:15:00,554.58,554.99,554.38,554.38,892.0,545.9187,546.3223,545.7218,545.7218,892.0
2024-08-28 11:20:00,554.41,554.47,553.32,553.32,2278.0,545.7513,545.8104,544.6784,544.6784,2278.0
2024-08-28 11:25:00,553.33,553.88,552.79,553.21,1793.0,544.6882,545.2296,544.1566,544.5701,1793.0
2024-08-28 11:30:00,553.26,553.27,552.18,552.67,2575.0,544.6193,544.6292,543.5562,544.0385,2575.0
2024-08-28 11:35:00,552.37,552.37,552.27,552.27,600.0,543.7432,543.7432,543.6448,543.6448,600.0
2024-08-28 11:40:00,552.44,552.44,552.22,552.34,1260.0,543.8121,543.8121,543.5956,543.7137,1260.0
2024-08-28 11:45:00,552.25,552.25,551.28,551.28,1000.0,543.6251,543.6251,542.6702,542.6702,1000.0
2024-08-28 11:50:00,551.24,551.47,551.01,551.01,1818.0,542.6309,542.8573,542.4044,542.4044,1818.0
2024-08-28 11:55:00,551.17,551.17,551.11,551.11,200.0,542.5619,542.5619,542.5029,542.5029,200.0
2024-08-28 12:00:00,551.11,551.12,551.11,551.12,200.0,542.5029,542.5127,542.5029,542.5127,200.0
2024-08-28 12:05:00,550.84,550.84,550.84,550.84,100.0,542.2371,542.2371,542.2371,542.2371,100.0
2024-08-28 12:10:00,549.7,550.26,549.7,550.26,1581.0,541.1149,541.6662,541.1149,541.6662,1581.0
2024-08-28 12:15:00,550.09,550.09,549.89,549.89,200.0,541.4988,541.4988,541.3019,541.3019,200.0
2024-08-28 12:20:00,550.25,550.25,549.78,549.78,413.0,541.6563,541.6563,541.1937,541.1937,413.0
2024-08-28 12:25:00,549.82,549.97,549.81,549.97,700.0,541.233,541.3807,541.2232,541.3807,700.0
2024-08-28 12:30:00,550.03,550.03,550.03,550.03,100.0,541.4398,541.4398,541.4398,541.4398,100.0
2024-08-28 12:35:00,549.67,549.75,549.37,549.37,600.0,541.0854,541.1641,540.7901,540.7901,600.0
2024-08-28 12:40:00,549.27,549.33,549.09,549.09,500.0,540.6916,540.7507,540.5144,540.5144,500.0
2024-08-28 12:45:00,549.27,549.48,548.97,548.97,3453.0,540.6916,540.8983,540.3963,540.3963,3453.0
2024-08-28 12:50:00,548.76,548.76,548.49,548.71,519.0,540.1896,540.1896,539.9238,540.1404,519.0
2024-08-28 12:55:00,548.55,549.09,548.54,549.09,1926.0,539.9829,540.5144,539.973,540.5144,1926.0
2024-08-28 13:00:00,549.24,549.85,549.23,549.85,731.0,540.6621,541.2626,540.6522,541.2626,731.0
2024-08-28 13:05:00,549.57,549.62,549.31,549.6,2400.0,540.9869,541.0362,540.731,541.0165,2400.0
2024-08-28 13:10:00,549.29,549.43,549.11,549.17,400.0,540.7113,540.8491,540.5341,540.5932,400.0
2024-08-28 13:15:00,549.44,549.44,549.16,549.16,300.0,540.859,540.859,540.5833,540.5833,300.0
2024-08-28 13:20:00,549.37,549.37,548.65,548.71,709.0,540.7901,540.7901,540.0813,540.1404,709.0
2024-08-28 13:25:00,548.69,548.69,547.75,547.91,500.0,540.1207,540.1207,539.1954,539.3529,500.0
2024-08-28 13:30:00,548.33,548.84,547.97,548.82,2412.0,539.7663,540.2683,539.4119,540.2487,2412.0
2024-08-28 13:35:00,548.72,549.13,548.71,549.06,500.0,540.1502,540.5538,540.1404,540.4849,500.0
2024-08-28 13:40:00,548.59,548.59,548.59,548.59,100.0,540.0222,540.0222,540.0222,540.0222,100.0
2024-08-28 13:45:00,548.26,548.48,548.09,548.48,793.0,539.6974,539.914,539.5301,539.914,793.0
2024-08-28 13:50:00,548.25,548.27,547.65,547.81,400.0,539.6876,539.7072,539.0969,539.2544,400.0
2024-08-28 13:55:00,547.9,547.91,547.68,547.69,975.0,539.343,539.3529,539.1265,539.1363,975.0
2024-08-28 14:00:00,547.42,547.42,547.28,547.28,905.0,538.8705,538.8705,538.7327,538.7327,905.0
2024-08-28 14:05:00,547.46,547.88,547.46,547.88,400.0,538.9099,539.3233,538.9099,539.3233,400.0
2024-08-28 14:10:00,547.73,548.0,547.72,547.8,697.0,539.1757,539.4415,539.1658,539.2446,697.0
2024-08-28 14:15:00,547.8,547.8,547.8,547.8,0.0,539.2446,539.2446,539.2446,539.2446,0.0
2024-08-28 14:20:00,547.7,547.7,547.6,547.6,400.0,539.1461,539.1461,539.0477,539.0477,400.0
2024-08-28 14:25:00,547.62,547.62,547.04,547.04,333.0,539.0674,539.0674,538.4965,538.4965,333.0
2024-08-28 14:30:00,547.0,547.02,546.51,546.51,3794.0,538.4571,538.4768,537.9747,537.9747,3794.0
2024-08-28 14:35:00,546.45,546.64,546.28,546.57,4009.0,537.9157,538.1027,537.7483,538.0338,4009.0
2024-08-28 14:40:00,546.57,547.43,546.57,547.42,3016.0,538.0338,538.8804,538.0338,538.8705,3016.0
2024-08-28 14:45:00,547.11,547.11,546.99,546.99,200.0,538.5654,538.5654,538.4472,538.4472,200.0
2024-08-28 14:50:00,546.96,547.36,546.82,547.36,2575.0,538.4177,538.8115,538.2799,538.8115,2575.0
2024-08-28 14:55:00,547.53,548.31,547.45,548.31,1400.0,538.9788,539.7466,538.9,539.7466,1400.0
2024-08-28 15:00:00,548.38,548.8,548.13,548.42,1863.0,539.8155,540.229,539.5694,539.8549,1863.0
2024-08-28 15:05:00,548.64,548.64,547.99,548.02,800.0,540.0715,540.0715,539.4316,539.4611,800.0
2024-08-28 15:10:00,547.6,547.86,547.49,547.49,968.0,539.0477,539.3036,538.9394,538.9394,968.0
2024-08-28 15:15:00,547.43,547.72,547.43,547.43,1575.0,538.8804,539.1658,538.8804,538.8804,1575.0
2024-08-28 15:20:00,547.25,548.83,547.25,548.82,3165.0,538.7032,540.2585,538.7032,540.2487,3165.0
2024-08-28 15:25:00,548.84,549.39,548.84,549.39,1257.0,540.2683,540.8097,540.2683,540.8097,1257.0
2024-08-28 15:30:00,549.91,550.09,549.55,549.56,2010.0,541.3216,541.4988,540.9673,540.9771,2010.0
2024-08-28 15:35:00,549.55,549.64,549.31,549.64,1654.0,540.9673,541.0558,540.731,541.0558,1654.0
2024-08-28 15:40:00,549.82,550.42,549.57,550.42,3030.0,541.233,541.8237,540.9869,541.8237,3030.0
2024-08-28 15:45:00,550.54,551.25,550.42,550.54,3530.0,541.9418,542.6407,541.8237,541.9418,3530.0
2024-08-28 15:50:00,550.78,551.12,550.43,550.8,4334.0,542.178,542.5127,541.8335,542.1977,4334.0
2024-08-28 15:55:00,550.86,551.95,550.67,550.88,17884.0,542.2568,543.3298,542.0698,542.2765,17884.0
2024-08-29 09:30:00,552.6,554.9,549.1,549.1,8962.0,543.9696,546.2337,540.5243,540.5243,8962.0
2024-08-29 09:35:00,549.82,549.82,547.48,549.02,785.0,541.233,541.233,538.9296,540.4455,785.0
2024-08-29 09:40:00,549.02,549.96,547.96,548.09,2580.0,540.4455,541.3708,539.4021,539.5301,2580.0
2024-08-29 09:45:00,547.92,549.06,547.32,547.77,3190.0,539.3627,540.4849,538.7721,539.215,3190.0
2024-08-29 09:50:00,547.28,548.19,545.94,546.69,3829.0,538.7327,539.6285,537.4136,538.1519,3829.0
2024-08-29 09:55:00,546.7,548.17,546.3,546.79,5746.0,538.1618,539.6088,537.768,538.2504,5746.0
2024-08-29 10:00:00,548.38,549.76,548.38,548.57,1980.0,539.8155,541.174,539.8155,540.0026,1980.0
2024-08-29 10:05:00,548.14,549.02,548.14,549.02,300.0,539.5793,540.4455,539.5793,540.4455,300.0
2024-08-29 10:10:00,549.48,549.48,549.48,549.48,200.0,540.8983,540.8983,540.8983,540.8983,200.0
2024-08-29 10:15:00,549.15,550.06,549.15,549.63,6588.0,540.5735,541.4693,540.5735,541.046,6588.0
2024-08-29 10:20:00,549.68,551.08,549.68,551.08,2747.0,541.0952,542.4734,541.0952,542.4734,2747.0
2024-08-29 10:25:00,551.55,551.55,551.25,551.25,400.0,542.936,542.936,542.6407,542.6407,400.0
2024-08-29 10:30:00,552.04,552.04,551.17,551.17,1100.0,543.4184,543.4184,542.5619,542.5619,1100.0
2024-08-29 10:35:00,551.37,551.72,551.16,551.56,2236.0,542.7588,543.1034,542.5521,542.9459,2236.0
2024-08-29 10:40:00,552.01,552.01,551.57,551.75,832.0,543.3888,543.3888,542.9557,543.1329,832.0
2024-08-29 10:45:00,552.01,552.55,550.73,551.19,7254.0,543.3888,543.9204,542.1288,542.5816,7254.0
2024-08-29 10:50:00,551.72,551.72,551.37,551.38,601.0,543.1034,543.1034,542.7588,542.7687,601.0
2024-08-29 10:55:00,551.38,551.38,551.23,551.36,1806.0,542.7687,542.7687,542.621,542.749,1806.0
2024-08-29 11:00:00,551.81,551.83,551.81,551.83,200.0,543.192,543.2116,543.192,543.2116,200.0
2024-08-29 11:05:00,551.95,552.32,551.95,552.32,452.0,543.3298,543.694,543.3298,543.694,452.0
2024-08-29 11:10:00,552.23,552.23,552.23,552.23,100.0,543.6054,543.6054,543.6054,543.6054,100.0
2024-08-29 11:15:00,552.34,552.34,551.87,551.89,657.0,543.7137,543.7137,543.251,543.2707,657.0
2024-08-29 11:20:00,552.22,552.22,551.43,551.54,1696.0,543.5956,543.5956,542.8179,542.9262,1696.0
2024-08-29 11:25:00,551.32,551.32,551.16,551.18,1350.0,542.7096,542.7096,542.5521,542.5718,1350.0
2024-08-29 11:30:00,551.16,551.27,551.16,551.27,300.0,542.5521,542.6604,542.5521,542.6604,300.0
2024-08-29 11:35:00,551.24,551.25,550.66,550.66,750.0,542.6309,542.6407,542.0599,542.0599,750.0
2024-08-29 11:40:00,551.01,551.02,550.54,550.54,603.0,542.4044,542.4143,541.9418,541.9418,603.0
2024-08-29 11:45:00,551.0,551.0,551.0,551.0,100.0,542.3946,542.3946,542.3946,542.3946,100.0
2024-08-29 11:50:00,551.38,551.4,551.16,551.4,490.0,542.7687,542.7884,542.5521,542.7884,490.0
2024-08-29 11:55:00,551.47,551.96,551.47,551.96,1101.0,542.8573,543.3396,542.8573,543.3396,1101.0
2024-08-29 12:00:00,552.23,552.23,552.23,552.23,100.0,543.6054,543.6054,543.6054,543.6054,100.0
2024-08-29 12:05:00,552.23,552.35,552.22,552.32,981.0,543.6054,543.7235,543.5956,543.694,981.0
2024-08-29 12:10:00,551.95,552.35,551.95,552.35,696.0,543.3298,543.7235,543.3298,543.7235,696.0
2024-08-29 12:15:00,552.79,553.04,552.73,553.04,647.0,544.1566,544.4027,544.0976,544.4027,647.0
2024-08-29 12:20:00,552.95,553.14,552.64,553.14,599.0,544.3141,544.5012,544.009,544.5012,599.0
2024-08-29 12:25:00,553.14,553.14,552.99,552.99,644.0,544.5012,544.5012,544.3535,544.3535,644.0
2024-08-29 12:30:00,553.07,553.11,553.07,553.11,300.0,544.4323,544.4717,544.4323,544.4717,300.0
2024-08-29 12:35:00,552.99,552.99,552.99,552.99,549.0,544.3535,544.3535,544.3535,544.3535,549.0
2024-08-29 12:40:00,553.08,554.15,553.08,554.15,400.0,544.4421,545.4954,544.4421,545.4954,400.0
2024-08-29 12:45:00,553.64,553.65,553.64,553.64,200.0,544.9934,545.0032,544.9934,544.9934,200.0
2024-08-29 12:50:00,553.69,553.69,553.61,553.62,300.0,545.0426,545.0426,544.9638,544.9737,300.0
2024-08-29 12:55:00,553.41,553.53,553.37,553.53,330.0,544.767,544.8851,544.7276,544.8851,330.0
2024-08-29 13:00:00,553.31,553.56,552.65,552.65,2616.0,544.6685,544.9146,544.0188,544.0188,2616.0
2024-08-29 13:05:00,552.65,552.8,552.65,552.79,1501.0,544.0188,544.1665,544.0188,544.1566,1501.0
2024-08-29 13:10:00,553.3,553.3,552.63,552.63,435.0,544.6587,544.6587,543.9991,543.9991,435.0
2024-08-29 13:15:00,552.71,553.16,552.71,553.15,725.0,544.0779,544.5209,544.0779,544.511,725.0
2024-08-29 13:20:00,552.95,552.95,552.88,552.88,200.0,544.3141,544.3141,544.2452,544.2452,200.0
2024-08-29 13:25:00,552.95,553.26,552.95,553.26,500.0,544.3141,544.6193,544.3141,544.6193,500.0
2024-08-29 13:30:00,553.2,553.3,553.19,553.25,1258.0,544.5602,544.6587,544.5504,544.6095,1258.0
2024-08-29 13:35:00,553.53,553.53,553.3,553.31,500.0,544.8851,544.8851,544.6587,544.6685,500.0
2024-08-29 13:40:00,553.26,553.39,553.0,553.08,1548.0,544.6193,544.7473,544.3634,544.4421,1548.0
2024-08-29 13:45:00,553.17,553.22,552.79,553.22,1045.0,544.5307,544.5799,544.1566,544.5799,1045.0
2024-08-29 13:50:00,553.22,553.52,553.22,553.23,300.0,544.5799,544.8752,544.5799,544.5898,300.0
2024-08-29 13:55:00,553.23,553.59,553.02,553.36,2377.0,544.5898,544.9442,544.3831,544.7177,2377.0
2024-08-29 14:00:00,553.36,554.17,553.36,554.17,1300.0,544.7177,545.5151,544.7177,545.5151,1300.0
2024-08-29 14:05:00,553.76,554.4,553.76,554.1,1182.0,545.1115,545.7415,545.1115,545.4462,1182.0
2024-08-29 14:10:00,554.21,554.4,554.02,554.02,825.0,545.5545,545.7415,545.3674,545.3674,825.0
2024-08-29 14:15:00,554.23,554.4,553.74,553.99,2445.0,545.5742,545.7415,545.0918,545.3379,2445.0
2024-08-29 14:20:00,553.93,554.0,553.63,553.65,1148.0,545.2788,545.3478,544.9835,545.0032,1148.0
2024-08-29 14:25:00,553.63,553.73,553.07,553.73,1597.0,544.9835,545.082,544.4323,545.082,1597.0
2024-08-29 14:30:00,553.08,553.5,553.08,553.36,1139.0,544.4421,544.8556,544.4421,544.7177,1139.0
2024-08-29 14:35:00,553.73,553.73,552.14,552.14,2657.0,545.082,545.082,543.5168,543.5168,2657.0
2024-08-29 14:40:00,552.14,552.17,551.55,551.8,1225.0,543.5168,543.5463,542.936,543.1821,1225.0
2024-08-29 14:45:00,551.77,552.1,551.39,551.47,815.0,543.1526,543.4774,542.7785,542.8573,815.0
2024-08-29 14:50:00,551.42,551.42,551.38,551.38,300.0,542.808,542.808,542.7687,542.7687,300.0
2024-08-29 14:55:00,551.75,551.75,551.38,551.69,2891.0,543.1329,543.1329,542.7687,543.0738,2891.0
2024-08-29 15:00:00,551.45,552.19,551.44,551.5,1509.0,542.8376,543.566,542.8277,542.8868,1509.0
2024-08-29 15:05:00,552.17,552.37,551.92,552.11,601.0,543.5463,543.7432,543.3002,543.4873,601.0
2024-08-29 15:10:00,552.33,552.55,552.33,552.55,301.0,543.7038,543.9204,543.7038,543.9204,301.0
2024-08-29 15:15:00,552.97,553.81,552.97,553.45,963.0,544.3338,545.1607,544.3338,544.8063,963.0
2024-08-29 15:20:00,553.45,553.45,553.45,553.45,0.0,544.8063,544.8063,544.8063,544.8063,0.0
2024-08-29 15:25:00,553.93,554.01,553.35,553.64,2019.0,545.2788,545.3576,544.7079,544.9934,2019.0
2024-08-29 15:30:00,554.11,554.2,553.62,553.88,947.0,545.456,545.5446,544.9737,545.2296,947.0
2024-08-29 15:35:00,553.88,553.92,553.5,553.53,7981.0,545.2296,545.269,544.8556,544.8851,7981.0
2024-08-29 15:40:00,553.48,553.48,552.39,552.39,3510.0,544.8359,544.8359,543.7629,543.7629,3510.0
2024-08-29 15:45:00,552.2,553.25,552.19,553.25,2203.0,543.5759,544.6095,543.566,544.6095,2203.0
2024-08-29 15:50:00,553.3,553.3,552.1,552.31,5041.0,544.6587,544.6587,543.4774,543.6841,5041.0
2024-08-29 15:55:00,552.47,552.66,550.8,551.74,24368.0,543.8416,544.0287,542.1977,543.123,24368.0
2024-08-30 09:30:00,551.54,553.02,549.79,552.68,7535.0,542.9262,544.3831,541.2035,544.0484,7535.0
2024-08-30 09:35:00,552.13,554.23,551.36,554.23,2500.0,543.507,545.5742,542.749,545.5742,2500.0
2024-08-30 09:40:00,553.54,554.26,553.52,553.77,1669.0,544.8949,545.6037,544.8752,545.1213,1669.0
2024-08-30 09:45:00,553.77,553.78,550.75,551.38,2927.0,545.1213,545.1312,542.1485,542.7687,2927.0
2024-08-30 09:50:00,550.75,552.06,550.72,552.06,3041.0,542.1485,543.438,542.119,543.438,3041.0
2024-08-30 09:55:00,552.06,554.29,551.78,553.22,9101.0,543.438,545.6332,543.1624,544.5799,9101.0
2024-08-30 10:00:00,553.46,554.06,553.29,553.68,1523.0,544.8162,545.4068,544.6488,545.0327,1523.0
2024-08-30 10:05:00,553.8,554.25,553.31,553.49,1238.0,545.1509,545.5938,544.6685,544.8457,1238.0
2024-08-30 10:10:00,553.22,554.25,553.21,553.4,1624.0,544.5799,545.5938,544.5701,544.7571,1624.0
2024-08-30 10:15:00,553.99,554.36,553.99,554.36,900.0,545.3379,545.7021,545.3379,545.7021,900.0
2024-08-30 10:20:00,554.47,554.47,553.93,554.38,595.0,545.8104,545.8104,545.2788,545.7218,595.0
2024-08-30 10:25:00,554.32,554.32,554.31,554.32,200.0,545.6628,545.6628,545.6529,545.6628,200.0
2024-08-30 10:30:00,554.27,554.47,554.1,554.31,1133.0,545.6135,545.8104,545.4462,545.6529,1133.0
2024-08-30 10:35:00,554.3,554.3,553.75,554.0,700.0,545.6431,545.6431,545.1017,545.3478,700.0
2024-08-30 10:40:00,553.88,554.13,553.31,554.13,1200.0,545.2296,545.4757,544.6685,545.4757,1200.0
2024-08-30 10:45:00,553.39,554.07,553.38,553.88,500.0,544.7473,545.4167,544.7374,545.2296,500.0
2024-08-30 10:50:00,553.9,554.35,553.89,554.35,800.0,545.2493,545.6923,545.2395,545.6923,800.0
2024-08-30 10:55:00,554.31,554.4,554.31,554.4,565.0,545.6529,545.7415,545.6529,545.7415,565.0
2024-08-30 11:00:00,554.01,554.01,554.01,554.01,100.0,545.3576,545.3576,545.3576,545.3576,100.0
2024-08-30 11:05:00,554.5,554.5,554.04,554.38,647.0,545.8399,545.8399,545.3871,545.7218,647.0
2024-08-30 11:10:00,554.51,554.51,553.72,553.9,1428.0,545.8498,545.8498,545.0721,545.2493,1428.0
2024-08-30 11:15:00,554.24,554.24,553.66,553.68,877.0,545.584,545.584,545.0131,545.0327,877.0
2024-08-30 11:20:00,553.43,553.83,553.09,553.09,1527.0,544.7867,545.1804,544.452,544.452,1527.0
2024-08-30 11:25:00,552.77,553.37,552.75,552.94,1322.0,544.137,544.7276,544.1173,544.3043,1322.0
2024-08-30 11:30:00,552.9,552.98,552.0,552.0,1412.0,544.2649,544.3437,543.379,543.379,1412.0
2024-08-30 11:35:00,552.0,552.6,552.0,552.04,680.0,543.379,543.9696,543.379,543.4184,680.0
2024-08-30 11:40:00,552.6,552.6,552.02,552.02,200.0,543.9696,543.9696,543.3987,543.3987,200.0
2024-08-30 11:45:00,552.47,553.15,552.46,553.14,3034.0,543.8416,544.511,543.8318,544.5012,3034.0
2024-08-30 11:50:00,553.11,553.52,553.11,553.51,926.0,544.4717,544.8752,544.4717,544.8654,926.0
2024-08-30 11:55:00,553.52,553.53,553.5,553.5,300.0,544.8752,544.8851,544.8556,544.8556,300.0
2024-08-30 12:00:00,553.14,553.35,552.66,553.05,1358.0,544.5012,544.7079,544.0287,544.4126,1358.0
2024-08-30 12:05:00,553.0,553.0,552.53,552.99,4755.0,544.3634,544.3634,543.9007,544.3535,4755.0
2024-08-30 12:10:00,553.46,553.65,553.17,553.17,1853.0,544.8162,545.0032,544.5307,544.5307,1853.0
2024-08-30 12:15:00,553.17,553.36,553.17,553.36,600.0,544.5307,544.7177,544.5307,544.7177,600.0
2024-08-30 12:20:00,553.36,553.36,553.36,553.36,0.0,544.7177,544.7177,544.7177,544.7177,0.0
2024-08-30 12:25:00,553.27,553.68,553.27,553.68,200.0,544.6292,545.0327,544.6292,545.0327,200.0
2024-08-30 12:30:00,553.17,553.19,552.83,552.94,1254.0,544.5307,544.5504,544.196,544.3043,1254.0
2024-08-30 12:35:00,553.17,553.17,552.93,552.94,200.0,544.5307,544.5307,544.2945,544.3043,200.0
2024-08-30 12:40:00,553.31,553.65,553.29,553.65,1200.0,544.6685,545.0032,544.6488,545.0032,1200.0
2024-08-30 12:45:00,553.73,554.09,553.73,553.86,1723.0,545.082,545.4363,545.082,545.2099,1723.0
2024-08-30 12:50:00,553.84,553.84,553.84,553.84,100.0,545.1902,545.1902,545.1902,545.1902,100.0
2024-08-30 12:55:00,553.8,553.8,553.72,553.72,200.0,545.1509,545.1509,545.0721,545.0721,200.0
2024-08-30 13:00:00,553.63,554.08,553.63,554.08,1157.0,544.9835,545.4265,544.9835,545.4265,1157.0
2024-08-30 13:05:00,553.85,553.86,553.6,553.61,1000.0,545.2001,545.2099,544.954,544.9638,1000.0
2024-08-30 13:10:00,553.68,553.68,553.48,553.55,394.0,545.0327,545.0327,544.8359,544.9048,394.0
2024-08-30 13:15:00,553.41,553.42,553.2,553.2,241.0,544.767,544.7768,544.5602,544.5602,241.0
2024-08-30 13:20:00,552.98,553.08,552.77,552.77,700.0,544.3437,544.4421,544.137,544.137,700.0
2024-08-30 13:25:00,552.52,552.53,552.15,552.15,1500.0,543.8909,543.9007,543.5266,543.5266,1500.0
2024-08-30 13:30:00,551.5,551.8,551.5,551.51,400.0,542.8868,543.1821,542.8868,542.8966,400.0
2024-08-30 13:35:00,551.47,551.58,551.22,551.57,500.0,542.8573,542.9655,542.6112,542.9557,500.0
2024-08-30 13:40:00,551.56,552.25,551.56,552.25,2496.0,542.9459,543.6251,542.9459,543.6251,2496.0
2024-08-30 13:45:00,552.24,552.32,551.97,552.08,1477.0,543.6152,543.694,543.3495,543.4577,1477.0
2024-08-30 13:50:00,552.34,552.34,552.34,552.34,104.0,543.7137,543.7137,543.7137,543.7137,104.0
2024-08-30 13:55:00,552.44,553.64,552.44,553.64,4393.0,543.8121,544.9934,543.8121,544.9934,4393.0
2024-08-30 14:00:00,553.52,553.62,553.52,553.54,400.0,544.8752,544.9737,544.8752,544.8949,400.0
2024-08-30 14:05:00,553.75,554.47,553.75,554.47,683.0,545.1017,545.8104,545.1017,545.8104,683.0
2024-08-30 14:10:00,554.22,554.43,553.95,554.39,2777.0,545.5643,545.771,545.2985,545.7317,2777.0
2024-08-30 14:15:00,554.35,554.35,554.06,554.15,1742.0,545.6923,545.6923,545.4068,545.4954,1742.0
2024-08-30 14:20:00,554.16,554.4,553.79,554.0,1028.0,545.5053,545.7415,545.141,545.3478,1028.0
2024-08-30 14:25:00,553.92,553.92,553.91,553.92,100.0,545.269,545.269,545.2592,545.269,100.0
2024-08-30 14:30:00,553.75,553.9,553.38,553.9,2037.0,545.1017,545.2493,544.7374,545.2493,2037.0
2024-08-30 14:35:00,554.35,554.5,554.35,554.5,500.0,545.6923,545.8399,545.6923,545.8399,500.0
2024-08-30 14:40:00,554.54,554.68,554.53,554.65,1227.0,545.8793,546.0171,545.8695,545.9876,1227.0
2024-08-30 14:45:00,554.5,554.99,554.44,554.47,2739.0,545.8399,546.3223,545.7809,545.8104,2739.0
2024-08-30 14:50:00,554.6,554.6,554.36,554.49,1004.0,545.9384,545.9384,545.7021,545.8301,1004.0
2024-08-30 14:55:00,554.28,554.74,554.28,554.72,600.0,545.6234,546.0762,545.6234,546.0565,600.0
2024-08-30 15:00:00,554.58,554.69,554.27,554.45,4089.0,545.9187,546.027,545.6135,545.7907,4089.0
2024-08-30 15:05:00,554.28,554.44,553.74,553.74,4772.0,545.6234,545.7809,545.0918,545.0918,4772.0
2024-08-30 15:10:00,553.76,554.11,553.22,554.05,9218.0,545.1115,545.456,544.5799,545.397,9218.0
2024-08-30 15:15:00,553.88,554.5,553.88,554.32,500.0,545.2296,545.8399,545.2296,545.6628,500.0
2024-08-30 15:20:00,554.26,554.95,554.19,554.95,1834.0,545.6037,546.2829,545.5348,546.2829,1834.0
2024-08-30 15:25:00,554.92,555.0,554.42,554.72,8873.0,546.2534,546.3321,545.7612,546.0565,8873.0
2024-08-30 15:30:00,554.83,555.09,554.67,554.9,839.0,546.1648,546.4207,546.0073,546.2337,839.0
2024-08-30 15:35:00,555.02,556.3,554.97,556.08,6087.0,546.3518,547.6118,546.3026,547.3953,6087.0
2024-08-30 15:40:00,555.9,556.39,555.63,556.0,4959.0,547.2181,547.7004,546.9523,547.3165,4959.0
2024-08-30 15:45:00,556.15,556.16,555.46,555.85,9019.0,547.4642,547.474,546.7849,547.1689,9019.0
2024-08-30 15:50:00,555.92,556.58,555.14,556.54,42550.0,547.2378,547.8875,546.4699,547.8481,42550.0
2024-08-30 15:55:00,556.35,557.6,555.89,556.95,69037.0,547.661,548.8915,547.2082,548.2517,69037.0
2024-09-03 09:30:00,556.17,558.0,556.17,557.8,18308.0,547.4839,549.2853,547.4839,549.0884,18308.0
2024-09-03 09:35:00,557.77,557.77,557.19,557.31,1209.0,549.0589,549.0589,548.4879,548.6061,1209.0
2024-09-03 09:40:00,557.53,560.7,557.53,560.7,2938.0,548.8226,551.9431,548.8226,551.9431,2938.0
2024-09-03 09:45:00,560.8,562.25,560.04,560.04,2835.0,552.0416,553.4689,551.2934,551.2934,2835.0
2024-09-03 09:50:00,559.96,560.38,559.45,560.27,2946.0,551.2147,551.6281,550.7126,551.5198,2946.0
2024-09-03 09:55:00,560.11,564.02,559.58,563.9,6136.0,551.3623,555.2113,550.8406,555.0931,6136.0
2024-09-03 10:00:00,562.69,563.29,560.8,560.94,5568.0,553.902,554.4927,552.0416,552.1794,5568.0
2024-09-03 10:05:00,560.94,562.25,560.93,561.98,3413.0,552.1794,553.4689,552.1695,553.2031,3413.0
2024-09-03 10:10:00,562.0,562.84,561.85,561.85,3620.0,553.2228,554.0497,553.0752,553.0752,3620.0
2024-09-03 10:15:00,561.48,562.37,561.11,562.13,2306.0,552.7109,553.587,552.3467,553.3508,2306.0
2024-09-03 10:20:00,562.37,563.23,562.01,562.68,1462.0,553.587,554.4336,553.2327,553.8922,1462.0
2024-09-03 10:25:00,563.23,563.86,562.82,563.86,2207.0,554.4336,555.0538,554.03,555.0538,2207.0
2024-09-03 10:30:00,563.75,563.94,563.44,563.56,2585.0,554.9455,555.1325,554.6403,554.7584,2585.0
2024-09-03 10:35:00,563.49,564.93,563.32,564.49,3462.0,554.6895,556.107,554.5222,555.6739,3462.0
2024-09-03 10:40:00,564.49,565.21,564.11,565.2,1976.0,555.6739,556.3827,555.2999,556.3728,1976.0
2024-09-03 10:45:00,565.1,565.35,564.29,565.34,6048.0,556.2744,556.5205,555.477,556.5106,6048.0
2024-09-03 10:50:00,565.31,566.0,565.24,565.5,1180.0,556.4811,557.1603,556.4122,556.6681,1180.0
2024-09-03 10:55:00,565.92,565.99,565.36,565.53,2415.0,557.0816,557.1505,556.5303,556.6977,2415.0
2024-09-03 11:00:00,565.51,565.93,564.37,565.25,8220.0,556.678,557.0914,555.5558,556.4221,8220.0
2024-09-03 11:05:00,565.73,566.11,565.15,565.39,4937.0,556.8946,557.2686,556.3236,556.5599,4937.0
2024-09-03 11:10:00,565.37,565.38,565.08,565.38,630.0,556.5402,556.55,556.2547,556.55,630.0
2024-09-03 11:15:00,565.27,565.64,564.63,565.64,2242.0,556.4417,556.806,555.8117,556.806,2242.0
2024-09-03 11:20:00,565.63,566.42,565.63,566.29,2061.0,556.7961,557.5738,556.7961,557.4458,2061.0
2024-09-03 11:25:00,566.4,567.03,566.18,566.74,4663.0,557.5541,558.1743,557.3375,557.8888,4663.0
2024-09-03 11:30:00,566.74,567.26,566.35,566.36,3381.0,557.8888,558.4007,557.5049,557.5147,3381.0
2024-09-03 11:35:00,566.09,566.19,565.87,566.0,1214.0,557.2489,557.3474,557.0324,557.1603,1214.0
2024-09-03 11:40:00,565.89,566.5,565.89,566.48,900.0,557.0521,557.6525,557.0521,557.6328,900.0
2024-09-03 11:45:00,566.59,566.81,566.43,566.81,1619.0,557.7411,557.9577,557.5836,557.9577,1619.0
2024-09-03 11:50:00,566.26,566.38,566.26,566.37,511.0,557.4163,557.5344,557.4163,557.5246,511.0
2024-09-03 11:55:00,566.71,567.0,566.54,566.65,1922.0,557.8592,558.1447,557.6919,557.8002,1922.0
2024-09-03 12:00:00,566.27,566.47,566.03,566.35,1902.0,557.4261,557.623,557.1899,557.5049,1902.0
2024-09-03 12:05:00,566.37,566.37,566.25,566.32,516.0,557.5246,557.5246,557.4064,557.4753,516.0
2024-09-03 12:10:00,565.96,566.24,565.93,566.06,1120.0,557.121,557.3966,557.0914,557.2194,1120.0
2024-09-03 12:15:00,566.22,566.22,565.69,565.81,2231.0,557.3769,557.3769,556.8552,556.9733,2231.0
2024-09-03 12:20:00,565.98,566.74,565.97,566.37,3492.0,557.1407,557.8888,557.1308,557.5246,3492.0
2024-09-03 12:25:00,566.07,566.31,565.74,566.31,1265.0,557.2292,557.4655,556.9044,557.4655,1265.0
2024-09-03 12:30:00,566.04,566.91,566.03,566.91,800.0,557.1997,558.0561,557.1899,558.0561,800.0
2024-09-03 12:35:00,566.34,566.34,566.34,566.34,175.0,557.495,557.495,557.495,557.495,175.0
2024-09-03 12:40:00,566.62,566.62,565.64,565.87,2287.0,557.7707,557.7707,556.806,557.0324,2287.0
2024-09-03 12:45:00,566.12,566.12,565.46,565.48,3102.0,557.2785,557.2785,556.6288,556.6485,3102.0
2024-09-03 12:50:00,565.2,565.74,565.18,565.32,694.0,556.3728,556.9044,556.3531,556.491,694.0
2024-09-03 12:55:00,565.24,565.88,564.79,565.84,2447.0,556.4122,557.0422,555.9692,557.0028,2447.0
2024-09-03 13:00:00,565.84,566.15,565.47,565.87,1476.0,557.0028,557.308,556.6386,557.0324,1476.0
2024-09-03 13:05:00,565.93,566.41,565.6,566.41,2990.0,557.0914,557.5639,556.7666,557.5639,2990.0
2024-09-03 13:10:00,566.34,566.56,565.73,565.83,1349.0,557.495,557.7116,556.8946,556.993,1349.0
2024-09-03 13:15:00,565.59,565.69,565.47,565.52,2100.0,556.7567,556.8552,556.6386,556.6878,2100.0
2024-09-03 13:20:00,565.47,566.09,565.47,566.09,1300.0,556.6386,557.2489,556.6386,557.2489,1300.0
2024-09-03 13:25:00,566.31,566.31,565.1,565.44,2322.0,557.4655,557.4655,556.2744,556.6091,2322.0
2024-09-03 13:30:00,565.38,565.63,564.46,564.46,3031.0,556.55,556.7961,555.6444,555.6444,3031.0
2024-09-03 13:35:00,564.37,564.82,564.37,564.53,1000.0,555.5558,555.9988,555.5558,555.7133,1000.0
2024-09-03 13:40:00,564.52,564.75,564.11,564.11,2949.0,555.7035,555.9299,555.2999,555.2999,2949.0
2024-09-03 13:45:00,564.06,564.26,564.04,564.04,1795.0,555.2506,555.4475,555.2309,555.2309,1795.0
2024-09-03 13:50:00,563.95,564.25,563.84,564.12,2162.0,555.1424,555.4377,555.0341,555.3097,2162.0
2024-09-03 13:55:00,564.06,564.49,563.84,564.37,2683.0,555.2506,555.6739,555.0341,555.5558,2683.0
2024-09-03 14:00:00,564.23,564.23,562.34,562.66,18345.0,555.418,555.418,553.5575,553.8725,18345.0
2024-09-03 14:05:00,562.38,563.0,561.68,561.78,6139.0,553.5969,554.2072,552.9078,553.0062,6139.0
2024-09-03 14:10:00,561.67,562.02,561.49,562.02,4101.0,552.898,553.2425,552.7208,553.2425,4101.0
2024-09-03 14:15:00,562.01,562.56,561.99,562.51,2235.0,553.2327,553.7741,553.213,553.7248,2235.0
2024-09-03 14:20:00,562.65,563.09,562.08,562.69,2711.0,553.8627,554.2958,553.3016,553.902,2711.0
2024-09-03 14:25:00,562.65,562.93,562.6,562.93,1040.0,553.8627,554.1383,553.8134,554.1383,1040.0
2024-09-03 14:30:00,562.28,562.7,562.05,562.66,1300.0,553.4984,553.9119,553.272,553.8725,1300.0
2024-09-03 14:35:00,562.7,562.7,562.23,562.45,1200.0,553.9119,553.9119,553.4492,553.6658,1200.0
2024-09-03 14:40:00,562.62,563.5,562.62,563.42,2600.0,553.8331,554.6994,553.8331,554.6206,2600.0
2024-09-03 14:45:00,563.46,563.46,563.09,563.15,2465.0,554.66,554.66,554.2958,554.3548,2465.0
2024-09-03 14:50:00,563.14,563.15,562.87,562.98,2196.0,554.345,554.3548,554.0792,554.1875,2196.0
2024-09-03 14:55:00,562.96,562.96,562.44,562.5,4668.0,554.1678,554.1678,553.6559,553.715,4668.0
2024-09-03 15:00:00,562.68,562.68,561.66,561.69,3925.0,553.8922,553.8922,552.8881,552.9177,3925.0
2024-09-03 15:05:00,561.69,561.9,561.69,561.8,1879.0,552.9177,553.1244,552.9177,553.0259,1879.0
2024-09-03 15:10:00,562.21,562.73,562.21,562.44,2229.0,553.4295,553.9414,553.4295,553.6559,2229.0
2024-09-03 15:15:00,562.43,562.59,562.08,562.27,2427.0,553.6461,553.8036,553.3016,553.4886,2427.0
2024-09-03 15:20:00,562.53,563.05,562.46,563.05,4013.0,553.7445,554.2564,553.6756,554.2564,4013.0
2024-09-03 15:25:00,563.16,563.34,562.74,562.74,2953.0,554.3647,554.5419,553.9513,553.9513,2953.0
2024-09-03 15:30:00,562.92,563.62,562.76,563.43,6330.0,554.1284,554.8175,553.9709,554.6305,6330.0
2024-09-03 15:35:00,563.54,563.54,562.02,562.28,5306.0,554.7388,554.7388,553.2425,553.4984,5306.0
2024-09-03 15:40:00,561.99,562.19,561.3,562.05,6891.0,553.213,553.4098,552.5337,553.272,6891.0
2024-09-03 15:45:00,562.05,562.73,561.28,562.63,9635.0,553.272,553.9414,552.5141,553.843,9635.0
2024-09-03 15:50:00,562.52,562.55,560.63,561.57,24796.0,553.7347,553.7642,551.8742,552.7995,24796.0
2024-09-03 15:55:00,561.65,562.45,560.79,562.29,61598.0,552.8783,553.6658,552.0317,553.5083,61598.0
2024-09-04 09:30:00,561.82,562.12,544.05,548.51,48592.0,553.0456,553.3409,535.5531,539.9435,48592.0
2024-09-04 09:35:00,549.04,553.77,547.12,551.0,39860.0,540.4652,545.1213,538.5752,542.3946,39860.0
2024-09-04 09:40:00,550.8,553.29,547.0,547.14,17851.0,542.1977,544.6488,538.4571,538.5949,17851.0
2024-09-04 09:45:00,547.62,548.78,545.4,547.18,19533.0,539.0674,540.2093,536.8821,538.6343,19533.0
2024-09-04 09:50:00,546.82,552.01,546.18,550.5,11475.0,538.2799,543.3888,537.6499,541.9024,11475.0
2024-09-04 09:55:00,550.02,551.86,549.61,551.32,5569.0,541.4299,543.2412,541.0263,542.7096,5569.0
2024-09-04 10:00:00,551.69,553.98,551.0,551.0,12481.0,543.0738,545.3281,542.3946,542.3946,12481.0
2024-09-04 10:05:00,551.49,553.65,551.3,553.51,13642.0,542.877,545.0032,542.6899,544.8654,13642.0
2024-09-04 10:10:00,553.49,553.53,549.09,550.44,13681.0,544.8457,544.8851,540.5144,541.8434,13681.0
2024-09-04 10:15:00,550.45,551.82,550.15,551.82,6629.0,541.8532,543.2018,541.5579,543.2018,6629.0
2024-09-04 10:20:00,551.83,552.34,551.01,551.18,12719.0,543.2116,543.7137,542.4044,542.5718,12719.0
2024-09-04 10:25:00,550.44,550.95,548.88,550.23,6817.0,541.8434,542.3454,540.3077,541.6366,6817.0
2024-09-04 10:30:00,550.45,551.03,548.09,548.29,6769.0,541.8532,542.4241,539.5301,539.7269,6769.0
2024-09-04 10:35:00,548.38,549.44,546.84,547.51,5998.0,539.8155,540.859,538.2996,538.9591,5998.0
2024-09-04 10:40:00,547.02,548.02,546.08,547.26,11192.0,538.4768,539.4611,537.5514,538.713,11192.0
2024-09-04 10:45:00,547.28,547.76,545.89,546.87,5042.0,538.7327,539.2052,537.3644,538.3291,5042.0
2024-09-04 10:50:00,546.84,547.93,546.0,547.63,3093.0,538.2996,539.3726,537.4727,539.0772,3093.0
2024-09-04 10:55:00,547.73,547.73,546.21,546.79,4485.0,539.1757,539.1757,537.6794,538.2504,4485.0
2024-09-04 11:00:00,547.55,547.74,546.13,546.89,6243.0,538.9985,539.1855,537.6007,538.3488,6243.0
2024-09-04 11:05:00,546.86,546.86,544.9,545.32,18559.0,538.3193,538.3193,536.3899,536.8033,18559.0
2024-09-04 11:10:00,545.18,545.58,544.46,544.56,8589.0,536.6655,537.0593,535.9567,536.0552,8589.0
2024-09-04 11:15:00,544.8,545.01,543.71,543.83,10052.0,536.2914,536.4982,535.2185,535.3366,10052.0
2024-09-04 11:20:00,543.73,543.73,540.14,540.34,26252.0,535.2381,535.2381,531.7042,531.9011,26252.0
2024-09-04 11:25:00,540.5,541.78,540.33,540.33,20429.0,532.0586,533.3186,531.8912,531.8912,20429.0
2024-09-04 11:30:00,540.55,542.98,540.47,542.44,5604.0,532.1078,534.4999,532.0291,533.9683,5604.0
2024-09-04 11:35:00,541.78,542.51,541.04,541.15,5685.0,533.3186,534.0372,532.5902,532.6984,5685.0
2024-09-04 11:40:00,540.95,541.97,540.56,541.12,1301.0,532.5016,533.5056,532.1177,532.6689,1301.0
2024-09-04 11:45:00,541.2,541.25,540.56,540.69,2130.0,532.7477,532.7969,532.1177,532.2456,2130.0
2024-09-04 11:50:00,540.51,541.01,540.18,540.97,1317.0,532.0684,532.5606,531.7436,532.5213,1317.0
2024-09-04 11:55:00,541.12,541.2,537.13,537.13,6171.0,532.6689,532.7477,528.7412,528.7412,6171.0
2024-09-04 12:00:00,536.8,539.54,536.8,538.25,12458.0,528.4164,531.1136,528.4164,529.8437,12458.0
2024-09-04 12:05:00,538.64,539.97,538.27,538.29,6332.0,530.2276,531.5369,529.8634,529.8831,6332.0
2024-09-04 12:10:00,538.17,538.28,537.76,537.93,3020.0,529.765,529.8733,529.3614,529.5287,3020.0
2024-09-04 12:15:00,537.92,537.92,537.35,537.65,4042.0,529.5189,529.5189,528.9578,529.2531,4042.0
2024-09-04 12:20:00,537.64,538.32,536.41,536.41,9458.0,529.2433,529.9126,528.0325,528.0325,9458.0
2024-09-04 12:25:00,536.42,537.07,536.33,536.59,7877.0,528.0423,528.6822,527.9537,528.2097,7877.0
2024-09-04 12:30:00,536.44,537.68,536.34,537.68,4752.0,528.062,529.2826,527.9636,529.2826,4752.0
2024-09-04 12:35:00,537.67,537.86,537.06,537.5,5462.0,529.2728,529.4598,528.6723,529.1054,5462.0
2024-09-04 12:40:00,537.5,537.52,537.02,537.14,5153.0,529.1054,529.1251,528.6329,528.7511,5153.0
2024-09-04 12:45:00,537.06,537.43,536.68,536.72,7781.0,528.6723,529.0365,528.2983,528.3376,7781.0
2024-09-04 12:50:00,536.73,538.42,536.71,538.13,3686.0,528.3475,530.0111,528.3278,529.7256,3686.0
2024-09-04 12:55:00,538.42,541.96,538.37,541.64,10531.0,530.0111,533.4958,529.9619,533.1808,10531.0
2024-09-04 13:00:00,541.93,542.86,540.7,540.86,12326.0,533.4663,534.3817,532.2555,532.413,12326.0
2024-09-04 13:05:00,540.81,541.76,540.81,541.46,4744.0,532.3637,533.2989,532.3637,533.0036,4744.0
2024-09-04 13:10:00,541.7,542.01,540.4,540.78,5463.0,533.2398,533.545,531.9602,532.3342,5463.0
2024-09-04 13:15:00,540.77,541.43,540.37,541.32,3951.0,532.3244,532.9741,531.9306,532.8658,3951.0
2024-09-04 13:20:00,541.63,541.63,541.07,541.15,1386.0,533.1709,533.1709,532.6197,532.6984,1386.0
2024-09-04 13:25:00,541.15,541.51,541.01,541.5,2198.0,532.6984,533.0528,532.5606,533.043,2198.0
2024-09-04 13:30:00,541.99,541.99,541.42,541.44,2270.0,533.5253,533.5253,532.9642,532.9839,2270.0
2024-09-04 13:35:00,541.15,541.77,541.0,541.76,1840.0,532.6984,533.3088,532.5508,533.2989,1840.0
2024-09-04 13:40:00,541.76,543.23,541.4,543.05,12877.0,533.2989,534.746,532.9445,534.5688,12877.0
2024-09-04 13:45:00,542.98,543.77,542.97,543.36,1681.0,534.4999,535.2775,534.49,534.8739,1681.0
2024-09-04 13:50:00,543.14,543.66,543.11,543.54,1004.0,534.6574,535.1692,534.6278,535.0511,1004.0
2024-09-04 13:55:00,543.89,544.62,543.85,544.58,1608.0,535.3956,536.1142,535.3563,536.0749,1608.0
2024-09-04 14:00:00,544.67,545.16,544.49,544.82,3116.0,536.1635,536.6458,535.9863,536.3111,3116.0
2024-09-04 14:05:00,545.05,545.26,544.79,545.12,2340.0,536.5375,536.7443,536.2816,536.6064,2340.0
2024-09-04 14:10:00,545.22,545.66,545.21,545.66,3517.0,536.7049,537.138,536.695,537.138,3517.0
2024-09-04 14:15:00,545.64,546.49,545.62,546.45,3730.0,537.1183,537.955,537.0986,537.9157,3730.0
2024-09-04 14:20:00,546.73,547.19,546.27,546.86,4013.0,538.1913,538.6441,537.7385,538.3193,4013.0
2024-09-04 14:25:00,547.08,547.63,547.08,547.62,2357.0,538.5358,539.0772,538.5358,539.0674,2357.0
2024-09-04 14:30:00,547.6,549.58,547.24,548.83,6996.0,539.0477,540.9968,538.6933,540.2585,6996.0
2024-09-04 14:35:00,548.82,549.63,548.52,548.95,1400.0,540.2487,541.046,539.9533,540.3766,1400.0
2024-09-04 14:40:00,549.0,549.33,548.55,548.87,2100.0,540.4258,540.7507,539.9829,540.2979,2100.0
2024-09-04 14:45:00,549.29,549.69,548.75,548.8,3305.0,540.7113,541.1051,540.1797,540.229,3305.0
2024-09-04 14:50:00,549.08,549.2,547.49,547.75,4309.0,540.5046,540.6227,538.9394,539.1954,4309.0
2024-09-04 14:55:00,547.46,547.46,546.78,546.99,2594.0,538.9099,538.9099,538.2405,538.4472,2594.0
2024-09-04 15:00:00,546.68,546.68,546.23,546.23,1502.0,538.1421,538.1421,537.6991,537.6991,1502.0
2024-09-04 15:05:00,546.3,546.53,546.24,546.24,602.0,537.768,537.9944,537.7089,537.7089,602.0
2024-09-04 15:10:00,546.09,546.58,545.89,545.89,1241.0,537.5613,538.0436,537.3644,537.3644,1241.0
2024-09-04 15:15:00,545.86,546.13,545.43,545.44,1630.0,537.3349,537.6007,536.9116,536.9214,1630.0
2024-09-04 15:20:00,545.64,546.03,545.16,546.03,4109.0,537.1183,537.5022,536.6458,537.5022,4109.0
2024-09-04 15:25:00,546.08,546.08,544.99,546.02,4679.0,537.5514,537.5514,536.4785,537.4924,4679.0
2024-09-04 15:30:00,545.14,545.15,544.24,544.57,2990.0,536.6261,536.636,535.7402,536.065,2990.0
2024-09-04 15:35:00,544.89,545.09,544.53,544.87,3161.0,536.38,536.5769,536.0257,536.3603,3161.0
2024-09-04 15:40:00,544.87,546.84,544.87,546.84,7354.0,536.3603,538.2996,536.3603,538.2996,7354.0
2024-09-04 15:45:00,546.54,546.95,545.97,546.7,4957.0,538.0043,538.4079,537.4432,538.1618,4957.0
2024-09-04 15:50:00,546.96,547.21,545.59,546.07,11886.0,538.4177,538.6638,537.0691,537.5416,11886.0
2024-09-04 15:55:00,546.24,547.52,546.15,547.01,43430.0,537.7089,538.969,537.6204,538.4669,43430.0
2024-09-05 09:30:00,548.09,548.09,543.87,544.19,11531.0,539.5301,539.5301,535.376,535.691,11531.0
2024-09-05 09:35:00,542.38,543.86,540.53,540.54,4341.0,533.9092,535.3661,532.0881,532.098,4341.0
2024-09-05 09:40:00,540.54,540.54,538.79,540.15,5565.0,532.098,532.098,530.3753,531.7141,5565.0
2024-09-05 09:45:00,540.21,540.21,535.76,538.35,14057.0,531.7731,531.7731,527.3926,529.9422,14057.0
2024-09-05 09:50:00,539.61,540.67,538.6,538.64,4196.0,531.1825,532.2259,530.1883,530.2276,4196.0
2024-09-05 09:55:00,538.58,541.24,537.07,539.53,2273.0,530.1686,532.787,528.6822,531.1037,2273.0
2024-09-05 10:00:00,538.85,538.85,537.75,538.37,3147.0,530.4344,530.4344,529.3515,529.9619,3147.0
2024-09-05 10:05:00,538.27,539.56,537.81,539.28,3603.0,529.8634,531.1333,529.4106,530.8576,3603.0
2024-09-05 10:10:00,539.49,539.49,538.08,538.14,2441.0,531.0644,531.0644,529.6764,529.7354,2441.0
2024-09-05 10:15:00,538.45,539.02,537.1,537.1,2881.0,530.0406,530.6017,528.7117,528.7117,2881.0
2024-09-05 10:20:00,538.01,538.17,537.07,537.41,1856.0,529.6075,529.765,528.6822,529.0168,1856.0
2024-09-05 10:25:00,537.76,538.47,537.63,538.2,2457.0,529.3614,530.0603,529.2334,529.7945,2457.0
2024-09-05 10:30:00,538.39,538.8,537.3,538.38,2205.0,529.9815,530.3851,528.9086,529.9717,2205.0
2024-09-05 10:35:00,537.84,538.38,537.3,537.78,2520.0,529.4401,529.9717,528.9086,529.3811,2520.0
2024-09-05 10:40:00,537.33,539.52,537.1,539.24,3366.0,528.9381,531.0939,528.7117,530.8183,3366.0
2024-09-05 10:45:00,538.81,539.09,537.78,538.44,4101.0,530.395,530.6706,529.3811,530.0308,4101.0
2024-09-05 10:50:00,538.88,539.84,538.87,539.84,1300.0,530.4639,531.4089,530.454,531.4089,1300.0
2024-09-05 10:55:00,540.38,540.9,540.2,540.47,1670.0,531.9405,532.4523,531.7633,532.0291,1670.0
2024-09-05 11:00:00,540.83,543.82,540.79,543.14,5389.0,532.3834,535.3267,532.3441,534.6574,5389.0
2024-09-05 11:05:00,543.52,543.71,543.03,543.58,1475.0,535.0314,535.2185,534.5491,535.0905,1475.0
2024-09-05 11:10:00,543.35,543.35,541.22,541.97,15868.0,534.8641,534.8641,532.7673,533.5056,15868.0
2024-09-05 11:15:00,541.87,542.51,541.83,542.1,2061.0,533.4072,534.0372,533.3678,533.6336,2061.0
2024-09-05 11:20:00,542.31,542.98,542.31,542.73,2726.0,533.8403,534.4999,533.8403,534.2538,2726.0
2024-09-05 11:25:00,542.62,543.48,541.87,541.87,3260.0,534.1455,534.9921,533.4072,533.4072,3260.0
2024-09-05 11:30:00,541.96,542.74,541.77,542.54,814.0,533.4958,534.2636,533.3088,534.0667,814.0
2024-09-05 11:35:00,542.54,542.98,542.08,542.08,3430.0,534.0667,534.4999,533.6139,533.6139,3430.0
2024-09-05 11:40:00,542.35,542.35,541.73,541.78,1111.0,533.8797,533.8797,533.2694,533.3186,1111.0
2024-09-05 11:45:00,541.57,541.66,541.47,541.65,801.0,533.1119,533.2005,533.0134,533.1906,801.0
2024-09-05 11:50:00,541.7,542.1,541.4,541.98,1983.0,533.2398,533.6336,532.9445,533.5155,1983.0
2024-09-05 11:55:00,542.0,542.11,542.0,542.1,900.0,533.5352,533.6434,533.5352,533.6336,900.0
2024-09-05 12:00:00,541.98,541.98,541.53,541.83,1636.0,533.5155,533.5155,533.0725,533.3678,1636.0
2024-09-05 12:05:00,541.62,541.63,541.34,541.6,1214.0,533.1611,533.1709,532.8855,533.1414,1214.0
2024-09-05 12:10:00,541.58,541.58,541.04,541.04,1606.0,533.1217,533.1217,532.5902,532.5902,1606.0
2024-09-05 12:15:00,540.79,540.79,540.2,540.7,1611.0,532.3441,532.3441,531.7633,532.2555,1611.0
2024-09-05 12:20:00,540.7,541.67,540.7,541.67,1768.0,532.2555,533.2103,532.2555,533.2103,1768.0
2024-09-05 12:25:00,541.67,542.31,541.66,542.01,862.0,533.2103,533.8403,533.2005,533.545,862.0
2024-09-05 12:30:00,542.01,542.02,541.1,541.37,900.0,533.545,533.5549,532.6492,532.915,900.0
2024-09-05 12:35:00,541.48,542.0,541.48,542.0,439.0,533.0233,533.5352,533.0233,533.5352,439.0
2024-09-05 12:40:00,541.24,541.57,541.19,541.2,300.0,532.787,533.1119,532.7378,532.7477,300.0
2024-09-05 12:45:00,541.41,541.71,541.31,541.49,998.0,532.9544,533.2497,532.8559,533.0331,998.0
2024-09-05 12:50:00,541.22,541.6,541.22,541.44,600.0,532.7673,533.1414,532.7673,532.9839,600.0
2024-09-05 12:55:00,541.63,542.27,541.46,542.27,1700.0,533.1709,533.8009,533.0036,533.8009,1700.0
2024-09-05 13:00:00,542.0,542.2,541.77,541.81,3850.0,533.5352,533.732,533.3088,533.3481,3850.0
2024-09-05 13:05:00,542.0,542.01,541.99,542.0,300.0,533.5352,533.545,533.5253,533.5352,300.0
2024-09-05 13:10:00,542.0,542.01,541.72,541.94,1140.0,533.5352,533.545,533.2595,533.4761,1140.0
2024-09-05 13:15:00,541.68,541.76,541.46,541.65,1101.0,533.2202,533.2989,533.0036,533.1906,1101.0
2024-09-05 13:20:00,541.75,542.06,541.75,542.06,1151.0,533.2891,533.5942,533.2891,533.5942,1151.0
2024-09-05 13:25:00,542.0,542.46,542.0,542.25,2895.0,533.5352,533.988,533.5352,533.7813,2895.0
2024-09-05 13:30:00,542.25,542.26,542.25,542.25,992.0,533.7813,533.7911,533.7813,533.7813,992.0
2024-09-05 13:35:00,542.53,543.82,542.53,543.82,3725.0,534.0569,535.3267,534.0569,535.3267,3725.0
2024-09-05 13:40:00,543.82,543.82,543.4,543.57,1067.0,535.3267,535.3267,534.9133,535.0806,1067.0
2024-09-05 13:45:00,543.13,543.65,543.13,543.65,300.0,534.6475,535.1594,534.6475,535.1594,300.0
2024-09-05 13:50:00,543.86,544.18,543.86,544.0,1004.0,535.3661,535.6811,535.3661,535.5039,1004.0
2024-09-05 13:55:00,544.11,544.77,543.85,544.77,440.0,535.6122,536.2619,535.3563,536.2619,440.0
2024-09-05 14:00:00,544.45,544.86,544.44,544.86,900.0,535.9469,536.3505,535.9371,536.3505,900.0
2024-09-05 14:05:00,544.94,545.43,544.89,544.94,1723.0,536.4292,536.9116,536.38,536.4292,1723.0
2024-09-05 14:10:00,544.97,544.97,544.86,544.86,237.0,536.4588,536.4588,536.3505,536.3505,237.0
2024-09-05 14:15:00,544.72,544.72,544.68,544.71,300.0,536.2127,536.2127,536.1733,536.2028,300.0
2024-09-05 14:20:00,544.72,544.72,544.54,544.71,300.0,536.2127,536.2127,536.0355,536.2028,300.0
2024-09-05 14:25:00,544.5,544.5,544.25,544.5,2145.0,535.9961,535.9961,535.75,535.9961,2145.0
2024-09-05 14:30:00,544.5,544.99,544.49,544.89,1427.0,535.9961,536.4785,535.9863,536.38,1427.0
2024-09-05 14:35:00,544.88,544.89,544.88,544.88,400.0,536.3702,536.38,536.3702,536.3702,400.0
2024-09-05 14:40:00,544.85,545.08,544.84,544.87,1733.0,536.3407,536.5671,536.3308,536.3603,1733.0
2024-09-05 14:45:00,545.19,545.31,545.0,545.31,865.0,536.6753,536.7935,536.4883,536.7935,865.0
2024-09-05 14:50:00,545.43,545.43,545.02,545.17,1412.0,536.9116,536.9116,536.508,536.6557,1412.0
2024-09-05 14:55:00,544.83,545.01,544.24,544.37,1362.0,536.321,536.4982,535.7402,535.8682,1362.0
2024-09-05 15:00:00,544.37,545.25,544.35,545.25,1700.0,535.8682,536.7344,535.8485,536.7344,1700.0
2024-09-05 15:05:00,545.18,545.33,544.77,544.79,975.0,536.6655,536.8132,536.2619,536.2816,975.0
2024-09-05 15:10:00,544.77,544.78,544.56,544.73,600.0,536.2619,536.2717,536.0552,536.2225,600.0
2024-09-05 15:15:00,544.37,544.37,543.86,544.15,2395.0,535.8682,535.8682,535.3661,535.6516,2395.0
2024-09-05 15:20:00,543.99,544.05,543.09,543.32,1100.0,535.4941,535.5531,534.6081,534.8345,1100.0
2024-09-05 15:25:00,543.11,543.71,543.07,543.69,3351.0,534.6278,535.2185,534.5885,535.1988,3351.0
2024-09-05 15:30:00,543.41,544.1,543.41,544.09,1879.0,534.9231,535.6024,534.9231,535.5925,1879.0
2024-09-05 15:35:00,544.46,545.03,544.37,544.42,4202.0,535.9567,536.5178,535.8682,535.9174,4202.0
2024-09-05 15:40:00,544.08,544.08,543.4,543.81,3119.0,535.5827,535.5827,534.9133,535.3169,3119.0
2024-09-05 15:45:00,543.89,544.88,543.89,544.88,4758.0,535.3956,536.3702,535.3956,536.3702,4758.0
2024-09-05 15:50:00,545.12,545.12,544.5,544.78,3069.0,536.6064,536.6064,535.9961,536.2717,3069.0
2024-09-05 15:55:00,544.88,545.13,543.3,544.43,27938.0,536.3702,536.6163,534.8149,535.9272,27938.0
2024-09-06 09:30:00,548.15,548.15,545.95,546.44,6617.0,539.5891,539.5891,537.4235,537.9058,6617.0
2024-09-06 09:35:00,546.67,546.67,546.66,546.67,100.0,538.1322,538.1322,538.1224,538.1322,100.0
2024-09-06 09:40:00,546.81,548.16,545.42,545.42,3415.0,538.27,539.599,536.9018,536.9018,3415.0
2024-09-06 09:45:00,545.98,547.06,544.75,545.93,3200.0,537.453,538.5161,536.2422,537.4038,3200.0
2024-09-06 09:50:00,545.95,547.41,544.94,546.59,4041.0,537.4235,538.8607,536.4292,538.0535,4041.0
2024-09-06 09:55:00,547.29,547.66,545.78,547.26,3633.0,538.7425,539.1068,537.2561,538.713,3633.0
2024-09-06 10:00:00,547.39,549.78,547.2,548.89,5444.0,538.841,541.1937,538.654,540.3176,5444.0
2024-09-06 10:05:00,548.23,548.63,546.62,546.63,5975.0,539.6679,540.0616,538.083,538.0929,5975.0
2024-09-06 10:10:00,546.63,548.18,546.31,548.18,2282.0,538.0929,539.6186,537.7779,539.6186,2282.0
2024-09-06 10:15:00,547.97,547.97,546.56,546.56,1213.0,539.4119,539.4119,538.0239,538.0239,1213.0
2024-09-06 10:20:00,546.76,547.78,546.43,546.43,1287.0,538.2208,539.2249,537.896,537.896,1287.0
2024-09-06 10:25:00,545.49,545.49,545.07,545.07,200.0,536.9707,536.9707,536.5572,536.5572,200.0
2024-09-06 10:30:00,545.33,545.6,544.5,545.59,2645.0,536.8132,537.0789,535.9961,537.0691,2645.0
2024-09-06 10:35:00,544.42,545.38,544.42,545.38,1396.0,535.9174,536.8624,535.9174,536.8624,1396.0
2024-09-06 10:40:00,545.75,545.75,545.0,545.01,877.0,537.2266,537.2266,536.4883,536.4982,877.0
2024-09-06 10:45:00,544.77,545.61,544.77,545.61,404.0,536.2619,537.0888,536.2619,537.0888,404.0
2024-09-06 10:50:00,545.68,546.16,545.45,546.14,1700.0,537.1577,537.6302,536.9313,537.6105,1700.0
2024-09-06 10:55:00,546.19,547.38,546.19,547.38,1835.0,537.6597,538.8311,537.6597,538.8311,1835.0
2024-09-06 11:00:00,547.76,550.96,547.45,549.27,6717.0,539.2052,542.3552,538.9,540.6916,6717.0
2024-09-06 11:05:00,548.81,548.81,547.58,547.97,1266.0,540.2388,540.2388,539.028,539.4119,1266.0
2024-09-06 11:10:00,547.22,547.63,546.76,546.99,1502.0,538.6736,539.0772,538.2208,538.4472,1502.0
2024-09-06 11:15:00,546.05,546.46,546.03,546.25,2082.0,537.5219,537.9255,537.5022,537.7188,2082.0
2024-09-06 11:20:00,546.09,546.76,546.08,546.27,1448.0,537.5613,538.2208,537.5514,537.7385,1448.0
2024-09-06 11:25:00,546.27,546.28,545.81,546.15,1056.0,537.7385,537.7483,537.2857,537.6204,1056.0
2024-09-06 11:30:00,546.12,547.07,545.81,547.07,1733.0,537.5908,538.526,537.2857,538.526,1733.0
2024-09-06 11:35:00,546.85,547.28,546.02,546.3,3886.0,538.3094,538.7327,537.4924,537.768,3886.0
2024-09-06 11:40:00,546.24,546.37,545.73,546.37,308.0,537.7089,537.8369,537.2069,537.8369,308.0
2024-09-06 11:45:00,545.76,545.76,545.58,545.67,600.0,537.2364,537.2364,537.0593,537.1478,600.0
2024-09-06 11:50:00,545.26,546.06,545.26,546.06,1123.0,536.7443,537.5318,536.7443,537.5318,1123.0
2024-09-06 11:55:00,545.64,545.77,545.63,545.63,300.0,537.1183,537.2463,537.1085,537.1085,300.0
2024-09-06 12:00:00,545.97,546.01,545.96,546.01,402.0,537.4432,537.4825,537.4333,537.4825,402.0
2024-09-06 12:05:00,546.01,546.01,546.01,546.01,0.0,537.4825,537.4825,537.4825,537.4825,0.0
2024-09-06 12:10:00,545.5,545.51,545.11,545.48,681.0,536.9805,536.9903,536.5966,536.9608,681.0
2024-09-06 12:15:00,545.06,545.11,544.67,544.77,706.0,536.5474,536.5966,536.1635,536.2619,706.0
2024-09-06 12:20:00,544.57,544.57,544.54,544.54,200.0,536.065,536.065,536.0355,536.0355,200.0
2024-09-06 12:25:00,545.05,545.55,545.05,545.24,900.0,536.5375,537.0297,536.5375,536.7246,900.0
2024-09-06 12:30:00,544.77,545.25,544.77,545.17,800.0,536.2619,536.7344,536.2619,536.6557,800.0
2024-09-06 12:35:00,545.17,545.41,544.95,545.07,1495.0,536.6557,536.8919,536.4391,536.5572,1495.0
2024-09-06 12:40:00,545.07,545.74,544.75,545.74,1090.0,536.5572,537.2168,536.2422,537.2168,1090.0
2024-09-06 12:45:00,545.65,545.66,544.76,544.76,900.0,537.1282,537.138,536.2521,536.2521,900.0
2024-09-06 12:50:00,544.93,545.38,544.8,545.38,600.0,536.4194,536.8624,536.2914,536.8624,600.0
2024-09-06 12:55:00,545.35,545.56,545.34,545.56,200.0,536.8328,537.0396,536.823,537.0396,200.0
2024-09-06 13:00:00,545.35,545.8,545.35,545.8,700.0,536.8328,537.2758,536.8328,537.2758,700.0
2024-09-06 13:05:00,545.97,546.45,545.97,546.45,300.0,537.4432,537.9157,537.4432,537.9157,300.0
2024-09-06 13:10:00,546.65,546.65,546.65,546.65,100.0,538.1125,538.1125,538.1125,538.1125,100.0
2024-09-06 13:15:00,546.65,546.65,546.65,546.65,0.0,538.1125,538.1125,538.1125,538.1125,0.0
2024-09-06 13:20:00,546.46,546.87,546.31,546.87,1200.0,537.9255,538.3291,537.7779,538.3291,1200.0
2024-09-06 13:25:00,546.51,546.7,545.9,545.9,8101.0,537.9747,538.1618,537.3743,537.3743,8101.0
2024-09-06 13:30:00,545.56,545.56,544.89,544.96,1057.0,537.0396,537.0396,536.38,536.4489,1057.0
2024-09-06 13:35:00,544.78,545.01,544.73,545.01,1649.0,536.2717,536.4982,536.2225,536.4982,1649.0
2024-09-06 13:40:00,545.01,545.55,545.01,545.07,7746.0,536.4982,537.0297,536.4982,536.5572,7746.0
2024-09-06 13:45:00,545.06,545.11,545.0,545.02,5350.0,536.5474,536.5966,536.4883,536.508,5350.0
2024-09-06 13:50:00,545.38,545.42,545.38,545.42,403.0,536.8624,536.9018,536.8624,536.9018,403.0
2024-09-06 13:55:00,545.47,545.47,544.99,545.08,1975.0,536.951,536.951,536.4785,536.5671,1975.0
2024-09-06 14:00:00,544.83,545.02,544.78,544.98,4316.0,536.321,536.508,536.2717,536.4686,4316.0
2024-09-06 14:05:00,544.65,545.21,544.58,544.88,2803.0,536.1438,536.695,536.0749,536.3702,2803.0
2024-09-06 14:10:00,544.98,545.17,544.43,544.47,900.0,536.4686,536.6557,535.9272,535.9666,900.0
2024-09-06 14:15:00,544.3,544.7,544.3,544.53,864.0,535.7992,536.193,535.7992,536.0257,864.0
2024-09-06 14:20:00,544.57,544.57,544.18,544.18,604.0,536.065,536.065,535.6811,535.6811,604.0
2024-09-06 14:25:00,544.41,544.72,544.2,544.72,900.0,535.9075,536.2127,535.7008,536.2127,900.0
2024-09-06 14:30:00,544.62,544.62,544.13,544.27,704.0,536.1142,536.1142,535.6319,535.7697,704.0
2024-09-06 14:35:00,544.0,544.05,543.8,544.05,930.0,535.5039,535.5531,535.3071,535.5531,930.0
2024-09-06 14:40:00,544.05,544.05,544.05,544.05,0.0,535.5531,535.5531,535.5531,535.5531,0.0
2024-09-06 14:45:00,544.19,544.25,543.96,544.25,2657.0,535.691,535.75,535.4646,535.75,2657.0
2024-09-06 14:50:00,544.3,544.3,543.89,543.89,410.0,535.7992,535.7992,535.3956,535.3956,410.0
2024-09-06 14:55:00,544.13,544.13,543.86,543.86,451.0,535.6319,535.6319,535.3661,535.3661,451.0
2024-09-06 15:00:00,544.38,544.41,543.76,544.12,2828.0,535.878,535.9075,535.2677,535.6221,2828.0
2024-09-06 15:05:00,544.33,544.72,544.31,544.31,3194.0,535.8288,536.2127,535.8091,535.8091,3194.0
2024-09-06 15:10:00,544.59,544.59,544.13,544.26,1033.0,536.0847,536.0847,535.6319,535.7599,1033.0
2024-09-06 15:15:00,544.51,544.55,544.12,544.12,1124.0,536.006,536.0453,535.6221,535.6221,1124.0
2024-09-06 15:20:00,544.63,544.82,544.47,544.82,1625.0,536.1241,536.3111,535.9666,536.3111,1625.0
2024-09-06 15:25:00,544.81,544.82,544.5,544.65,1798.0,536.3013,536.3111,535.9961,536.1438,1798.0
2024-09-06 15:30:00,544.64,544.9,544.0,544.0,4229.0,536.1339,536.3899,535.5039,535.5039,4229.0
2024-09-06 15:35:00,544.0,544.0,543.13,543.26,3805.0,535.5039,535.5039,534.6475,534.7755,3805.0
2024-09-06 15:40:00,542.92,542.97,542.47,542.5,3727.0,534.4408,534.49,533.9978,534.0274,3727.0
2024-09-06 15:45:00,542.5,543.96,542.48,543.96,6984.0,534.0274,535.4646,534.0077,535.4646,6984.0
2024-09-06 15:50:00,544.16,544.64,543.38,544.3,14319.0,535.6614,536.1339,534.8936,535.7992,14319.0
2024-09-06 15:55:00,544.46,544.46,541.72,542.15,61783.0,535.9567,535.9567,533.2595,533.6828,61783.0
2024-09-09 09:30:00,545.41,545.41,541.56,541.69,11816.0,536.8919,536.8919,533.102,533.23,11816.0
2024-09-09 09:35:00,541.97,543.94,541.79,541.93,2110.0,533.5056,535.4449,533.3284,533.4663,2110.0
2024-09-09 09:40:00,541.38,542.24,540.8,541.38,1763.0,532.9248,533.7714,532.3539,532.9248,1763.0
2024-09-09 09:45:00,541.39,544.82,541.39,544.63,4949.0,532.9347,536.3111,532.9347,536.1241,4949.0
2024-09-09 09:50:00,544.18,545.77,543.29,545.67,4299.0,535.6811,537.2463,534.805,537.1478,4299.0
2024-09-09 09:55:00,545.22,545.63,543.91,543.91,2591.0,536.7049,537.1085,535.4153,535.4153,2591.0
2024-09-09 10:00:00,544.08,544.27,542.72,544.22,2295.0,535.5827,535.7697,534.2439,535.7205,2295.0
2024-09-09 10:05:00,543.87,545.2,543.4,544.88,9677.0,535.376,536.6852,534.9133,536.3702,9677.0
2024-09-09 10:10:00,544.48,544.49,542.79,543.0,12241.0,535.9764,535.9863,534.3128,534.5195,12241.0
2024-09-09 10:15:00,542.88,545.53,542.87,545.53,3556.0,534.4014,537.01,534.3916,537.01,3556.0
2024-09-09 10:20:00,545.3,545.3,544.91,544.94,2010.0,536.7836,536.7836,536.3997,536.4292,2010.0
2024-09-09 10:25:00,545.44,546.24,545.06,546.09,4668.0,536.9214,537.7089,536.5474,537.5613,4668.0
2024-09-09 10:30:00,545.83,546.1,544.76,544.81,5550.0,537.3053,537.5711,536.2521,536.3013,5550.0
2024-09-09 10:35:00,544.99,545.4,544.38,544.38,1207.0,536.4785,536.8821,535.878,535.878,1207.0
2024-09-09 10:40:00,544.44,544.77,544.0,544.0,1617.0,535.9371,536.2619,535.5039,535.5039,1617.0
2024-09-09 10:45:00,544.23,546.33,544.11,545.74,3902.0,535.7303,537.7975,535.6122,537.2168,3902.0
2024-09-09 10:50:00,545.52,545.52,544.89,545.33,1130.0,537.0002,537.0002,536.38,536.8132,1130.0
2024-09-09 10:55:00,545.61,545.88,545.32,545.88,6749.0,537.0888,537.3546,536.8033,537.3546,6749.0
2024-09-09 11:00:00,545.88,546.03,545.26,546.03,4328.0,537.3546,537.5022,536.7443,537.5022,4328.0
2024-09-09 11:05:00,545.99,546.78,545.99,546.42,1219.0,537.4628,538.2405,537.4628,537.8861,1219.0
2024-09-09 11:10:00,546.43,546.43,545.88,546.13,5091.0,537.896,537.896,537.3546,537.6007,5091.0
2024-09-09 11:15:00,546.02,546.11,545.09,545.3,3151.0,537.4924,537.581,536.5769,536.7836,3151.0
2024-09-09 11:20:00,545.24,545.81,545.23,545.48,4362.0,536.7246,537.2857,536.7147,536.9608,4362.0
2024-09-09 11:25:00,545.55,545.55,545.39,545.54,1100.0,537.0297,537.0297,536.8722,537.0199,1100.0
2024-09-09 11:30:00,545.74,546.38,545.53,545.91,3409.0,537.2168,537.8468,537.01,537.3841,3409.0
2024-09-09 11:35:00,545.88,546.45,545.8,546.15,1300.0,537.3546,537.9157,537.2758,537.6204,1300.0
2024-09-09 11:40:00,546.61,546.91,546.36,546.37,1301.0,538.0732,538.3685,537.8271,537.8369,1301.0
2024-09-09 11:45:00,546.36,546.36,546.02,546.02,300.0,537.8271,537.8271,537.4924,537.4924,300.0
2024-09-09 11:50:00,546.34,546.34,545.73,545.82,1632.0,537.8074,537.8074,537.2069,537.2955,1632.0
2024-09-09 11:55:00,545.65,545.82,544.82,544.82,4616.0,537.1282,537.2955,536.3111,536.3111,4616.0
2024-09-09 12:00:00,545.16,547.06,545.16,547.06,1610.0,536.6458,538.5161,536.6458,538.5161,1610.0
2024-09-09 12:05:00,547.35,547.35,547.35,547.35,100.0,538.8016,538.8016,538.8016,538.8016,100.0
2024-09-09 12:10:00,547.83,547.98,547.68,547.98,1176.0,539.2741,539.4218,539.1265,539.4218,1176.0
2024-09-09 12:15:00,547.65,547.86,547.65,547.75,907.0,539.0969,539.3036,539.0969,539.1954,907.0
2024-09-09 12:20:00,547.75,547.75,547.54,547.54,200.0,539.1954,539.1954,538.9886,538.9886,200.0
2024-09-09 12:25:00,547.71,547.89,547.66,547.84,962.0,539.156,539.3332,539.1068,539.284,962.0
2024-09-09 12:30:00,547.35,547.42,547.04,547.09,2574.0,538.8016,538.8705,538.4965,538.5457,2574.0
2024-09-09 12:35:00,547.1,547.51,547.04,547.5,1505.0,538.5555,538.9591,538.4965,538.9493,1505.0
2024-09-09 12:40:00,547.52,547.92,547.52,547.54,887.0,538.969,539.3627,538.969,538.9886,887.0
2024-09-09 12:45:00,547.2,547.2,546.81,547.04,700.0,538.654,538.654,538.27,538.4965,700.0
2024-09-09 12:50:00,547.04,547.22,546.85,546.96,2116.0,538.4965,538.6736,538.3094,538.4177,2116.0
2024-09-09 12:55:00,546.66,546.82,546.49,546.65,1500.0,538.1224,538.2799,537.955,538.1125,1500.0
2024-09-09 13:00:00,546.6,546.6,546.6,546.6,100.0,538.0633,538.0633,538.0633,538.0633,100.0
2024-09-09 13:05:00,546.6,546.76,546.46,546.76,806.0,538.0633,538.2208,537.9255,538.2208,806.0
2024-09-09 13:10:00,546.65,546.65,546.39,546.39,500.0,538.1125,538.1125,537.8566,537.8566,500.0
2024-09-09 13:15:00,546.58,546.63,546.43,546.63,300.0,538.0436,538.0929,537.896,538.0929,300.0
2024-09-09 13:20:00,546.39,546.42,545.95,546.19,2001.0,537.8566,537.8861,537.4235,537.6597,2001.0
2024-09-09 13:25:00,546.19,546.2,546.11,546.12,818.0,537.6597,537.6696,537.581,537.5908,818.0
2024-09-09 13:30:00,546.06,546.06,545.57,545.81,1100.0,537.5318,537.5318,537.0494,537.2857,1100.0
2024-09-09 13:35:00,545.81,546.1,545.81,546.04,1629.0,537.2857,537.5711,537.2857,537.5121,1629.0
2024-09-09 13:40:00,545.84,545.84,545.27,545.27,1276.0,537.3152,537.3152,536.7541,536.7541,1276.0
2024-09-09 13:45:00,545.09,545.9,545.09,545.9,1585.0,536.5769,537.3743,536.5769,537.3743,1585.0
2024-09-09 13:50:00,545.3,545.3,544.89,544.89,1422.0,536.7836,536.7836,536.38,536.38,1422.0
2024-09-09 13:55:00,545.02,545.09,545.02,545.09,300.0,536.508,536.5769,536.508,536.5769,300.0
2024-09-09 14:00:00,545.2,545.33,545.0,545.0,1506.0,536.6852,536.8132,536.4883,536.4883,1506.0
2024-09-09 14:05:00,545.03,545.04,544.86,544.88,1175.0,536.5178,536.5277,536.3505,536.3702,1175.0
2024-09-09 14:10:00,544.47,545.46,544.47,545.46,2973.0,535.9666,536.9411,535.9666,536.9411,2973.0
2024-09-09 14:15:00,545.45,545.85,545.39,545.74,1413.0,536.9313,537.325,536.8722,537.2168,1413.0
2024-09-09 14:20:00,546.07,546.34,545.7,546.34,1588.0,537.5416,537.8074,537.1774,537.8074,1588.0
2024-09-09 14:25:00,546.49,546.51,546.26,546.26,800.0,537.955,537.9747,537.7286,537.7286,800.0
2024-09-09 14:30:00,546.24,546.24,545.83,545.83,838.0,537.7089,537.7089,537.3053,537.3053,838.0
2024-09-09 14:35:00,546.18,546.48,546.0,546.08,3327.0,537.6499,537.9452,537.4727,537.5514,3327.0
2024-09-09 14:40:00,546.08,546.82,546.08,546.82,1451.0,537.5514,538.2799,537.5514,538.2799,1451.0
2024-09-09 14:45:00,546.82,546.82,546.43,546.54,500.0,538.2799,538.2799,537.896,538.0043,500.0
2024-09-09 14:50:00,546.57,546.76,546.42,546.56,2006.0,538.0338,538.2208,537.8861,538.0239,2006.0
2024-09-09 14:55:00,546.36,546.36,545.76,546.13,2514.0,537.8271,537.8271,537.2364,537.6007,2514.0
2024-09-09 15:00:00,546.09,546.21,545.7,546.21,500.0,537.5613,537.6794,537.1774,537.6794,500.0
2024-09-09 15:05:00,546.32,546.96,546.16,546.59,2084.0,537.7877,538.4177,537.6302,538.0535,2084.0
2024-09-09 15:10:00,546.58,546.82,546.35,546.37,1500.0,538.0436,538.2799,537.8172,537.8369,1500.0
2024-09-09 15:15:00,546.38,546.82,546.36,546.36,1440.0,537.8468,538.2799,537.8271,537.8271,1440.0
2024-09-09 15:20:00,546.14,546.14,544.56,544.56,2814.0,537.6105,537.6105,536.0552,536.0552,2814.0
2024-09-09 15:25:00,544.59,545.74,544.5,545.69,5014.0,536.0847,537.2168,535.9961,537.1675,5014.0
2024-09-09 15:30:00,545.69,545.69,544.93,545.16,1581.0,537.1675,537.1675,536.4194,536.6458,1581.0
2024-09-09 15:35:00,545.08,545.61,545.08,545.52,1755.0,536.5671,537.0888,536.5671,537.0002,1755.0
2024-09-09 15:40:00,545.42,546.03,545.42,545.74,2001.0,536.9018,537.5022,536.9018,537.2168,2001.0
2024-09-09 15:45:00,545.82,545.82,544.47,544.47,6953.0,537.2955,537.2955,535.9666,535.9666,6953.0
2024-09-09 15:50:00,544.64,544.72,543.35,544.6,9625.0,536.1339,536.2127,534.8641,536.0946,9625.0
2024-09-09 15:55:00,544.63,544.78,543.24,544.01,26119.0,536.1241,536.2717,534.7558,535.5138,26119.0
2024-09-10 09:30:00,543.42,543.42,537.59,538.65,8748.0,536.5354,536.5354,530.7792,531.8258,8748.0
2024-09-10 09:35:00,539.78,541.02,539.78,541.02,2494.0,532.9415,534.1658,532.9415,534.1658,2494.0
2024-09-10 09:40:00,541.03,542.58,540.96,541.97,17457.0,534.1757,535.706,534.1065,535.1037,17457.0
2024-09-10 09:45:00,542.26,542.3,541.1,541.3,12962.0,535.3901,535.4296,534.2448,534.4422,12962.0
2024-09-10 09:50:00,541.5,542.3,540.85,540.85,20259.0,534.6397,535.4296,533.9979,533.9979,20259.0
2024-09-10 09:55:00,540.84,540.84,539.48,540.3,4185.0,533.9881,533.9881,532.6453,533.4549,4185.0
2024-09-10 10:00:00,540.34,540.92,540.05,540.58,1257.0,533.4944,534.0671,533.2081,533.7314,1257.0
2024-09-10 10:05:00,540.56,540.61,539.89,540.09,3400.0,533.7116,533.761,533.0501,533.2476,3400.0
2024-09-10 10:10:00,540.0,540.61,539.71,539.92,17948.0,533.1587,533.761,532.8724,533.0797,17948.0
2024-09-10 10:15:00,540.21,541.54,540.0,541.54,10060.0,533.366,534.6792,533.1587,534.6792,10060.0
2024-09-10 10:20:00,541.09,541.39,541.03,541.03,808.0,534.2349,534.5311,534.1757,534.1757,808.0
2024-09-10 10:25:00,540.93,541.14,540.64,540.76,1583.0,534.0769,534.2843,533.7906,533.9091,1583.0
2024-09-10 10:30:00,540.84,541.37,540.65,540.88,17205.0,533.9881,534.5113,533.8005,534.0276,17205.0
2024-09-10 10:35:00,540.89,541.3,540.68,541.25,11732.0,534.0374,534.4422,533.8301,534.3929,11732.0
2024-09-10 10:40:00,541.38,541.46,540.86,540.87,3185.0,534.5212,534.6002,534.0078,534.0177,3185.0
2024-09-10 10:45:00,540.98,541.24,540.63,541.0,5138.0,534.1263,534.383,533.7807,534.146,5138.0
2024-09-10 10:50:00,541.01,541.29,540.76,540.76,8458.0,534.1559,534.4324,533.9091,533.9091,8458.0
2024-09-10 10:55:00,540.88,541.04,540.13,540.51,7103.0,534.0276,534.1855,533.2871,533.6622,7103.0
2024-09-10 11:00:00,540.06,540.27,539.78,540.26,998.0,533.2179,533.4253,532.9415,533.4154,998.0
2024-09-10 11:05:00,539.72,540.53,539.48,540.27,9105.0,532.8823,533.682,532.6453,533.4253,9105.0
2024-09-10 11:10:00,540.27,541.33,540.27,540.81,2526.0,533.4253,534.4719,533.4253,533.9584,2526.0
2024-09-10 11:15:00,540.42,540.64,540.23,540.63,1725.0,533.5734,533.7906,533.3858,533.7807,1725.0
2024-09-10 11:20:00,540.2,540.33,540.05,540.33,1400.0,533.3562,533.4845,533.2081,533.4845,1400.0
2024-09-10 11:25:00,540.36,540.6,540.0,540.43,2392.0,533.5141,533.7511,533.1587,533.5833,2392.0
2024-09-10 11:30:00,540.77,540.77,539.96,539.96,6457.0,533.919,533.919,533.1192,533.1192,6457.0
2024-09-10 11:35:00,540.14,540.16,539.75,539.88,3325.0,533.2969,533.3167,532.9119,533.0402,3325.0
2024-09-10 11:40:00,540.13,540.77,540.06,540.77,1800.0,533.2871,533.919,533.2179,533.919,1800.0
2024-09-10 11:45:00,541.29,541.94,541.06,541.06,2430.0,534.4324,535.0741,534.2053,534.2053,2430.0
2024-09-10 11:50:00,540.77,540.88,540.21,540.21,699.0,533.919,534.0276,533.366,533.366,699.0
2024-09-10 11:55:00,540.87,541.58,540.87,541.14,922.0,534.0177,534.7187,534.0177,534.2843,922.0
2024-09-10 12:00:00,541.08,541.08,540.6,540.95,557.0,534.225,534.225,533.7511,534.0967,557.0
2024-09-10 12:05:00,540.59,540.64,540.59,540.63,300.0,533.7412,533.7906,533.7412,533.7807,300.0
2024-09-10 12:10:00,540.83,541.23,540.77,541.22,905.0,533.9782,534.3731,533.919,534.3632,905.0
2024-09-10 12:15:00,541.35,541.35,540.95,540.95,956.0,534.4916,534.4916,534.0967,534.0967,956.0
2024-09-10 12:20:00,541.75,541.93,541.51,541.51,710.0,534.8865,535.0643,534.6496,534.6496,710.0
2024-09-10 12:25:00,541.99,541.99,541.69,541.85,904.0,535.1235,535.1235,534.8273,534.9853,904.0
2024-09-10 12:30:00,541.32,541.82,541.12,541.44,1501.0,534.462,534.9556,534.2645,534.5805,1501.0
2024-09-10 12:35:00,542.0,542.0,541.72,541.73,424.0,535.1334,535.1334,534.8569,534.8668,424.0
2024-09-10 12:40:00,541.74,541.74,541.6,541.6,515.0,534.8767,534.8767,534.7384,534.7384,515.0
2024-09-10 12:45:00,541.98,542.92,541.98,542.6,1843.0,535.1136,536.0417,535.1136,535.7258,1843.0
2024-09-10 12:50:00,543.08,543.25,543.08,543.25,2051.0,536.1997,536.3675,536.1997,536.3675,2051.0
2024-09-10 12:55:00,543.9,543.9,543.9,543.9,422.0,537.0093,537.0093,537.0093,537.0093,422.0
2024-09-10 13:00:00,543.51,543.51,543.5,543.5,339.0,536.6242,536.6242,536.6144,536.6144,339.0
2024-09-10 13:05:00,543.86,543.86,543.85,543.86,100.0,536.9698,536.9698,536.9599,536.9698,100.0
2024-09-10 13:10:00,544.5,544.5,543.74,543.74,765.0,537.6017,537.6017,536.8513,536.8513,765.0
2024-09-10 13:15:00,543.86,544.19,543.85,543.85,2075.0,536.9698,537.2956,536.9599,536.9599,2075.0
2024-09-10 13:20:00,544.41,544.42,543.97,543.97,505.0,537.5128,537.5227,537.0784,537.0784,505.0
2024-09-10 13:25:00,543.81,543.95,543.61,543.61,729.0,536.9204,537.0587,536.723,536.723,729.0
2024-09-10 13:30:00,543.51,543.7,543.51,543.59,950.0,536.6242,536.8118,536.6242,536.7032,950.0
2024-09-10 13:35:00,543.6,544.08,543.6,544.08,1118.0,536.7131,537.187,536.7131,537.187,1118.0
2024-09-10 13:40:00,544.08,544.4,544.08,544.4,200.0,537.187,537.503,537.187,537.503,200.0
2024-09-10 13:45:00,544.41,544.41,544.19,544.39,979.0,537.5128,537.5128,537.2956,537.4931,979.0
2024-09-10 13:50:00,544.56,544.56,544.39,544.39,239.0,537.6609,537.6609,537.4931,537.4931,239.0
2024-09-10 13:55:00,544.39,544.86,544.39,544.65,756.0,537.4931,537.9571,537.4931,537.7498,756.0
2024-09-10 14:00:00,544.67,544.67,543.96,543.97,2542.0,537.7695,537.7695,537.0685,537.0784,2542.0
2024-09-10 14:05:00,543.71,544.0,542.36,542.94,6424.0,536.8217,537.108,535.4888,536.0615,6424.0
2024-09-10 14:10:00,542.93,542.93,541.76,542.15,3790.0,536.0516,536.0516,534.8964,535.2815,3790.0
2024-09-10 14:15:00,542.03,542.2,541.77,542.2,2180.0,535.163,535.3308,534.9063,535.3308,2180.0
2024-09-10 14:20:00,541.97,541.97,541.52,541.88,2901.0,535.1037,535.1037,534.6594,535.0149,2901.0
2024-09-10 14:25:00,541.76,542.0,541.64,541.85,6830.0,534.8964,535.1334,534.7779,534.9853,6830.0
2024-09-10 14:30:00,541.72,542.28,541.71,542.27,13510.0,534.8569,535.4098,534.847,535.3999,13510.0
2024-09-10 14:35:00,542.42,542.43,542.11,542.23,1631.0,535.548,535.5579,535.242,535.3605,1631.0
2024-09-10 14:40:00,542.24,542.24,541.84,542.01,3623.0,535.3703,535.3703,534.9754,535.1432,3623.0
2024-09-10 14:45:00,542.08,542.7,541.96,542.57,38853.0,535.2124,535.8245,535.0939,535.6961,38853.0
2024-09-10 14:50:00,542.73,543.96,542.58,543.22,15187.0,535.8541,537.0685,535.706,536.3379,15187.0
2024-09-10 14:55:00,543.39,543.4,542.83,543.08,2520.0,536.5058,536.5156,535.9529,536.1997,2520.0
2024-09-10 15:00:00,543.08,543.11,542.82,542.97,3850.0,536.1997,536.2293,535.943,536.0911,3850.0
2024-09-10 15:05:00,542.75,542.97,542.56,542.64,4098.0,535.8739,536.0911,535.6863,535.7653,4098.0
2024-09-10 15:10:00,542.58,542.78,542.44,542.44,4542.0,535.706,535.9035,535.5678,535.5678,4542.0
2024-09-10 15:15:00,542.61,542.68,542.3,542.45,8869.0,535.7356,535.8048,535.4296,535.5777,8869.0
2024-09-10 15:20:00,542.45,542.87,542.44,542.45,9025.0,535.5777,535.9923,535.5678,535.5777,9025.0
2024-09-10 15:25:00,542.75,542.75,541.96,541.96,2318.0,535.8739,535.8739,535.0939,535.0939,2318.0
2024-09-10 15:30:00,541.84,542.71,540.9,542.71,9256.0,534.9754,535.8344,534.0473,535.8344,9256.0
2024-09-10 15:35:00,543.22,543.58,543.21,543.26,2946.0,536.3379,536.6934,536.328,536.3774,2946.0
2024-09-10 15:40:00,543.83,544.0,543.8,544.0,400.0,536.9402,537.108,536.9106,537.108,400.0
2024-09-10 15:45:00,543.81,544.64,543.71,543.82,5154.0,536.9204,537.7399,536.8217,536.9303,5154.0
2024-09-10 15:50:00,543.96,545.03,543.89,544.94,7116.0,537.0685,538.125,536.9994,538.0361,7116.0
2024-09-10 15:55:00,545.02,545.62,544.0,544.08,28692.0,538.1151,538.7075,537.108,537.187,28692.0
2024-09-11 09:30:00,542.0,543.0,539.79,541.3,9740.0,535.1334,536.1207,532.9514,534.4422,9740.0
2024-09-11 09:35:00,541.05,541.05,540.87,540.88,600.0,534.1954,534.1954,534.0177,534.0276,600.0
2024-09-11 09:40:00,540.66,540.66,539.4,539.4,600.0,533.8103,533.8103,532.5663,532.5663,600.0
2024-09-11 09:45:00,539.88,541.08,539.58,539.59,1168.0,533.0402,534.225,532.744,532.7539,1168.0
2024-09-11 09:50:00,539.74,539.74,538.39,538.39,400.0,532.902,532.902,531.5691,531.5691,400.0
2024-09-11 09:55:00,538.05,538.37,536.88,536.88,4025.0,531.2334,531.5494,530.0782,530.0782,4025.0
2024-09-11 10:00:00,536.72,537.38,535.39,535.39,4495.0,529.9203,530.5719,528.6071,528.6071,4495.0
2024-09-11 10:05:00,535.37,536.62,535.01,535.01,1246.0,528.5874,529.8215,528.2319,528.2319,1246.0
2024-09-11 10:10:00,535.44,535.96,534.3,534.3,1352.0,528.6565,529.1699,527.5309,527.5309,1352.0
2024-09-11 10:15:00,533.86,534.45,533.67,534.12,1199.0,527.0965,527.679,526.9089,527.3532,1199.0
2024-09-11 10:20:00,533.53,534.75,533.52,534.75,1759.0,526.7707,527.9752,526.7608,527.9752,1759.0
2024-09-11 10:25:00,534.27,534.27,533.37,533.69,2729.0,527.5013,527.5013,526.6127,526.9286,2729.0
2024-09-11 10:30:00,533.45,534.6,533.45,534.6,2220.0,526.6917,527.8271,526.6917,527.8271,2220.0
2024-09-11 10:35:00,534.84,536.35,534.62,536.26,2005.0,528.0641,529.5549,527.8469,529.4661,2005.0
2024-09-11 10:40:00,536.19,536.19,536.18,536.19,100.0,529.397,529.397,529.3871,529.397,100.0
2024-09-11 10:45:00,536.34,536.89,536.24,536.42,1715.0,529.5451,530.0881,529.4463,529.6241,1715.0
2024-09-11 10:50:00,536.66,536.98,536.54,536.98,1080.0,529.861,530.177,529.7425,530.177,1080.0
2024-09-11 10:55:00,537.44,537.86,537.12,537.86,4074.0,530.6311,531.0458,530.3152,531.0458,4074.0
2024-09-11 11:00:00,537.73,537.85,536.94,536.94,4249.0,530.9175,531.0359,530.1375,530.1375,4249.0
2024-09-11 11:05:00,537.35,537.87,537.07,537.67,1929.0,530.5423,531.0557,530.2658,530.8582,1929.0
2024-09-11 11:10:00,537.62,537.62,537.61,537.62,100.0,530.8089,530.8089,530.799,530.8089,100.0
2024-09-11 11:15:00,537.35,537.49,536.69,537.14,9868.0,530.5423,530.6805,529.8906,530.3349,9868.0
2024-09-11 11:20:00,537.38,537.45,537.13,537.27,1367.0,530.5719,530.641,530.3251,530.4633,1367.0
2024-09-11 11:25:00,537.32,537.95,537.13,537.95,1970.0,530.5127,531.1347,530.3251,531.1347,1970.0
2024-09-11 11:30:00,538.0,538.0,537.99,538.0,200.0,531.184,531.184,531.1742,531.184,200.0
2024-09-11 11:35:00,538.31,538.81,538.3,538.81,648.0,531.4901,531.9838,531.4802,531.9838,648.0
2024-09-11 11:40:00,539.07,539.07,538.47,538.75,1077.0,532.2405,532.2405,531.6481,531.9245,1077.0
2024-09-11 11:45:00,538.75,538.75,538.14,538.46,750.0,531.9245,531.9245,531.3223,531.6382,750.0
2024-09-11 11:50:00,538.74,538.9,537.01,537.14,11328.0,531.9147,532.0726,530.2066,530.3349,11328.0
2024-09-11 11:55:00,536.95,537.24,536.33,537.0,8939.0,530.1473,530.4337,529.5352,530.1967,8939.0
2024-09-11 12:00:00,536.55,537.55,536.44,537.55,2875.0,529.7524,530.7397,529.6438,530.7397,2875.0
2024-09-11 12:05:00,537.81,538.62,537.8,538.47,600.0,530.9965,531.7962,530.9866,531.6481,600.0
2024-09-11 12:10:00,538.6,538.6,538.16,538.38,525.0,531.7764,531.7764,531.342,531.5592,525.0
2024-09-11 12:15:00,538.76,538.89,537.99,538.89,1189.0,531.9344,532.0628,531.1742,532.0628,1189.0
2024-09-11 12:20:00,538.57,538.61,538.51,538.61,300.0,531.7468,531.7863,531.6876,531.7863,300.0
2024-09-11 12:25:00,539.24,540.0,539.24,540.0,700.0,532.4083,533.1587,532.4083,533.1587,700.0
2024-09-11 12:30:00,540.49,540.49,539.8,540.35,3989.0,533.6425,533.6425,532.9612,533.5043,3989.0
2024-09-11 12:35:00,540.32,540.99,540.31,540.99,975.0,533.4747,534.1362,533.4648,534.1362,975.0
2024-09-11 12:40:00,541.17,541.25,541.17,541.25,200.0,534.3139,534.3929,534.3139,534.3929,200.0
2024-09-11 12:45:00,541.25,541.25,541.25,541.25,0.0,534.3929,534.3929,534.3929,534.3929,0.0
2024-09-11 12:50:00,541.74,542.08,541.52,541.52,1150.0,534.8767,535.2124,534.6594,534.6594,1150.0
2024-09-11 12:55:00,541.44,541.52,541.32,541.51,614.0,534.5805,534.6594,534.462,534.6496,614.0
2024-09-11 13:00:00,541.76,541.77,541.76,541.76,102.0,534.8964,534.9063,534.8964,534.8964,102.0
2024-09-11 13:05:00,542.02,542.48,542.02,542.19,797.0,535.1531,535.6073,535.1531,535.321,797.0
2024-09-11 13:10:00,542.55,542.56,542.54,542.56,275.0,535.6764,535.6863,535.6665,535.6863,275.0
2024-09-11 13:15:00,542.56,542.56,541.41,541.41,2125.0,535.6863,535.6863,534.5508,534.5508,2125.0
2024-09-11 13:20:00,541.62,541.62,540.54,540.59,1945.0,534.7582,534.7582,533.6919,533.7412,1945.0
2024-09-11 13:25:00,540.7,541.26,540.65,540.79,1100.0,533.8498,534.4027,533.8005,533.9387,1100.0
2024-09-11 13:30:00,540.85,541.17,540.83,541.06,763.0,533.9979,534.3139,533.9782,534.2053,763.0
2024-09-11 13:35:00,540.92,541.4,540.78,541.3,946.0,534.0671,534.541,533.9288,534.4422,946.0
2024-09-11 13:40:00,541.4,541.62,541.0,541.0,817.0,534.541,534.7582,534.146,534.146,817.0
2024-09-11 13:45:00,541.54,541.55,540.91,541.3,1659.0,534.6792,534.6891,534.0572,534.4422,1659.0
2024-09-11 13:50:00,541.24,541.36,541.24,541.36,200.0,534.383,534.5015,534.383,534.5015,200.0
2024-09-11 13:55:00,540.97,541.05,540.48,540.62,1264.0,534.1164,534.1954,533.6326,533.7709,1264.0
2024-09-11 14:00:00,540.71,541.04,540.69,541.04,1971.0,533.8597,534.1855,533.84,534.1855,1971.0
2024-09-11 14:05:00,540.9,541.06,540.63,540.82,840.0,534.0473,534.2053,533.7807,533.9683,840.0
2024-09-11 14:10:00,540.49,541.02,540.46,540.46,714.0,533.6425,534.1658,533.6129,533.6129,714.0
2024-09-11 14:15:00,540.61,540.8,540.47,540.48,1149.0,533.761,533.9486,533.6228,533.6326,1149.0
2024-09-11 14:20:00,540.23,540.5,539.93,540.0,905.0,533.3858,533.6524,533.0896,533.1587,905.0
2024-09-11 14:25:00,540.24,540.34,538.73,538.73,5228.0,533.3957,533.4944,531.9048,531.9048,5228.0
2024-09-11 14:30:00,539.08,540.95,538.85,540.62,3138.0,532.2504,534.0967,532.0233,533.7709,3138.0
2024-09-11 14:35:00,540.36,541.17,540.31,541.17,1877.0,533.5141,534.3139,533.4648,534.3139,1877.0
2024-09-11 14:40:00,541.47,541.47,540.79,540.8,400.0,534.6101,534.6101,533.9387,533.9486,400.0
2024-09-11 14:45:00,541.2,541.2,541.2,541.2,100.0,534.3435,534.3435,534.3435,534.3435,100.0
2024-09-11 14:50:00,541.08,541.08,540.57,540.59,1494.0,534.225,534.225,533.7215,533.7412,1494.0
2024-09-11 14:55:00,540.73,541.51,540.7,540.78,4746.0,533.8795,534.6496,533.8498,533.9288,4746.0
2024-09-11 15:00:00,540.95,541.47,540.95,541.28,1100.0,534.0967,534.6101,534.0967,534.4225,1100.0
2024-09-11 15:05:00,541.36,541.36,540.99,541.13,552.0,534.5015,534.5015,534.1362,534.2744,552.0
2024-09-11 15:10:00,541.35,541.35,540.88,540.96,600.0,534.4916,534.4916,534.0276,534.1065,600.0
2024-09-11 15:15:00,541.23,542.24,541.23,542.0,574.0,534.3731,535.3703,534.3731,535.1334,574.0
2024-09-11 15:20:00,541.95,542.26,541.81,542.17,1100.0,535.084,535.3901,534.9458,535.3012,1100.0
2024-09-11 15:25:00,542.44,543.09,542.26,542.84,2650.0,535.5678,536.2096,535.3901,535.9627,2650.0
2024-09-11 15:30:00,543.09,543.28,542.26,542.37,2246.0,536.2096,536.3972,535.3901,535.4987,2246.0
2024-09-11 15:35:00,542.41,542.81,541.96,541.96,1946.0,535.5382,535.9331,535.0939,535.0939,1946.0
2024-09-11 15:40:00,542.18,542.18,540.73,541.37,6907.0,535.3111,535.3111,533.8795,534.5113,6907.0
2024-09-11 15:45:00,541.46,542.42,541.45,542.33,2325.0,534.6002,535.548,534.5903,535.4592,2325.0
2024-09-11 15:50:00,542.22,543.36,541.32,543.25,7156.0,535.3506,536.4761,534.462,536.3675,7156.0
2024-09-11 15:55:00,543.6,544.29,543.01,543.94,49962.0,536.7131,537.3944,536.1306,537.0488,49962.0
2024-09-12 09:30:00,543.94,545.15,541.25,541.25,6020.0,537.0488,538.2435,534.3929,534.3929,6020.0
2024-09-12 09:35:00,542.54,542.54,540.44,541.48,1740.0,535.6665,535.6665,533.5931,534.62,1740.0
2024-09-12 09:40:00,540.85,541.13,540.04,540.1,3620.0,533.9979,534.2744,533.1982,533.2574,3620.0
2024-09-12 09:45:00,539.27,540.64,539.26,540.46,2235.0,532.438,533.7906,532.4281,533.6129,2235.0
2024-09-12 09:50:00,540.68,541.25,540.47,540.47,3110.0,533.8301,534.3929,533.6228,533.6228,3110.0
2024-09-12 09:55:00,539.7,540.48,538.67,538.95,3831.0,532.8625,533.6326,531.8456,532.122,3831.0
2024-09-12 10:00:00,538.68,540.08,538.17,540.08,4437.0,531.8554,533.2377,531.3519,533.2377,4437.0
2024-09-12 10:05:00,539.99,541.35,539.95,540.58,1551.0,533.1488,534.4916,533.1093,533.7314,1551.0
2024-09-12 10:10:00,540.11,541.18,540.11,541.18,313.0,533.2673,534.3238,533.2673,534.3238,313.0
2024-09-12 10:15:00,540.31,541.12,540.31,540.98,571.0,533.4648,534.2645,533.4648,534.1263,571.0
2024-09-12 10:20:00,540.99,541.35,540.98,541.35,1579.0,534.1362,534.4916,534.1263,534.4916,1579.0
2024-09-12 10:25:00,540.88,541.16,540.61,541.08,865.0,534.0276,534.304,533.761,534.225,865.0
2024-09-12 10:30:00,541.18,541.57,541.06,541.41,962.0,534.3238,534.7088,534.2053,534.5508,962.0
2024-09-12 10:35:00,541.09,541.32,540.99,541.18,725.0,534.2349,534.462,534.1362,534.3238,725.0
2024-09-12 10:40:00,541.0,542.53,541.0,542.52,1001.0,534.146,535.6567,534.146,535.6468,1001.0
2024-09-12 10:45:00,542.45,542.53,542.45,542.53,300.0,535.5777,535.6567,535.5777,535.6567,300.0
2024-09-12 10:50:00,542.35,542.35,541.94,541.94,800.0,535.4789,535.4789,535.0741,535.0741,800.0
2024-09-12 10:55:00,542.5,542.56,541.48,541.69,3077.0,535.627,535.6863,534.62,534.8273,3077.0
2024-09-12 11:00:00,541.48,541.75,541.43,541.75,957.0,534.62,534.8865,534.5706,534.8865,957.0
2024-09-12 11:05:00,541.89,542.16,541.89,542.16,800.0,535.0248,535.2913,535.0248,535.2913,800.0
2024-09-12 11:10:00,542.57,542.78,542.44,542.78,1131.0,535.6961,535.9035,535.5678,535.9035,1131.0
2024-09-12 11:15:00,542.42,542.42,542.13,542.15,1918.0,535.548,535.548,535.2617,535.2815,1918.0
2024-09-12 11:20:00,542.61,542.61,542.1,542.24,1247.0,535.7356,535.7356,535.2321,535.3703,1247.0
2024-09-12 11:25:00,542.18,542.77,542.17,542.77,763.0,535.3111,535.8936,535.3012,535.8936,763.0
2024-09-12 11:30:00,542.55,542.84,542.28,542.84,3103.0,535.6764,535.9627,535.4098,535.9627,3103.0
2024-09-12 11:35:00,543.04,543.26,543.03,543.1,1266.0,536.1602,536.3774,536.1503,536.2194,1266.0
2024-09-12 11:40:00,543.5,543.81,543.35,543.53,1047.0,536.6144,536.9204,536.4663,536.644,1047.0
2024-09-12 11:45:00,543.74,543.74,543.49,543.49,359.0,536.8513,536.8513,536.6045,536.6045,359.0
2024-09-12 11:50:00,543.29,543.29,542.76,542.76,1238.0,536.407,536.407,535.8837,535.8837,1238.0
2024-09-12 11:55:00,542.96,543.3,542.95,543.3,210.0,536.0812,536.4169,536.0713,536.4169,210.0
2024-09-12 12:00:00,543.22,543.8,543.13,543.36,548.0,536.3379,536.9106,536.2491,536.4761,548.0
2024-09-12 12:05:00,543.42,543.81,543.09,543.81,900.0,536.5354,536.9204,536.2096,536.9204,900.0
2024-09-12 12:10:00,544.11,544.11,543.58,543.58,654.0,537.2166,537.2166,536.6934,536.6934,654.0
2024-09-12 12:15:00,543.62,543.67,542.76,543.67,2493.0,536.7328,536.7822,535.8837,536.7822,2493.0
2024-09-12 12:20:00,543.44,543.76,543.43,543.76,400.0,536.5551,536.8711,536.5453,536.8711,400.0
2024-09-12 12:25:00,543.85,543.9,543.58,543.85,600.0,536.9599,537.0093,536.6934,536.9599,600.0
2024-09-12 12:30:00,543.47,543.85,543.46,543.85,513.0,536.5847,536.9599,536.5749,536.9599,513.0
2024-09-12 12:35:00,544.22,544.42,544.22,544.23,622.0,537.3252,537.5227,537.3252,537.3351,622.0
2024-09-12 12:40:00,543.74,544.22,543.74,544.22,500.0,536.8513,537.3252,536.8513,537.3252,500.0
2024-09-12 12:45:00,544.9,544.9,544.59,544.6,291.0,537.9966,537.9966,537.6906,537.7004,291.0
2024-09-12 12:50:00,544.95,545.63,544.76,545.51,1800.0,538.046,538.7174,537.8584,538.5989,1800.0
2024-09-12 12:55:00,545.35,545.4,544.84,544.84,653.0,538.4409,538.4903,537.9374,537.9374,653.0
2024-09-12 13:00:00,545.43,545.53,545.1,545.26,800.0,538.5199,538.6186,538.1941,538.3521,800.0
2024-09-12 13:05:00,545.45,545.53,545.45,545.53,300.0,538.5397,538.6186,538.5397,538.6186,300.0
2024-09-12 13:10:00,545.53,545.53,545.25,545.25,619.0,538.6186,538.6186,538.3422,538.3422,619.0
2024-09-12 13:15:00,545.24,545.48,545.18,545.3,1712.0,538.3323,538.5693,538.2731,538.3916,1712.0
2024-09-12 13:20:00,545.14,545.45,545.13,545.45,425.0,538.2336,538.5397,538.2237,538.5397,425.0
2024-09-12 13:25:00,545.3,545.48,544.97,545.13,1407.0,538.3916,538.5693,538.0657,538.2237,1407.0
2024-09-12 13:30:00,545.04,545.04,545.04,545.04,100.0,538.1349,538.1349,538.1349,538.1349,100.0
2024-09-12 13:35:00,545.3,545.4,545.06,545.23,1481.0,538.3916,538.4903,538.1546,538.3224,1481.0
2024-09-12 13:40:00,545.08,545.61,544.94,545.13,1360.0,538.1743,538.6976,538.0361,538.2237,1360.0
2024-09-12 13:45:00,545.01,545.32,544.95,545.32,1030.0,538.1052,538.4113,538.046,538.4113,1030.0
2024-09-12 13:50:00,545.57,545.59,544.96,544.96,501.0,538.6581,538.6779,538.0559,538.0559,501.0
2024-09-12 13:55:00,545.0,545.32,544.88,544.9,1564.0,538.0954,538.4113,537.9769,537.9966,1564.0
2024-09-12 14:00:00,545.06,545.29,544.47,544.54,2398.0,538.1546,538.3817,537.5721,537.6412,2398.0
2024-09-12 14:05:00,544.39,544.7,544.33,544.58,8438.0,537.4931,537.7992,537.4338,537.6807,8438.0
2024-09-12 14:10:00,544.63,544.94,544.57,544.94,2025.0,537.73,538.0361,537.6708,538.0361,2025.0
2024-09-12 14:15:00,544.69,545.02,544.52,544.81,3360.0,537.7893,538.1151,537.6214,537.9078,3360.0
2024-09-12 14:20:00,544.62,545.2,544.6,545.07,2869.0,537.7202,538.2928,537.7004,538.1645,2869.0
2024-09-12 14:25:00,545.1,545.29,545.02,545.13,926.0,538.1941,538.3817,538.1151,538.2237,926.0
2024-09-12 14:30:00,544.97,545.4,544.97,545.28,500.0,538.0657,538.4903,538.0657,538.3718,500.0
2024-09-12 14:35:00,545.26,545.56,545.26,545.34,1645.0,538.3521,538.6483,538.3521,538.4311,1645.0
2024-09-12 14:40:00,545.38,545.39,544.79,544.79,804.0,538.4705,538.4804,537.888,537.888,804.0
2024-09-12 14:45:00,545.23,545.35,544.79,545.34,516.0,538.3224,538.4409,537.888,538.4311,516.0
2024-09-12 14:50:00,545.3,545.3,544.07,544.25,2400.0,538.3916,538.3916,537.1771,537.3549,2400.0
2024-09-12 14:55:00,544.45,545.22,544.36,545.19,2485.0,537.5523,538.3126,537.4635,538.283,2485.0
2024-09-12 15:00:00,544.76,544.76,544.59,544.59,1504.0,537.8584,537.8584,537.6906,537.6906,1504.0
2024-09-12 15:05:00,544.48,544.72,544.38,544.55,1672.0,537.5819,537.8189,537.4832,537.6511,1672.0
2024-09-12 15:10:00,544.52,544.85,544.38,544.85,960.0,537.6214,537.9473,537.4832,537.9473,960.0
2024-09-12 15:15:00,544.69,544.76,544.68,544.7,1241.0,537.7893,537.8584,537.7794,537.7992,1241.0
2024-09-12 15:20:00,544.75,545.11,544.75,545.04,1465.0,537.8485,538.204,537.8485,538.1349,1465.0
2024-09-12 15:25:00,545.1,545.52,545.01,545.4,2619.0,538.1941,538.6088,538.1052,538.4903,2619.0
2024-09-12 15:30:00,545.4,545.55,545.01,545.09,5166.0,538.4903,538.6384,538.1052,538.1842,5166.0
2024-09-12 15:35:00,545.11,545.64,545.09,545.64,3314.0,538.204,538.7273,538.1842,538.7273,3314.0
2024-09-12 15:40:00,545.63,545.89,545.34,545.55,3477.0,538.7174,538.9741,538.4311,538.6384,3477.0
2024-09-12 15:45:00,545.75,546.14,545.57,545.61,6433.0,538.8359,539.2209,538.6581,538.6976,6433.0
2024-09-12 15:50:00,545.9,546.53,545.72,546.53,8904.0,538.984,539.606,538.8062,539.606,8904.0
2024-09-12 15:55:00,546.48,546.81,545.57,545.78,50208.0,539.5566,539.8824,538.6581,538.8655,50208.0
2024-09-13 09:30:00,547.13,548.45,546.12,546.12,7030.0,540.1984,541.5017,539.2012,539.2012,7030.0
2024-09-13 09:35:00,545.63,545.63,544.46,544.46,200.0,538.7174,538.7174,537.5622,537.5622,200.0
2024-09-13 09:40:00,544.29,545.29,543.8,544.86,900.0,537.3944,538.3817,536.9106,537.9571,900.0
2024-09-13 09:45:00,545.97,546.29,545.23,545.93,858.0,539.0531,539.369,538.3224,539.0136,858.0
2024-09-13 09:50:00,546.32,547.22,546.14,546.27,4311.0,539.3986,540.2872,539.2209,539.3493,4311.0
2024-09-13 09:55:00,546.6,547.67,546.6,547.67,900.0,539.6751,540.7315,539.6751,540.7315,900.0
2024-09-13 10:00:00,547.54,547.71,546.29,547.71,2311.0,540.6032,540.771,539.369,540.771,2311.0
2024-09-13 10:05:00,546.62,547.09,545.88,545.88,1601.0,539.6948,540.1589,538.9642,538.9642,1601.0
2024-09-13 10:10:00,546.2,548.35,546.2,547.67,1167.0,539.2802,541.4029,539.2802,540.7315,1167.0
2024-09-13 10:15:00,547.71,548.48,547.7,548.15,3000.0,540.771,541.5313,540.7612,541.2055,3000.0
2024-09-13 10:20:00,548.98,548.98,548.9,548.9,300.0,542.0249,542.0249,541.946,541.946,300.0
2024-09-13 10:25:00,549.39,549.89,547.95,548.48,6881.0,542.4297,542.9234,541.008,541.5313,6881.0
2024-09-13 10:30:00,548.36,548.52,548.01,548.01,801.0,541.4128,541.5708,541.0672,541.0672,801.0
2024-09-13 10:35:00,548.26,548.96,548.0,548.87,1679.0,541.3141,542.0052,541.0574,541.9163,1679.0
2024-09-13 10:40:00,548.94,550.31,548.79,549.44,1811.0,541.9854,543.3381,541.8373,542.4791,1811.0
2024-09-13 10:45:00,550.05,550.71,550.04,550.11,1539.0,543.0814,543.733,543.0715,543.1406,1539.0
2024-09-13 10:50:00,549.7,549.87,549.39,549.39,1425.0,542.7358,542.9037,542.4297,542.4297,1425.0
2024-09-13 10:55:00,549.57,549.75,549.54,549.74,600.0,542.6075,542.7852,542.5778,542.7753,600.0
2024-09-13 11:00:00,549.51,550.32,549.51,550.32,1000.0,542.5482,543.348,542.5482,543.348,1000.0
2024-09-13 11:05:00,550.18,550.93,550.17,550.18,498.0,543.2097,543.9502,543.1999,543.2097,498.0
2024-09-13 11:10:00,550.25,550.83,550.25,550.58,600.0,543.2788,543.8515,543.2788,543.6047,600.0
2024-09-13 11:15:00,550.08,550.75,549.71,549.71,1722.0,543.111,543.7725,542.7457,542.7457,1722.0
2024-09-13 11:20:00,550.48,550.65,549.77,550.65,1350.0,543.5059,543.6738,542.8049,543.6738,1350.0
2024-09-13 11:25:00,550.74,551.27,550.36,550.97,1600.0,543.7626,544.2859,543.3875,543.9897,1600.0
2024-09-13 11:30:00,550.97,551.61,550.85,551.61,1524.0,543.9897,544.6216,543.8712,544.6216,1524.0
2024-09-13 11:35:00,551.63,552.4,551.62,552.22,2005.0,544.6414,545.4016,544.6315,545.2239,2005.0
2024-09-13 11:40:00,551.85,552.81,551.85,552.8,2272.0,544.8586,545.8064,544.8586,545.7965,2272.0
2024-09-13 11:45:00,552.31,552.37,551.93,551.93,1043.0,545.3127,545.372,544.9376,544.9376,1043.0
2024-09-13 11:50:00,552.08,552.08,552.08,552.08,100.0,545.0857,545.0857,545.0857,545.0857,100.0
2024-09-13 11:55:00,551.75,551.75,551.17,551.19,1102.0,544.7598,544.7598,544.1872,544.2069,1102.0
2024-09-13 12:00:00,551.04,551.04,549.55,550.03,8121.0,544.0588,544.0588,542.5877,543.0616,8121.0
2024-09-13 12:05:00,550.38,551.03,550.38,550.85,801.0,543.4072,544.049,543.4072,543.8712,801.0
2024-09-13 12:10:00,550.62,551.1,550.34,550.34,700.0,543.6442,544.1181,543.3677,543.3677,700.0
2024-09-13 12:15:00,550.14,550.48,550.12,550.41,978.0,543.1702,543.5059,543.1505,543.4368,978.0
2024-09-13 12:20:00,549.64,550.42,548.95,548.95,5818.0,542.6766,543.4467,541.9953,541.9953,5818.0
2024-09-13 12:25:00,548.96,549.81,548.96,549.32,902.0,542.0052,542.8444,542.0052,542.3606,902.0
2024-09-13 12:30:00,548.97,550.53,548.97,550.53,1653.0,542.0151,543.5553,542.0151,543.5553,1653.0
2024-09-13 12:35:00,550.5,550.5,550.04,550.04,691.0,543.5257,543.5257,543.0715,543.0715,691.0
2024-09-13 12:40:00,550.04,550.04,550.04,550.04,0.0,543.0715,543.0715,543.0715,543.0715,0.0
2024-09-13 12:45:00,550.75,550.76,550.71,550.72,200.0,543.7725,543.7824,543.733,543.7429,200.0
2024-09-13 12:50:00,550.77,551.14,550.76,550.93,1188.0,543.7923,544.1576,543.7824,543.9502,1188.0
2024-09-13 12:55:00,550.99,550.99,550.54,550.57,2015.0,544.0095,544.0095,543.5652,543.5948,2015.0
2024-09-13 13:00:00,550.27,551.02,550.27,551.02,1348.0,543.2986,544.0391,543.2986,544.0391,1348.0
2024-09-13 13:05:00,550.63,550.71,550.63,550.7,500.0,543.654,543.733,543.654,543.7231,500.0
2024-09-13 13:10:00,550.74,551.49,550.74,551.05,3816.0,543.7626,544.5031,543.7626,544.0687,3816.0
2024-09-13 13:15:00,551.32,551.32,550.98,550.99,500.0,544.3353,544.3353,543.9996,544.0095,500.0
2024-09-13 13:20:00,550.89,551.32,550.74,550.98,2200.0,543.9107,544.3353,543.7626,543.9996,2200.0
2024-09-13 13:25:00,551.3,551.3,551.29,551.29,200.0,544.3155,544.3155,544.3057,544.3057,200.0
2024-09-13 13:30:00,551.38,551.54,551.25,551.54,1750.0,544.3945,544.5525,544.2662,544.5525,1750.0
2024-09-13 13:35:00,551.87,552.39,551.87,552.39,1034.0,544.8783,545.3917,544.8783,545.3917,1034.0
2024-09-13 13:40:00,552.21,552.26,552.01,552.02,980.0,545.214,545.2634,545.0166,545.0264,980.0
2024-09-13 13:45:00,551.98,552.16,551.97,552.16,700.0,544.9869,545.1646,544.9771,545.1646,700.0
2024-09-13 13:50:00,551.95,552.21,551.94,551.94,438.0,544.9573,545.214,544.9474,544.9474,438.0
2024-09-13 13:55:00,552.06,552.21,551.94,551.94,1255.0,545.0659,545.214,544.9474,544.9474,1255.0
2024-09-13 14:00:00,551.77,552.0,551.25,551.65,3138.0,544.7796,545.0067,544.2662,544.6611,3138.0
2024-09-13 14:05:00,551.67,552.72,551.67,552.71,1200.0,544.6809,545.7176,544.6809,545.7077,1200.0
2024-09-13 14:10:00,552.55,552.94,552.53,552.53,1200.0,545.5497,545.9348,545.53,545.53,1200.0
2024-09-13 14:15:00,552.52,552.93,552.12,552.12,1734.0,545.5201,545.9249,545.1252,545.1252,1734.0
2024-09-13 14:20:00,552.14,552.15,550.77,551.13,1846.0,545.1449,545.1548,543.7923,544.1477,1846.0
2024-09-13 14:25:00,550.63,550.77,550.26,550.32,1964.0,543.654,543.7923,543.2887,543.348,1964.0
2024-09-13 14:30:00,550.32,550.32,550.0,550.31,500.0,543.348,543.348,543.032,543.3381,500.0
2024-09-13 14:35:00,550.31,550.6,549.78,549.78,2050.0,543.3381,543.6244,542.8148,542.8148,2050.0
2024-09-13 14:40:00,550.18,550.21,550.17,550.2,900.0,543.2097,543.2394,543.1999,543.2295,900.0
2024-09-13 14:45:00,550.2,550.67,550.2,550.37,1486.0,543.2295,543.6935,543.2295,543.3973,1486.0
2024-09-13 14:50:00,550.05,550.54,550.05,550.23,2472.0,543.0814,543.5652,543.0814,543.2591,2472.0
2024-09-13 14:55:00,549.96,550.06,549.64,549.93,4398.0,542.9925,543.0913,542.6766,542.9629,4398.0
2024-09-13 15:00:00,549.95,549.95,549.44,549.48,1835.0,542.9826,542.9826,542.4791,542.5186,1835.0
2024-09-13 15:05:00,549.48,549.64,549.22,549.22,700.0,542.5186,542.6766,542.2619,542.2619,700.0
2024-09-13 15:10:00,549.16,549.87,549.15,549.69,1474.0,542.2027,542.9037,542.1928,542.7259,1474.0
2024-09-13 15:15:00,549.46,550.72,549.46,550.57,2013.0,542.4989,543.7429,542.4989,543.5948,2013.0
2024-09-13 15:20:00,550.63,550.73,550.38,550.54,600.0,543.654,543.7528,543.4072,543.5652,600.0
2024-09-13 15:25:00,550.52,550.65,550.29,550.48,1601.0,543.5454,543.6738,543.3183,543.5059,1601.0
2024-09-13 15:30:00,550.63,550.63,550.0,550.11,3294.0,543.654,543.654,543.032,543.1406,3294.0
2024-09-13 15:35:00,550.09,550.33,550.08,550.29,2177.0,543.1209,543.3578,543.111,543.3183,2177.0
2024-09-13 15:40:00,550.33,550.56,550.32,550.35,1800.0,543.3578,543.5849,543.348,543.3776,1800.0
2024-09-13 15:45:00,550.52,550.83,550.03,550.03,3212.0,543.5454,543.8515,543.0616,543.0616,3212.0
2024-09-13 15:50:00,550.16,551.07,549.76,550.69,7399.0,543.19,544.0885,542.7951,543.7133,7399.0
2024-09-13 15:55:00,550.46,551.07,549.53,550.58,36019.0,543.4862,544.0885,542.568,543.6047,36019.0
2024-09-16 09:30:00,554.12,558.99,554.12,557.61,12234.0,547.0998,551.9081,547.0998,550.5456,12234.0
2024-09-16 09:35:00,559.03,559.95,556.64,556.64,3141.0,551.9476,552.856,549.5879,549.5879,3141.0
2024-09-16 09:40:00,557.57,557.57,556.08,556.2,1263.0,550.5061,550.5061,549.035,549.1535,1263.0
2024-09-16 09:45:00,555.72,557.89,555.7,557.72,3367.0,548.6795,550.8221,548.6598,550.6542,3367.0
2024-09-16 09:50:00,557.09,558.5,556.67,558.35,5524.0,550.0322,551.4243,549.6175,551.2762,5524.0
2024-09-16 09:55:00,558.39,558.88,557.02,557.02,3647.0,551.3157,551.7995,549.9631,549.9631,3647.0
2024-09-16 10:00:00,556.7,557.75,556.3,556.41,4857.0,549.6471,550.6838,549.2522,549.3608,4857.0
2024-09-16 10:05:00,556.3,557.0,555.95,557.0,3406.0,549.2522,549.9433,548.9066,549.9433,3406.0
2024-09-16 10:10:00,556.63,556.64,555.57,556.11,3823.0,549.578,549.5879,548.5314,549.0646,3823.0
2024-09-16 10:15:00,556.25,556.62,555.4,555.4,1700.0,549.2028,549.5681,548.3636,548.3636,1700.0
2024-09-16 10:20:00,556.25,556.25,555.73,556.13,1205.0,549.2028,549.2028,548.6894,549.0844,1205.0
2024-09-16 10:25:00,555.9,555.96,555.38,555.67,1100.0,548.8573,548.9165,548.3439,548.6302,1100.0
2024-09-16 10:30:00,555.65,555.66,554.77,555.36,1974.0,548.6104,548.6203,547.7416,548.3241,1974.0
2024-09-16 10:35:00,555.35,555.78,555.0,555.24,3258.0,548.3142,548.7388,547.9687,548.2056,3258.0
2024-09-16 10:40:00,555.17,555.17,554.26,554.76,2685.0,548.1365,548.1365,547.238,547.7317,2685.0
2024-09-16 10:45:00,555.21,555.74,555.01,555.09,4230.0,548.176,548.6993,547.9785,548.0575,4230.0
2024-09-16 10:50:00,555.14,555.14,554.01,554.01,1000.0,548.1069,548.1069,546.9912,546.9912,1000.0
2024-09-16 10:55:00,553.93,554.64,553.88,554.64,800.0,546.9122,547.6132,546.8629,547.6132,800.0
2024-09-16 11:00:00,554.45,555.33,554.45,554.78,1112.0,547.4256,548.2945,547.4256,547.7515,1112.0
2024-09-16 11:05:00,555.27,556.17,555.27,556.17,401.0,548.2352,549.1238,548.2352,549.1238,401.0
2024-09-16 11:10:00,556.14,556.27,555.23,555.23,3225.0,549.0942,549.2226,548.1958,548.1958,3225.0
2024-09-16 11:15:00,555.0,555.5,554.64,554.64,1415.0,547.9687,548.4623,547.6132,547.6132,1415.0
2024-09-16 11:20:00,554.81,555.21,554.63,555.19,1902.0,547.7811,548.176,547.6034,548.1563,1902.0
2024-09-16 11:25:00,555.12,555.91,555.11,555.76,4876.0,548.0871,548.8671,548.0773,548.719,4876.0
2024-09-16 11:30:00,555.83,555.95,554.88,554.97,6789.0,548.7882,548.9066,547.8502,547.939,6789.0
2024-09-16 11:35:00,555.13,555.13,554.3,554.35,4157.0,548.097,548.097,547.2775,547.3269,4157.0
2024-09-16 11:40:00,554.32,554.57,554.18,554.19,2118.0,547.2973,547.5441,547.1591,547.1689,2118.0
2024-09-16 11:45:00,554.12,555.29,554.12,555.07,3451.0,547.0998,548.255,547.0998,548.0378,3451.0
2024-09-16 11:50:00,555.09,555.18,554.71,555.0,1428.0,548.0575,548.1464,547.6823,547.9687,1428.0
2024-09-16 11:55:00,555.0,555.13,554.44,555.0,700.0,547.9687,548.097,547.4158,547.9687,700.0
2024-09-16 12:00:00,554.71,555.28,554.23,554.23,1476.0,547.6823,548.2451,547.2084,547.2084,1476.0
2024-09-16 12:05:00,554.3,554.3,553.8,553.89,1171.0,547.2775,547.2775,546.7839,546.8727,1171.0
2024-09-16 12:10:00,553.89,554.3,553.7,554.01,4103.0,546.8727,547.2775,546.6851,546.9912,4103.0
2024-09-16 12:15:00,554.1,554.54,554.1,554.16,1141.0,547.0801,547.5145,547.0801,547.1393,1141.0
2024-09-16 12:20:00,554.49,554.81,554.26,554.39,2454.0,547.4651,547.7811,547.238,547.3664,2454.0
2024-09-16 12:25:00,554.37,554.66,554.33,554.5,925.0,547.3467,547.633,547.3072,547.475,925.0
2024-09-16 12:30:00,554.79,554.81,554.52,554.52,1100.0,547.7613,547.7811,547.4948,547.4948,1100.0
2024-09-16 12:35:00,554.84,555.46,554.59,555.07,3583.0,547.8107,548.4228,547.5639,548.0378,3583.0
2024-09-16 12:40:00,555.04,555.11,554.75,555.11,500.0,548.0082,548.0773,547.7218,548.0773,500.0
2024-09-16 12:45:00,555.3,555.3,554.59,554.88,4744.0,548.2649,548.2649,547.5639,547.8502,4744.0
2024-09-16 12:50:00,554.55,554.95,554.55,554.95,600.0,547.5244,547.9193,547.5244,547.9193,600.0
2024-09-16 12:55:00,554.95,555.15,554.66,554.93,1018.0,547.9193,548.1168,547.633,547.8996,1018.0
2024-09-16 13:00:00,555.1,555.31,554.85,554.87,2800.0,548.0674,548.2747,547.8206,547.8403,2800.0
2024-09-16 13:05:00,554.85,555.34,554.85,555.23,2074.0,547.8206,548.3044,547.8206,548.1958,2074.0
2024-09-16 13:10:00,555.04,555.05,554.88,554.88,1408.0,548.0082,548.018,547.8502,547.8502,1408.0
2024-09-16 13:15:00,554.84,555.09,554.55,555.09,700.0,547.8107,548.0575,547.5244,548.0575,700.0
2024-09-16 13:20:00,554.87,554.87,554.61,554.86,764.0,547.8403,547.8403,547.5836,547.8304,764.0
2024-09-16 13:25:00,554.61,554.61,554.17,554.17,1710.0,547.5836,547.5836,547.1492,547.1492,1710.0
2024-09-16 13:30:00,554.18,554.33,554.01,554.1,900.0,547.1591,547.3072,546.9912,547.0801,900.0
2024-09-16 13:35:00,554.38,554.98,554.38,554.98,701.0,547.3565,547.9489,547.3565,547.9489,701.0
2024-09-16 13:40:00,554.98,555.1,554.74,554.74,1318.0,547.9489,548.0674,547.712,547.712,1318.0
2024-09-16 13:45:00,554.82,554.82,554.44,554.44,700.0,547.791,547.791,547.4158,547.4158,700.0
2024-09-16 13:50:00,554.42,554.42,554.16,554.34,3688.0,547.396,547.396,547.1393,547.317,3688.0
2024-09-16 13:55:00,554.34,554.39,554.33,554.37,900.0,547.317,547.3664,547.3072,547.3467,900.0
2024-09-16 14:00:00,554.12,554.38,554.12,554.37,712.0,547.0998,547.3565,547.0998,547.3467,712.0
2024-09-16 14:05:00,554.11,554.3,553.73,553.78,1150.0,547.0899,547.2775,546.7148,546.7641,1150.0
2024-09-16 14:10:00,553.95,553.95,553.75,553.75,200.0,546.932,546.932,546.7345,546.7345,200.0
2024-09-16 14:15:00,553.7,553.7,553.43,553.44,1600.0,546.6851,546.6851,546.4186,546.4284,1600.0
2024-09-16 14:20:00,553.44,553.5,553.18,553.18,2430.0,546.4284,546.4877,546.1717,546.1717,2430.0
2024-09-16 14:25:00,553.18,553.18,553.13,553.13,500.0,546.1717,546.1717,546.1224,546.1224,500.0
2024-09-16 14:30:00,553.43,553.95,553.43,553.91,1300.0,546.4186,546.932,546.4186,546.8925,1300.0
2024-09-16 14:35:00,553.76,553.79,553.76,553.79,300.0,546.7444,546.774,546.7444,546.774,300.0
2024-09-16 14:40:00,554.17,554.32,553.92,554.16,2102.0,547.1492,547.2973,546.9024,547.1393,2102.0
2024-09-16 14:45:00,554.2,554.55,554.19,554.5,900.0,547.1788,547.5244,547.1689,547.475,900.0
2024-09-16 14:50:00,554.76,554.94,554.67,554.67,1600.0,547.7317,547.9094,547.6429,547.6429,1600.0
2024-09-16 14:55:00,554.65,555.24,554.65,555.24,7005.0,547.6231,548.2056,547.6231,548.2056,7005.0
2024-09-16 15:00:00,555.23,555.27,554.58,554.58,1625.0,548.1958,548.2352,547.554,547.554,1625.0
2024-09-16 15:05:00,554.4,554.56,554.37,554.4,1238.0,547.3763,547.5342,547.3467,547.3763,1238.0
2024-09-16 15:10:00,554.22,554.22,553.2,553.39,2906.0,547.1986,547.1986,546.1915,546.3791,2906.0
2024-09-16 15:15:00,553.36,553.83,553.35,553.61,11280.0,546.3494,546.8135,546.3396,546.5963,11280.0
2024-09-16 15:20:00,553.62,554.03,553.42,554.03,640.0,546.6062,547.011,546.4087,547.011,640.0
2024-09-16 15:25:00,553.74,554.63,553.73,554.63,1024.0,546.7246,547.6034,546.7148,547.6034,1024.0
2024-09-16 15:30:00,554.48,555.1,554.48,554.69,1702.0,547.4553,548.0674,547.4553,547.6626,1702.0
2024-09-16 15:35:00,554.33,554.54,554.3,554.51,2365.0,547.3072,547.5145,547.2775,547.4849,2365.0
2024-09-16 15:40:00,554.23,554.46,554.06,554.13,1537.0,547.2084,547.4355,547.0406,547.1097,1537.0
2024-09-16 15:45:00,554.13,554.21,553.91,553.91,1893.0,547.1097,547.1887,546.8925,546.8925,1893.0
2024-09-16 15:50:00,554.06,554.36,553.66,554.13,7396.0,547.0406,547.3368,546.6456,547.1097,7396.0
2024-09-16 15:55:00,553.91,553.96,552.55,553.5,31844.0,546.8925,546.9418,545.5497,546.4877,31844.0
2024-09-17 09:30:00,554.03,554.03,550.01,551.66,12770.0,547.011,547.011,543.0419,544.671,12770.0
2024-09-17 09:35:00,551.72,551.81,551.72,551.81,300.0,544.7302,544.8191,544.7302,544.8191,300.0
2024-09-17 09:40:00,551.81,551.84,551.8,551.84,200.0,544.8191,544.8487,544.8092,544.8487,200.0
2024-09-17 09:45:00,551.81,551.81,550.71,550.72,2354.0,544.8191,544.8191,543.733,543.7429,2354.0
2024-09-17 09:50:00,550.69,550.69,550.69,550.69,100.0,543.7133,543.7133,543.7133,543.7133,100.0
2024-09-17 09:55:00,550.7,550.7,549.49,549.85,1880.0,543.7231,543.7231,542.5285,542.8839,1880.0
2024-09-17 10:00:00,549.42,549.73,549.25,549.73,1549.0,542.4594,542.7654,542.2915,542.7654,1549.0
2024-09-17 10:05:00,549.51,550.35,547.63,548.22,11983.0,542.5482,543.3776,540.692,541.2746,11983.0
2024-09-17 10:10:00,548.07,549.87,548.07,549.87,1362.0,541.1265,542.9037,541.1265,542.9037,1362.0
2024-09-17 10:15:00,549.89,550.8,549.89,550.8,1327.0,542.9234,543.8219,542.9234,543.8219,1327.0
2024-09-17 10:20:00,550.11,551.05,550.06,550.49,2867.0,543.1406,544.0687,543.0913,543.5158,2867.0
2024-09-17 10:25:00,550.39,550.82,549.77,550.82,545.0,543.4171,543.8416,542.8049,543.8416,545.0
2024-09-17 10:30:00,550.64,551.28,550.04,550.04,1701.0,543.6639,544.2958,543.0715,543.0715,1701.0
2024-09-17 10:35:00,550.15,551.25,550.15,550.5,2200.0,543.1801,544.2662,543.1801,543.5257,2200.0
2024-09-17 10:40:00,550.54,550.86,550.01,550.01,780.0,543.5652,543.8811,543.0419,543.0419,780.0
2024-09-17 10:45:00,550.3,550.65,550.3,550.65,723.0,543.3282,543.6738,543.3282,543.6738,723.0
2024-09-17 10:50:00,550.02,550.25,549.93,549.93,1951.0,543.0518,543.2788,542.9629,542.9629,1951.0
2024-09-17 10:55:00,549.76,549.84,549.5,549.5,800.0,542.7951,542.874,542.5383,542.5383,800.0
2024-09-17 11:00:00,549.61,550.06,549.61,549.92,1378.0,542.647,543.0913,542.647,542.953,1378.0
2024-09-17 11:05:00,550.26,550.26,550.26,550.26,2549.0,543.2887,543.2887,543.2887,543.2887,2549.0
2024-09-17 11:10:00,549.93,549.93,549.39,549.39,1664.0,542.9629,542.9629,542.4297,542.4297,1664.0
2024-09-17 11:15:00,549.44,549.81,549.37,549.57,1409.0,542.4791,542.8444,542.41,542.6075,1409.0
2024-09-17 11:20:00,549.02,549.45,548.77,548.9,3500.0,542.0644,542.489,541.8176,541.946,3500.0
2024-09-17 11:25:00,548.91,548.91,548.33,548.34,306.0,541.9558,541.9558,541.3832,541.393,306.0
2024-09-17 11:30:00,548.45,549.38,548.18,548.66,5222.0,541.5017,542.4199,541.2351,541.709,5222.0
2024-09-17 11:35:00,548.66,548.66,548.66,548.66,0.0,541.709,541.709,541.709,541.709,0.0
2024-09-17 11:40:00,548.77,548.78,548.12,548.12,900.0,541.8176,541.8275,541.1758,541.1758,900.0
2024-09-17 11:45:00,548.23,548.23,547.87,547.87,3569.0,541.2844,541.2844,540.929,540.929,3569.0
2024-09-17 11:50:00,548.18,548.26,548.18,548.25,200.0,541.2351,541.3141,541.2351,541.3042,200.0
2024-09-17 11:55:00,548.28,548.63,548.28,548.63,400.0,541.3338,541.6794,541.3338,541.6794,400.0
2024-09-17 12:00:00,548.61,550.12,548.45,550.12,1205.0,541.6596,543.1505,541.5017,543.1505,1205.0
2024-09-17 12:05:00,549.71,550.35,549.68,549.99,2380.0,542.7457,543.3776,542.7161,543.0221,2380.0
2024-09-17 12:10:00,550.0,550.27,549.59,549.59,2139.0,543.032,543.2986,542.6272,542.6272,2139.0
2024-09-17 12:15:00,549.43,549.43,549.41,549.41,700.0,542.4692,542.4692,542.4495,542.4495,700.0
2024-09-17 12:20:00,549.49,549.49,548.62,549.18,1000.0,542.5285,542.5285,541.6695,542.2224,1000.0
2024-09-17 12:25:00,549.02,549.03,548.67,548.87,472.0,542.0644,542.0743,541.7189,541.9163,472.0
2024-09-17 12:30:00,548.61,548.61,548.61,548.61,190.0,541.6596,541.6596,541.6596,541.6596,190.0
2024-09-17 12:35:00,548.42,548.68,548.4,548.4,400.0,541.472,541.7287,541.4523,541.4523,400.0
2024-09-17 12:40:00,548.0,548.0,547.77,547.77,1247.0,541.0574,541.0574,540.8303,540.8303,1247.0
2024-09-17 12:45:00,547.79,547.79,546.78,546.78,900.0,540.85,540.85,539.8528,539.8528,900.0
2024-09-17 12:50:00,546.9,547.44,546.47,547.07,1617.0,539.9713,540.5044,539.5467,540.1391,1617.0
2024-09-17 12:55:00,547.33,548.29,547.28,547.77,1868.0,540.3958,541.3437,540.3465,540.8303,1868.0
2024-09-17 13:00:00,547.3,547.3,547.09,547.09,500.0,540.3662,540.3662,540.1589,540.1589,500.0
2024-09-17 13:05:00,547.35,547.53,546.65,547.33,1567.0,540.4156,540.5933,539.7245,540.3958,1567.0
2024-09-17 13:10:00,547.07,547.07,546.53,546.63,800.0,540.1391,540.1391,539.606,539.7047,800.0
2024-09-17 13:15:00,546.51,546.52,546.33,546.51,700.0,539.5862,539.5961,539.4085,539.5862,700.0
2024-09-17 13:20:00,546.26,546.55,546.24,546.24,600.0,539.3394,539.6257,539.3197,539.3197,600.0
2024-09-17 13:25:00,545.77,545.77,545.18,545.21,2200.0,538.8556,538.8556,538.2731,538.3027,2200.0
2024-09-17 13:30:00,545.15,545.5,545.02,545.46,2541.0,538.2435,538.589,538.1151,538.5495,2541.0
2024-09-17 13:35:00,545.14,545.47,545.14,545.15,1525.0,538.2336,538.5594,538.2336,538.2435,1525.0
2024-09-17 13:40:00,545.29,545.29,544.39,544.71,2000.0,538.3817,538.3817,537.4931,537.809,2000.0
2024-09-17 13:45:00,544.63,545.6,544.43,545.6,2312.0,537.73,538.6878,537.5326,538.6878,2312.0
2024-09-17 13:50:00,545.6,545.92,545.51,545.68,900.0,538.6878,539.0037,538.5989,538.7667,900.0
2024-09-17 13:55:00,545.44,545.55,545.21,545.48,1500.0,538.5298,538.6384,538.3027,538.5693,1500.0
2024-09-17 14:00:00,545.39,545.63,545.23,545.42,1153.0,538.4804,538.7174,538.3224,538.51,1153.0
2024-09-17 14:05:00,545.77,546.28,545.52,546.28,1595.0,538.8556,539.3591,538.6088,539.3591,1595.0
2024-09-17 14:10:00,546.53,546.53,545.93,546.02,903.0,539.606,539.606,539.0136,539.1024,903.0
2024-09-17 14:15:00,545.7,546.0,545.12,545.3,5219.0,538.7865,539.0827,538.2138,538.3916,5219.0
2024-09-17 14:20:00,545.0,545.18,544.29,544.37,3175.0,538.0954,538.2731,537.3944,537.4733,3175.0
2024-09-17 14:25:00,544.29,544.29,543.36,543.51,2509.0,537.3944,537.3944,536.4761,536.6242,2509.0
2024-09-17 14:30:00,543.56,544.77,543.56,544.48,4648.0,536.6736,537.8683,536.6736,537.5819,4648.0
2024-09-17 14:35:00,544.6,544.61,544.26,544.26,1118.0,537.7004,537.7103,537.3647,537.3647,1118.0
2024-09-17 14:40:00,544.62,544.62,543.83,543.9,715.0,537.7202,537.7202,536.9402,537.0093,715.0
2024-09-17 14:45:00,543.59,543.7,543.0,543.09,3200.0,536.7032,536.8118,536.1207,536.2096,3200.0
2024-09-17 14:50:00,543.08,543.81,543.08,543.29,3055.0,536.1997,536.9204,536.1997,536.407,3055.0
2024-09-17 14:55:00,543.47,543.71,543.29,543.56,1811.0,536.5847,536.8217,536.407,536.6736,1811.0
2024-09-17 15:00:00,543.56,543.57,542.54,542.82,4611.0,536.6736,536.6835,535.6665,535.943,4611.0
2024-09-17 15:05:00,542.67,542.67,542.0,542.01,4765.0,535.7949,535.7949,535.1334,535.1432,4765.0
2024-09-17 15:10:00,542.16,542.92,542.15,542.34,7658.0,535.2913,536.0417,535.2815,535.4691,7658.0
2024-09-17 15:15:00,542.27,542.34,541.56,541.56,4501.0,535.3999,535.4691,534.6989,534.6989,4501.0
2024-09-17 15:20:00,542.01,542.02,541.26,541.26,3212.0,535.1432,535.1531,534.4027,534.4027,3212.0
2024-09-17 15:25:00,541.01,541.76,541.01,541.71,9958.0,534.1559,534.8964,534.1559,534.847,9958.0
2024-09-17 15:30:00,541.45,541.62,541.01,541.47,5926.0,534.5903,534.7582,534.1559,534.6101,5926.0
2024-09-17 15:35:00,541.44,541.6,540.37,541.48,8389.0,534.5805,534.7384,533.524,534.62,8389.0
2024-09-17 15:40:00,541.46,542.49,541.46,542.31,4942.0,534.6002,535.6172,534.6002,535.4394,4942.0
2024-09-17 15:45:00,542.31,542.51,541.94,542.22,7129.0,535.4394,535.6369,535.0741,535.3506,7129.0
2024-09-17 15:50:00,542.17,542.21,541.33,541.69,11968.0,535.3012,535.3407,534.4719,534.8273,11968.0
2024-09-17 15:55:00,541.52,543.9,541.34,543.1,69297.0,534.6594,537.0093,534.4817,536.2194,69297.0
2024-09-18 09:30:00,544.08,544.08,541.04,541.04,10173.0,537.187,537.187,534.1855,534.1855,10173.0
2024-09-18 09:35:00,542.41,543.3,542.02,542.93,18043.0,535.5382,536.4169,535.1531,536.0516,18043.0
2024-09-18 09:40:00,542.88,542.9,540.38,540.72,3495.0,536.0022,536.022,533.5339,533.8696,3495.0
2024-09-18 09:45:00,541.08,541.08,538.77,538.77,3300.0,534.225,534.225,531.9443,531.9443,3300.0
2024-09-18 09:50:00,539.32,539.43,538.14,539.05,3032.0,532.4873,532.5959,531.3223,532.2207,3032.0
2024-09-18 09:55:00,539.59,540.98,538.31,540.1,9667.0,532.7539,534.1263,531.4901,533.2574,9667.0
2024-09-18 10:00:00,540.98,541.81,540.39,540.41,6464.0,534.1263,534.9458,533.5438,533.5635,6464.0
2024-09-18 10:05:00,541.47,541.47,539.67,540.56,2832.0,534.6101,534.6101,532.8329,533.7116,2832.0
2024-09-18 10:10:00,539.67,539.68,538.39,538.39,1639.0,532.8329,532.8428,531.5691,531.5691,1639.0
2024-09-18 10:15:00,538.45,540.76,538.24,540.39,6692.0,531.6283,533.9091,531.421,533.5438,6692.0
2024-09-18 10:20:00,540.66,541.05,540.48,540.68,5012.0,533.8103,534.1954,533.6326,533.8301,5012.0
2024-09-18 10:25:00,541.0,541.0,538.86,538.86,2211.0,534.146,534.146,532.0331,532.0331,2211.0
2024-09-18 10:30:00,538.44,539.09,538.38,538.55,2206.0,531.6185,532.2602,531.5592,531.7271,2206.0
2024-09-18 10:35:00,538.88,539.77,538.37,538.94,4990.0,532.0529,532.9316,531.5494,532.1121,4990.0
2024-09-18 10:40:00,538.92,540.57,538.92,539.79,3061.0,532.0924,533.7215,532.0924,532.9514,3061.0
2024-09-18 10:45:00,539.89,539.89,539.09,539.46,1400.0,533.0501,533.0501,532.2602,532.6255,1400.0
2024-09-18 10:50:00,539.09,539.33,538.4,538.98,2648.0,532.2602,532.4972,531.579,532.1516,2648.0
2024-09-18 10:55:00,538.98,539.27,538.45,539.26,2048.0,532.1516,532.438,531.6283,532.4281,2048.0
2024-09-18 11:00:00,539.26,540.46,539.26,540.46,3424.0,532.4281,533.6129,532.4281,533.6129,3424.0
2024-09-18 11:05:00,540.35,540.79,540.09,540.58,6717.0,533.5043,533.9387,533.2476,533.7314,6717.0
2024-09-18 11:10:00,540.25,540.38,539.68,540.03,4796.0,533.4055,533.5339,532.8428,533.1883,4796.0
2024-09-18 11:15:00,539.98,540.23,539.12,540.06,3148.0,533.139,533.3858,532.2899,533.2179,3148.0
2024-09-18 11:20:00,539.94,540.58,539.89,540.29,3922.0,533.0995,533.7314,533.0501,533.445,3922.0
2024-09-18 11:25:00,539.95,540.95,539.89,540.95,4678.0,533.1093,534.0967,533.0501,534.0967,4678.0
2024-09-18 11:30:00,540.66,540.94,540.26,540.62,5817.0,533.8103,534.0868,533.4154,533.7709,5817.0
2024-09-18 11:35:00,540.66,541.58,540.66,541.25,5962.0,533.8103,534.7187,533.8103,534.3929,5962.0
2024-09-18 11:40:00,541.06,541.5,541.0,541.3,4170.0,534.2053,534.6397,534.146,534.4422,4170.0
2024-09-18 11:45:00,541.68,542.12,541.53,542.12,1750.0,534.8174,535.2518,534.6693,535.2518,1750.0
2024-09-18 11:50:00,542.26,542.74,542.26,542.74,713.0,535.3901,535.864,535.3901,535.864,713.0
2024-09-18 11:55:00,542.54,543.08,542.53,543.08,1600.0,535.6665,536.1997,535.6567,536.1997,1600.0
2024-09-18 12:00:00,542.79,542.79,542.12,542.12,1737.0,535.9134,535.9134,535.2518,535.2518,1737.0
2024-09-18 12:05:00,541.99,542.3,541.62,541.62,1031.0,535.1235,535.4296,534.7582,534.7582,1031.0
2024-09-18 12:10:00,541.42,541.64,541.21,541.21,755.0,534.5607,534.7779,534.3534,534.3534,755.0
2024-09-18 12:15:00,541.54,541.54,541.04,541.04,878.0,534.6792,534.6792,534.1855,534.1855,878.0
2024-09-18 12:20:00,541.17,541.38,540.96,540.97,2762.0,534.3139,534.5212,534.1065,534.1164,2762.0
2024-09-18 12:25:00,541.16,541.6,541.15,541.59,2129.0,534.304,534.7384,534.2941,534.7286,2129.0
2024-09-18 12:30:00,541.2,541.31,541.01,541.04,1000.0,534.3435,534.4521,534.1559,534.1855,1000.0
2024-09-18 12:35:00,541.33,541.37,541.06,541.37,2500.0,534.4719,534.5113,534.2053,534.5113,2500.0
2024-09-18 12:40:00,541.37,541.61,540.83,540.83,3462.0,534.5113,534.7483,533.9782,533.9782,3462.0
2024-09-18 12:45:00,540.72,540.72,540.44,540.44,700.0,533.8696,533.8696,533.5931,533.5931,700.0
2024-09-18 12:50:00,540.37,540.62,540.04,540.04,1443.0,533.524,533.7709,533.1982,533.1982,1443.0
2024-09-18 12:55:00,540.36,540.36,539.77,539.77,1218.0,533.5141,533.5141,532.9316,532.9316,1218.0
2024-09-18 13:00:00,539.95,540.34,539.95,540.23,2523.0,533.1093,533.4944,533.1093,533.3858,2523.0
2024-09-18 13:05:00,540.21,540.75,540.05,540.75,1932.0,533.366,533.8992,533.2081,533.8992,1932.0
2024-09-18 13:10:00,540.68,540.77,540.49,540.64,1203.0,533.8301,533.919,533.6425,533.7906,1203.0
2024-09-18 13:15:00,540.7,540.91,540.49,540.5,1788.0,533.8498,534.0572,533.6425,533.6524,1788.0
2024-09-18 13:20:00,540.61,540.63,540.22,540.49,800.0,533.761,533.7807,533.3759,533.6425,800.0
2024-09-18 13:25:00,540.71,540.75,540.42,540.64,1896.0,533.8597,533.8992,533.5734,533.7906,1896.0
2024-09-18 13:30:00,540.76,541.0,540.69,540.96,1786.0,533.9091,534.146,533.84,534.1065,1786.0
2024-09-18 13:35:00,541.17,541.32,540.58,540.82,1400.0,534.3139,534.462,533.7314,533.9683,1400.0
2024-09-18 13:40:00,540.6,540.86,540.51,540.51,620.0,533.7511,534.0078,533.6622,533.6622,620.0
2024-09-18 13:45:00,540.54,540.54,540.11,540.2,1359.0,533.6919,533.6919,533.2673,533.3562,1359.0
2024-09-18 13:50:00,540.18,540.48,539.94,539.94,2667.0,533.3364,533.6326,533.0995,533.0995,2667.0
2024-09-18 13:55:00,540.17,540.66,539.85,540.66,472.0,533.3266,533.8103,533.0106,533.8103,472.0
2024-09-18 14:00:00,539.85,544.6,539.83,543.1,2760.0,533.0106,537.7004,532.9909,536.2194,2760.0
2024-09-18 14:05:00,542.66,542.87,541.82,541.82,502.0,535.785,535.9923,534.9556,534.9556,502.0
2024-09-18 14:10:00,541.43,541.87,539.58,540.5,9600.0,534.5706,535.005,532.744,533.6524,9600.0
2024-09-18 14:15:00,541.54,541.91,541.03,541.04,1139.0,534.6792,535.0445,534.1757,534.1855,1139.0
2024-09-18 14:20:00,541.24,541.31,539.94,540.51,1411.0,534.383,534.4521,533.0995,533.6622,1411.0
2024-09-18 14:25:00,540.51,540.6,539.9,540.6,900.0,533.6622,533.7511,533.06,533.7511,900.0
2024-09-18 14:30:00,540.66,540.66,540.17,540.17,1105.0,533.8103,533.8103,533.3266,533.3266,1105.0
2024-09-18 14:35:00,540.14,540.32,539.77,540.18,3148.0,533.2969,533.4747,532.9316,533.3364,3148.0
2024-09-18 14:40:00,539.74,539.74,538.71,538.71,3716.0,532.902,532.902,531.885,531.885,3716.0
2024-09-18 14:45:00,539.5,540.32,539.46,540.32,1663.0,532.665,533.4747,532.6255,533.4747,1663.0
2024-09-18 14:50:00,540.17,540.72,540.0,540.23,3333.0,533.3266,533.8696,533.1587,533.3858,3333.0
2024-09-18 14:55:00,540.04,540.55,539.63,539.63,1957.0,533.1982,533.7017,532.7934,532.7934,1957.0
2024-09-18 15:00:00,539.64,539.99,539.59,539.74,600.0,532.8033,533.1488,532.7539,532.902,600.0
2024-09-18 15:05:00,539.99,541.17,539.98,541.17,653.0,533.1488,534.3139,533.139,534.3139,653.0
2024-09-18 15:10:00,540.87,541.66,540.76,541.43,4696.0,534.0177,534.7977,533.9091,534.5706,4696.0
2024-09-18 15:15:00,541.17,541.36,540.91,540.91,1733.0,534.3139,534.5015,534.0572,534.0572,1733.0
2024-09-18 15:20:00,540.9,540.91,539.45,540.17,2963.0,534.0473,534.0572,532.6157,533.3266,2963.0
2024-09-18 15:25:00,540.25,540.65,539.84,540.25,4100.0,533.4055,533.8005,533.0007,533.4055,4100.0
2024-09-18 15:30:00,540.31,540.59,539.4,539.42,2038.0,533.4648,533.7412,532.5663,532.5861,2038.0
2024-09-18 15:35:00,539.56,540.28,539.2,539.64,5584.0,532.7243,533.4352,532.3688,532.8033,5584.0
2024-09-18 15:40:00,539.87,540.01,539.02,539.19,5960.0,533.0304,533.1686,532.1911,532.359,5960.0
2024-09-18 15:45:00,539.15,539.15,538.45,538.74,5481.0,532.3195,532.3195,531.6283,531.9147,5481.0
2024-09-18 15:50:00,538.85,539.68,538.82,539.36,6125.0,532.0233,532.8428,531.9937,532.5268,6125.0
2024-09-18 15:55:00,539.44,539.7,538.35,539.38,47996.0,532.6058,532.8625,531.5296,532.5466,47996.0
2024-09-19 09:30:00,541.31,544.54,540.34,541.07,11432.0,534.4521,537.6412,533.4944,534.2151,11432.0
2024-09-19 09:35:00,539.48,542.3,539.48,541.3,1887.0,532.6453,535.4296,532.6453,534.4422,1887.0
2024-09-19 09:40:00,541.3,541.3,539.78,540.55,1869.0,534.4422,534.4422,532.9415,533.7017,1869.0
2024-09-19 09:45:00,540.09,541.74,539.79,541.74,4081.0,533.2476,534.8767,532.9514,534.8767,4081.0
2024-09-19 09:50:00,541.38,542.78,541.12,541.72,2490.0,534.5212,535.9035,534.2645,534.8569,2490.0
2024-09-19 09:55:00,541.72,543.6,541.71,542.81,2826.0,534.8569,536.7131,534.847,535.9331,2826.0
2024-09-19 10:00:00,542.74,543.02,541.96,542.89,1750.0,535.864,536.1404,535.0939,536.0121,1750.0
2024-09-19 10:05:00,541.96,542.43,540.08,540.19,3948.0,535.0939,535.5579,533.2377,533.3463,3948.0
2024-09-19 10:10:00,540.09,541.21,540.08,540.78,8407.0,533.2476,534.3534,533.2377,533.9288,8407.0
2024-09-19 10:15:00,540.78,540.99,539.91,539.98,2954.0,533.9288,534.1362,533.0698,533.139,2954.0
2024-09-19 10:20:00,539.98,539.98,538.0,538.0,10953.0,533.139,533.139,531.184,531.184,10953.0
2024-09-19 10:25:00,537.86,538.5,537.54,538.27,2110.0,531.0458,531.6777,530.7299,531.4506,2110.0
2024-09-19 10:30:00,538.37,538.93,537.16,537.16,2675.0,531.5494,532.1023,530.3547,530.3547,2675.0
2024-09-19 10:35:00,538.06,538.07,536.42,536.42,839.0,531.2433,531.2532,529.6241,529.6241,839.0
2024-09-19 10:40:00,536.8,537.66,536.79,537.52,1146.0,529.9992,530.8484,529.9894,530.7101,1146.0
2024-09-19 10:45:00,537.61,537.61,536.94,537.29,3791.0,530.799,530.799,530.1375,530.483,3791.0
2024-09-19 10:50:00,537.35,537.9,537.33,537.55,3592.0,530.5423,531.0853,530.5225,530.7397,3592.0
2024-09-19 10:55:00,537.58,538.7,537.54,538.45,9645.0,530.7694,531.8752,530.7299,531.6283,9645.0
2024-09-19 11:00:00,538.45,539.04,538.1,538.35,2269.0,531.6283,532.2109,531.2828,531.5296,2269.0
2024-09-19 11:05:00,537.95,537.95,537.32,537.32,4115.0,531.1347,531.1347,530.5127,530.5127,4115.0
2024-09-19 11:10:00,537.93,537.93,537.26,537.28,1400.0,531.1149,531.1149,530.4534,530.4732,1400.0
2024-09-19 11:15:00,537.21,537.33,536.98,537.08,1839.0,530.4041,530.5225,530.177,530.2757,1839.0
2024-09-19 11:20:00,537.31,538.32,537.05,538.25,6334.0,530.5028,531.5,530.2461,531.4309,6334.0
2024-09-19 11:25:00,538.46,538.49,537.57,537.57,1116.0,531.6382,531.6678,530.7595,530.7595,1116.0
2024-09-19 11:30:00,537.33,537.87,536.94,536.94,2063.0,530.5225,531.0557,530.1375,530.1375,2063.0
2024-09-19 11:35:00,537.03,537.03,536.4,536.4,7564.0,530.2263,530.2263,529.6043,529.6043,7564.0
2024-09-19 11:40:00,536.32,536.35,535.93,536.35,1400.0,529.5253,529.5549,529.1403,529.5549,1400.0
2024-09-19 11:45:00,536.1,536.49,535.5,535.51,3287.0,529.3081,529.6932,528.7157,528.7256,3287.0
2024-09-19 11:50:00,535.65,536.18,535.56,535.62,4615.0,528.8638,529.3871,528.775,528.8342,4615.0
2024-09-19 11:55:00,535.97,537.13,535.97,537.13,1684.0,529.1798,530.3251,529.1798,530.3251,1684.0
2024-09-19 12:00:00,537.58,537.58,537.1,537.32,600.0,530.7694,530.7694,530.2954,530.5127,600.0
2024-09-19 12:05:00,537.03,537.11,536.39,537.11,2039.0,530.2263,530.3053,529.5944,530.3053,2039.0
2024-09-19 12:10:00,537.18,537.2,537.17,537.2,400.0,530.3744,530.3942,530.3646,530.3942,400.0
2024-09-19 12:15:00,537.25,537.58,536.9,537.33,1231.0,530.4435,530.7694,530.098,530.5225,1231.0
2024-09-19 12:20:00,537.32,537.32,537.17,537.19,1794.0,530.5127,530.5127,530.3646,530.3843,1794.0
2024-09-19 12:25:00,537.25,537.63,537.19,537.63,2480.0,530.4435,530.8187,530.3843,530.8187,2480.0
2024-09-19 12:30:00,537.91,538.2,537.66,537.78,1406.0,531.0952,531.3815,530.8484,530.9668,1406.0
2024-09-19 12:35:00,537.7,537.85,537.25,537.35,1059.0,530.8878,531.0359,530.4435,530.5423,1059.0
2024-09-19 12:40:00,537.67,537.79,537.36,537.36,1000.0,530.8582,530.9767,530.5522,530.5522,1000.0
2024-09-19 12:45:00,537.72,537.85,537.72,537.85,200.0,530.9076,531.0359,530.9076,531.0359,200.0
2024-09-19 12:50:00,537.51,537.55,537.34,537.55,600.0,530.7003,530.7397,530.5324,530.7397,600.0
2024-09-19 12:55:00,537.35,537.6,537.04,537.3,1300.0,530.5423,530.7891,530.2362,530.4929,1300.0
2024-09-19 13:00:00,537.3,537.93,537.29,537.93,2731.0,530.4929,531.1149,530.483,531.1149,2731.0
2024-09-19 13:05:00,538.14,538.49,537.92,538.46,1825.0,531.3223,531.6678,531.1051,531.6382,1825.0
2024-09-19 13:10:00,538.37,538.37,538.04,538.23,1201.0,531.5494,531.5494,531.2235,531.4111,1201.0
2024-09-19 13:15:00,538.25,538.49,538.22,538.49,900.0,531.4309,531.6678,531.4013,531.6678,900.0
2024-09-19 13:20:00,538.4,538.4,538.15,538.29,701.0,531.579,531.579,531.3321,531.4704,701.0
2024-09-19 13:25:00,538.32,538.42,538.31,538.42,3200.0,531.5,531.5987,531.4901,531.5987,3200.0
2024-09-19 13:30:00,538.43,538.46,538.07,538.32,2405.0,531.6086,531.6382,531.2532,531.5,2405.0
2024-09-19 13:35:00,538.32,538.45,538.19,538.4,1070.0,531.5,531.6283,531.3716,531.579,1070.0
2024-09-19 13:40:00,538.27,538.38,538.2,538.2,1756.0,531.4506,531.5592,531.3815,531.3815,1756.0
2024-09-19 13:45:00,538.2,538.63,538.17,538.41,5670.0,531.3815,531.8061,531.3519,531.5888,5670.0
2024-09-19 13:50:00,538.43,538.66,538.39,538.58,1129.0,531.6086,531.8357,531.5691,531.7567,1129.0
2024-09-19 13:55:00,538.58,538.59,538.06,538.06,1000.0,531.7567,531.7666,531.2433,531.2433,1000.0
2024-09-19 14:00:00,537.97,538.48,537.97,538.44,500.0,531.1544,531.658,531.1544,531.6185,500.0
2024-09-19 14:05:00,538.23,538.53,538.07,538.07,600.0,531.4111,531.7073,531.2532,531.2532,600.0
2024-09-19 14:10:00,537.94,537.94,537.08,537.18,1170.0,531.1248,531.1248,530.2757,530.3744,1170.0
2024-09-19 14:15:00,536.84,537.61,536.38,537.61,3915.0,530.0387,530.799,529.5846,530.799,3915.0
2024-09-19 14:20:00,537.66,537.68,537.66,537.68,300.0,530.8484,530.8681,530.8484,530.8681,300.0
2024-09-19 14:25:00,537.58,538.29,537.58,538.29,1838.0,530.7694,531.4704,530.7694,531.4704,1838.0
2024-09-19 14:30:00,538.37,538.37,537.89,538.13,1450.0,531.5494,531.5494,531.0754,531.3124,1450.0
2024-09-19 14:35:00,537.94,538.41,537.94,538.3,795.0,531.1248,531.5888,531.1248,531.4802,795.0
2024-09-19 14:40:00,538.31,538.31,538.06,538.06,1954.0,531.4901,531.4901,531.2433,531.2433,1954.0
2024-09-19 14:45:00,538.32,538.32,538.01,538.22,600.0,531.5,531.5,531.1939,531.4013,600.0
2024-09-19 14:50:00,537.99,538.42,537.96,538.33,1765.0,531.1742,531.5987,531.1446,531.5099,1765.0
2024-09-19 14:55:00,538.19,538.2,537.87,538.2,600.0,531.3716,531.3815,531.0557,531.3815,600.0
2024-09-19 15:00:00,538.15,538.48,538.15,538.38,1311.0,531.3321,531.658,531.3321,531.5592,1311.0
2024-09-19 15:05:00,538.07,538.45,537.98,538.11,1550.0,531.2532,531.6283,531.1643,531.2927,1550.0
2024-09-19 15:10:00,538.23,538.32,537.88,538.15,2617.0,531.4111,531.5,531.0656,531.3321,2617.0
2024-09-19 15:15:00,538.22,538.22,537.92,537.97,1200.0,531.4013,531.4013,531.1051,531.1544,1200.0
2024-09-19 15:20:00,537.87,537.98,537.45,537.74,3121.0,531.0557,531.1643,530.641,530.9273,3121.0
2024-09-19 15:25:00,538.04,538.04,537.27,537.39,2341.0,531.2235,531.2235,530.4633,530.5818,2341.0
2024-09-19 15:30:00,537.23,537.5,536.51,537.36,3200.0,530.4238,530.6904,529.7129,530.5522,3200.0
2024-09-19 15:35:00,537.6,537.67,537.4,537.58,1565.0,530.7891,530.8582,530.5916,530.7694,1565.0
2024-09-19 15:40:00,537.5,537.51,536.97,537.1,1925.0,530.6904,530.7003,530.1671,530.2954,1925.0
2024-09-19 15:45:00,537.35,538.28,537.3,537.88,16456.0,530.5423,531.4605,530.4929,531.0656,16456.0
2024-09-19 15:50:00,537.8,537.92,536.95,537.68,8004.0,530.9866,531.1051,530.1473,530.8681,8004.0
2024-09-19 15:55:00,537.77,538.43,537.01,537.7,44810.0,530.957,531.6086,530.2066,530.8878,44810.0
2024-09-20 09:30:00,536.97,539.3,536.33,537.54,159544.0,530.1671,532.4676,529.5352,530.7299,159544.0
2024-09-20 09:35:00,537.89,537.99,537.21,537.97,2090.0,531.0754,531.1742,530.4041,531.1544,2090.0
2024-09-20 09:40:00,538.92,539.09,537.5,537.5,7277.0,532.0924,532.2602,530.6904,530.6904,7277.0
2024-09-20 09:45:00,537.93,538.55,537.84,538.45,2840.0,531.1149,531.7271,531.0261,531.6283,2840.0
2024-09-20 09:50:00,538.96,539.98,538.61,538.85,7980.0,532.1319,533.139,531.7863,532.0233,7980.0
2024-09-20 09:55:00,538.79,538.86,537.46,537.66,15394.0,531.964,532.0331,530.6509,530.8484,15394.0
2024-09-20 10:00:00,537.61,537.68,536.85,536.85,2800.0,530.799,530.8681,530.0486,530.0486,2800.0
2024-09-20 10:05:00,537.45,538.45,537.45,538.29,1800.0,530.641,531.6283,530.641,531.4704,1800.0
2024-09-20 10:10:00,537.52,537.56,536.86,536.93,2179.0,530.7101,530.7496,530.0585,530.1276,2179.0
2024-09-20 10:15:00,536.93,537.91,536.93,537.9,1882.0,530.1276,531.0952,530.1276,531.0853,1882.0
2024-09-20 10:20:00,537.9,537.96,537.46,537.47,4494.0,531.0853,531.1446,530.6509,530.6608,4494.0
2024-09-20 10:25:00,536.95,537.05,536.56,537.02,700.0,530.1473,530.2461,529.7623,530.2165,700.0
2024-09-20 10:30:00,537.02,537.55,536.35,536.95,3630.0,530.2165,530.7397,529.5549,530.1473,3630.0
2024-09-20 10:35:00,536.93,536.93,536.34,536.8,1419.0,530.1276,530.1276,529.5451,529.9992,1419.0
2024-09-20 10:40:00,536.79,536.79,536.34,536.42,5082.0,529.9894,529.9894,529.5451,529.6241,5082.0
2024-09-20 10:45:00,536.65,536.96,536.4,536.4,3043.0,529.8511,530.1572,529.6043,529.6043,3043.0
2024-09-20 10:50:00,536.72,537.14,536.24,536.52,2305.0,529.9203,530.3349,529.4463,529.7228,2305.0
2024-09-20 10:55:00,536.26,536.51,536.03,536.38,1491.0,529.4661,529.7129,529.239,529.5846,1491.0
2024-09-20 11:00:00,536.44,536.58,536.07,536.58,2905.0,529.6438,529.782,529.2785,529.782,2905.0
2024-09-20 11:05:00,536.12,537.23,536.12,536.77,4175.0,529.3279,530.4238,529.3279,529.9696,4175.0
2024-09-20 11:10:00,536.77,537.62,536.75,537.45,6997.0,529.9696,530.8089,529.9499,530.641,6997.0
2024-09-20 11:15:00,537.3,537.46,537.06,537.46,1466.0,530.4929,530.6509,530.256,530.6509,1466.0
2024-09-20 11:20:00,537.46,537.69,537.03,537.26,2805.0,530.6509,530.878,530.2263,530.4534,2805.0
2024-09-20 11:25:00,537.25,537.69,537.02,537.69,5945.0,530.4435,530.878,530.2165,530.878,5945.0
2024-09-20 11:30:00,537.6,537.83,537.11,537.11,3991.0,530.7891,531.0162,530.3053,530.3053,3991.0
2024-09-20 11:35:00,537.45,537.64,536.77,536.78,4205.0,530.641,530.8286,529.9696,529.9795,4205.0
2024-09-20 11:40:00,536.54,537.08,536.36,536.8,1300.0,529.7425,530.2757,529.5648,529.9992,1300.0
2024-09-20 11:45:00,536.74,537.01,536.48,537.01,800.0,529.94,530.2066,529.6833,530.2066,800.0
2024-09-20 11:50:00,537.02,537.72,536.98,537.72,2100.0,530.2165,530.9076,530.177,530.9076,2100.0
2024-09-20 11:55:00,537.64,537.97,537.41,537.63,5722.0,530.8286,531.1544,530.6015,530.8187,5722.0
2024-09-20 12:00:00,537.64,538.21,536.63,538.01,8196.0,530.8286,531.3914,529.8314,531.1939,8196.0
2024-09-20 12:05:00,538.3,538.8,537.63,538.53,2053.0,531.4802,531.9739,530.8187,531.7073,2053.0
2024-09-20 12:10:00,538.43,538.48,538.1,538.48,1954.0,531.6086,531.658,531.2828,531.658,1954.0
2024-09-20 12:15:00,538.16,538.78,538.16,538.43,5565.0,531.342,531.9542,531.342,531.6086,5565.0
2024-09-20 12:20:00,538.31,538.44,537.9,538.34,2616.0,531.4901,531.6185,531.0853,531.5197,2616.0
2024-09-20 12:25:00,538.66,538.67,538.04,538.06,1824.0,531.8357,531.8456,531.2235,531.2433,1824.0
2024-09-20 12:30:00,538.06,538.6,538.06,538.44,1327.0,531.2433,531.7764,531.2433,531.6185,1327.0
2024-09-20 12:35:00,538.44,538.67,538.12,538.67,1330.0,531.6185,531.8456,531.3025,531.8456,1330.0
2024-09-20 12:40:00,538.44,538.74,538.13,538.74,1404.0,531.6185,531.9147,531.3124,531.9147,1404.0
2024-09-20 12:45:00,538.23,538.7,538.23,538.28,2694.0,531.4111,531.8752,531.4111,531.4605,2694.0
2024-09-20 12:50:00,538.44,538.73,538.28,538.5,3220.0,531.6185,531.9048,531.4605,531.6777,3220.0
2024-09-20 12:55:00,538.5,538.63,537.87,537.96,3002.0,531.6777,531.8061,531.0557,531.1446,3002.0
2024-09-20 13:00:00,538.42,538.47,538.24,538.25,2569.0,531.5987,531.6481,531.421,531.4309,2569.0
2024-09-20 13:05:00,538.21,538.39,538.11,538.19,2112.0,531.3914,531.5691,531.2927,531.3716,2112.0
2024-09-20 13:10:00,538.19,538.84,537.96,538.57,2610.0,531.3716,532.0134,531.1446,531.7468,2610.0
2024-09-20 13:15:00,538.84,539.24,538.59,538.98,2827.0,532.0134,532.4083,531.7666,532.1516,2827.0
2024-09-20 13:20:00,538.98,539.44,538.97,539.43,1900.0,532.1516,532.6058,532.1418,532.5959,1900.0
2024-09-20 13:25:00,539.25,539.43,539.07,539.42,2839.0,532.4182,532.5959,532.2405,532.5861,2839.0
2024-09-20 13:30:00,539.42,539.7,539.42,539.7,327.0,532.5861,532.8625,532.5861,532.8625,327.0
2024-09-20 13:35:00,539.42,539.63,539.1,539.41,2028.0,532.5861,532.7934,532.2701,532.5762,2028.0
2024-09-20 13:40:00,539.43,539.78,539.33,539.78,2402.0,532.5959,532.9415,532.4972,532.9415,2402.0
2024-09-20 13:45:00,539.79,539.79,539.31,539.31,869.0,532.9514,532.9514,532.4774,532.4774,869.0
2024-09-20 13:50:00,539.37,539.66,539.15,539.38,1895.0,532.5367,532.823,532.3195,532.5466,1895.0
2024-09-20 13:55:00,539.3,539.46,539.12,539.46,1785.0,532.4676,532.6255,532.2899,532.6255,1785.0
2024-09-20 14:00:00,539.13,539.28,538.33,538.5,1526.0,532.2997,532.4478,531.5099,531.6777,1526.0
2024-09-20 14:05:00,538.33,538.65,537.72,537.88,2307.0,531.5099,531.8258,530.9076,531.0656,2307.0
2024-09-20 14:10:00,537.96,538.07,537.48,537.82,1600.0,531.1446,531.2532,530.6706,531.0063,1600.0
2024-09-20 14:15:00,537.75,537.86,537.04,537.48,3441.0,530.9372,531.0458,530.2362,530.6706,3441.0
2024-09-20 14:20:00,537.15,537.65,536.57,536.57,4615.0,530.3448,530.8385,529.7722,529.7722,4615.0
2024-09-20 14:25:00,536.6,537.13,536.38,536.75,4901.0,529.8018,530.3251,529.5846,529.9499,4901.0
2024-09-20 14:30:00,536.76,537.17,536.4,536.87,3700.0,529.9598,530.3646,529.6043,530.0684,3700.0
2024-09-20 14:35:00,536.87,536.87,536.38,536.38,3603.0,530.0684,530.0684,529.5846,529.5846,3603.0
2024-09-20 14:40:00,536.24,536.44,536.07,536.43,2400.0,529.4463,529.6438,529.2785,529.6339,2400.0
2024-09-20 14:45:00,536.43,536.66,536.04,536.04,7994.0,529.6339,529.861,529.2489,529.2489,7994.0
2024-09-20 14:50:00,536.46,536.84,536.36,536.7,4169.0,529.6636,530.0387,529.5648,529.9005,4169.0
2024-09-20 14:55:00,536.23,536.76,536.21,536.47,12757.0,529.4365,529.9598,529.4167,529.6734,12757.0
2024-09-20 15:00:00,536.49,537.07,536.3,537.07,6093.0,529.6932,530.2658,529.5056,530.2658,6093.0
2024-09-20 15:05:00,537.07,537.21,536.49,536.51,7397.0,530.2658,530.4041,529.6932,529.7129,7397.0
2024-09-20 15:10:00,536.75,536.76,536.28,536.62,4293.0,529.9499,529.9598,529.4858,529.8215,4293.0
2024-09-20 15:15:00,536.83,537.55,536.55,537.24,10136.0,530.0289,530.7397,529.7524,530.4337,10136.0
2024-09-20 15:20:00,537.38,537.72,536.91,537.15,7034.0,530.5719,530.9076,530.1079,530.3448,7034.0
2024-09-20 15:25:00,537.18,537.33,536.54,536.79,6543.0,530.3744,530.5225,529.7425,529.9894,6543.0
2024-09-20 15:30:00,536.55,536.86,536.44,536.75,3595.0,529.7524,530.0585,529.6438,529.9499,3595.0
2024-09-20 15:35:00,536.56,538.41,536.51,538.41,18916.0,529.7623,531.5888,529.7129,531.5888,18916.0
2024-09-20 15:40:00,538.36,540.29,538.36,540.2,7188.0,531.5395,533.445,531.5395,533.3562,7188.0
2024-09-20 15:45:00,540.0,540.21,538.74,539.1,11022.0,533.1587,533.366,531.9147,532.2701,11022.0
2024-09-20 15:50:00,539.18,539.9,538.83,539.25,22128.0,532.3491,533.06,532.0035,532.4182,22128.0
2024-09-20 15:55:00,539.04,540.07,538.67,539.61,80215.0,532.2109,533.2278,531.8456,532.7736,80215.0
2024-09-23 09:30:00,540.54,542.22,538.86,541.68,10686.0,533.6919,535.3506,532.0331,534.8174,10686.0
2024-09-23 09:35:00,539.6,539.6,538.85,538.85,300.0,532.7638,532.7638,532.0233,532.0233,300.0
2024-09-23 09:40:00,540.38,541.36,540.38,541.36,200.0,533.5339,534.5015,533.5339,534.5015,200.0
2024-09-23 09:45:00,540.97,541.02,538.26,538.26,4225.0,534.1164,534.1658,531.4407,531.4407,4225.0
2024-09-23 09:50:00,539.37,539.37,538.05,538.05,1600.0,532.5367,532.5367,531.2334,531.2334,1600.0
2024-09-23 09:55:00,538.04,538.61,537.44,537.5,1297.0,531.2235,531.7863,530.6311,530.6904,1297.0
2024-09-23 10:00:00,537.46,538.58,537.4,538.25,5219.0,530.6509,531.7567,530.5916,531.4309,5219.0
2024-09-23 10:05:00,538.4,538.42,537.47,538.11,3186.0,531.579,531.5987,530.6608,531.2927,3186.0
2024-09-23 10:10:00,537.72,538.14,537.61,538.05,3564.0,530.9076,531.3223,530.799,531.2334,3564.0
2024-09-23 10:15:00,537.62,538.18,537.29,538.04,4676.0,530.8089,531.3618,530.483,531.2235,4676.0
2024-09-23 10:20:00,537.83,538.76,537.82,538.37,2222.0,531.0162,531.9344,531.0063,531.5494,2222.0
2024-09-23 10:25:00,537.84,538.5,537.83,538.5,869.0,531.0261,531.6777,531.0162,531.6777,869.0
2024-09-23 10:30:00,538.53,539.03,538.21,538.84,3142.0,531.7073,532.201,531.3914,532.0134,3142.0
2024-09-23 10:35:00,538.58,538.64,538.06,538.06,914.0,531.7567,531.8159,531.2433,531.2433,914.0
2024-09-23 10:40:00,538.97,539.24,538.6,539.11,1538.0,532.1418,532.4083,531.7764,532.28,1538.0
2024-09-23 10:45:00,538.93,539.0,538.37,538.37,3816.0,532.1023,532.1714,531.5494,531.5494,3816.0
2024-09-23 10:50:00,538.27,538.27,537.37,537.37,800.0,531.4506,531.4506,530.562,530.562,800.0
2024-09-23 10:55:00,537.8,538.24,537.14,537.89,3902.0,530.9866,531.421,530.3349,531.0754,3902.0
2024-09-23 11:00:00,538.07,538.11,537.45,537.8,1200.0,531.2532,531.2927,530.641,530.9866,1200.0
2024-09-23 11:05:00,537.91,538.36,537.45,538.15,4371.0,531.0952,531.5395,530.641,531.3321,4371.0
2024-09-23 11:10:00,538.3,538.68,537.78,537.78,1994.0,531.4802,531.8554,530.9668,530.9668,1994.0
2024-09-23 11:15:00,537.85,538.2,537.53,537.53,3313.0,531.0359,531.3815,530.72,530.72,3313.0
2024-09-23 11:20:00,538.18,538.18,537.74,537.76,1783.0,531.3618,531.3618,530.9273,530.9471,1783.0
2024-09-23 11:25:00,538.02,538.21,537.76,538.08,722.0,531.2038,531.3914,530.9471,531.263,722.0
2024-09-23 11:30:00,538.24,538.49,537.87,537.87,994.0,531.421,531.6678,531.0557,531.0557,994.0
2024-09-23 11:35:00,538.0,538.14,537.84,537.85,1159.0,531.184,531.3223,531.0261,531.0359,1159.0
2024-09-23 11:40:00,538.07,538.07,537.53,537.93,1076.0,531.2532,531.2532,530.72,531.1149,1076.0
2024-09-23 11:45:00,537.66,538.13,537.31,538.13,1930.0,530.8484,531.3124,530.5028,531.3124,1930.0
2024-09-23 11:50:00,538.0,538.0,537.51,537.78,5954.0,531.184,531.184,530.7003,530.9668,5954.0
2024-09-23 11:55:00,537.7,537.7,536.81,536.81,1971.0,530.8878,530.8878,530.0091,530.0091,1971.0
2024-09-23 12:00:00,536.71,536.91,536.51,536.59,1097.0,529.9104,530.1079,529.7129,529.7919,1097.0
2024-09-23 12:05:00,536.55,537.2,536.55,536.91,1123.0,529.7524,530.3942,529.7524,530.1079,1123.0
2024-09-23 12:10:00,537.05,537.24,536.94,536.94,1888.0,530.2461,530.4337,530.1375,530.1375,1888.0
2024-09-23 12:15:00,536.81,536.88,536.74,536.74,436.0,530.0091,530.0782,529.94,529.94,436.0
2024-09-23 12:20:00,536.77,537.23,536.68,537.23,1370.0,529.9696,530.4238,529.8808,530.4238,1370.0
2024-09-23 12:25:00,537.27,537.59,537.11,537.13,5090.0,530.4633,530.7792,530.3053,530.3251,5090.0
2024-09-23 12:30:00,537.12,537.25,536.99,537.25,900.0,530.3152,530.4435,530.1868,530.4435,900.0
2024-09-23 12:35:00,537.25,537.32,537.25,537.32,600.0,530.4435,530.5127,530.4435,530.5127,600.0
2024-09-23 12:40:00,537.26,537.27,536.31,536.83,5912.0,530.4534,530.4633,529.5155,530.0289,5912.0
2024-09-23 12:45:00,536.81,537.2,536.53,537.1,2869.0,530.0091,530.3942,529.7327,530.2954,2869.0
2024-09-23 12:50:00,537.37,537.56,537.31,537.32,844.0,530.562,530.7496,530.5028,530.5127,844.0
2024-09-23 12:55:00,537.19,537.19,536.78,536.81,1145.0,530.3843,530.3843,529.9795,530.0091,1145.0
2024-09-23 13:00:00,536.76,536.76,536.27,536.69,774.0,529.9598,529.9598,529.476,529.8906,774.0
2024-09-23 13:05:00,536.64,536.65,535.65,535.93,2490.0,529.8413,529.8511,528.8638,529.1403,2490.0
2024-09-23 13:10:00,535.79,535.92,535.65,535.65,550.0,529.002,529.1304,528.8638,528.8638,550.0
2024-09-23 13:15:00,536.22,536.63,536.19,536.63,3666.0,529.4266,529.8314,529.397,529.8314,3666.0
2024-09-23 13:20:00,536.63,536.64,536.1,536.39,1690.0,529.8314,529.8413,529.3081,529.5944,1690.0
2024-09-23 13:25:00,536.26,536.45,536.08,536.45,1073.0,529.4661,529.6537,529.2884,529.6537,1073.0
2024-09-23 13:30:00,536.45,536.45,536.16,536.45,1911.0,529.6537,529.6537,529.3674,529.6537,1911.0
2024-09-23 13:35:00,536.45,536.53,536.31,536.32,2021.0,529.6537,529.7327,529.5155,529.5253,2021.0
2024-09-23 13:40:00,536.49,536.49,535.97,535.97,1337.0,529.6932,529.6932,529.1798,529.1798,1337.0
2024-09-23 13:45:00,536.13,536.21,535.97,535.97,769.0,529.3377,529.4167,529.1798,529.1798,769.0
2024-09-23 13:50:00,535.97,536.09,535.94,535.97,1769.0,529.1798,529.2982,529.1501,529.1798,1769.0
2024-09-23 13:55:00,535.83,536.03,535.75,535.93,2621.0,529.0415,529.239,528.9625,529.1403,2621.0
2024-09-23 14:00:00,535.79,536.29,535.79,536.29,3508.0,529.002,529.4957,529.002,529.4957,3508.0
2024-09-23 14:05:00,535.88,535.93,535.05,535.42,5217.0,529.0909,529.1403,528.2714,528.6367,5217.0
2024-09-23 14:10:00,535.43,535.45,534.73,534.76,10664.0,528.6466,528.6663,527.9555,527.9851,10664.0
2024-09-23 14:15:00,534.9,535.64,534.79,535.52,8924.0,528.1233,528.8539,528.0147,528.7355,8924.0
2024-09-23 14:20:00,535.52,535.75,535.28,535.37,11906.0,528.7355,528.9625,528.4985,528.5874,11906.0
2024-09-23 14:25:00,535.37,535.75,535.36,535.36,4936.0,528.5874,528.9625,528.5775,528.5775,4936.0
2024-09-23 14:30:00,535.26,535.79,534.99,535.65,6945.0,528.4788,529.002,528.2122,528.8638,6945.0
2024-09-23 14:35:00,535.69,535.98,535.44,535.9,2150.0,528.9033,529.1896,528.6565,529.1106,2150.0
2024-09-23 14:40:00,535.58,535.75,535.34,535.36,2619.0,528.7947,528.9625,528.5577,528.5775,2619.0
2024-09-23 14:45:00,535.61,535.9,535.5,535.63,2846.0,528.8243,529.1106,528.7157,528.8441,2846.0
2024-09-23 14:50:00,535.76,536.0,535.7,535.7,1433.0,528.9724,529.2094,528.9132,528.9132,1433.0
2024-09-23 14:55:00,535.69,535.79,535.04,535.39,4536.0,528.9033,529.002,528.2615,528.6071,4536.0
2024-09-23 15:00:00,535.19,535.22,534.95,534.98,1322.0,528.4096,528.4393,528.1727,528.2023,1322.0
2024-09-23 15:05:00,535.16,535.16,534.52,534.52,5274.0,528.38,528.38,527.7481,527.7481,5274.0
2024-09-23 15:10:00,534.52,534.55,534.26,534.48,3021.0,527.7481,527.7778,527.4914,527.7086,3021.0
2024-09-23 15:15:00,534.49,535.13,534.49,535.13,4327.0,527.7185,528.3504,527.7185,528.3504,4327.0
2024-09-23 15:20:00,535.18,535.18,534.51,534.54,10719.0,528.3998,528.3998,527.7383,527.7679,10719.0
2024-09-23 15:25:00,534.52,535.19,534.31,534.82,10072.0,527.7481,528.4096,527.5408,528.0443,10072.0
2024-09-23 15:30:00,535.14,535.29,534.87,535.07,4254.0,528.3603,528.5084,528.0937,528.2912,4254.0
2024-09-23 15:35:00,535.29,535.42,534.65,534.65,5360.0,528.5084,528.6367,527.8765,527.8765,5360.0
2024-09-23 15:40:00,534.7,534.82,534.0,534.0,9952.0,527.9259,528.0443,527.2347,527.2347,9952.0
2024-09-23 15:45:00,534.11,534.27,533.88,534.14,12227.0,527.3433,527.5013,527.1162,527.3729,12227.0
2024-09-23 15:50:00,534.14,534.52,533.92,534.32,18116.0,527.3729,527.7481,527.1557,527.5507,18116.0
2024-09-23 15:55:00,534.43,534.55,533.4,533.9,58264.0,527.6593,527.7778,526.6423,527.136,58264.0
2024-09-24 09:30:00,532.53,534.74,532.53,533.14,7766.0,525.7833,527.9653,525.7833,526.3856,7766.0
2024-09-24 09:35:00,531.88,533.12,531.17,531.49,6244.0,525.1416,526.3659,524.4406,524.7565,6244.0
2024-09-24 09:40:00,530.92,532.32,530.2,530.2,681.0,524.1937,525.576,523.4829,523.4829,681.0
2024-09-24 09:45:00,531.18,532.13,531.18,531.19,540.0,524.4504,525.3884,524.4504,524.4603,540.0
2024-09-24 09:50:00,530.49,530.64,529.82,530.09,1666.0,523.7692,523.9173,523.1077,523.3743,1666.0
2024-09-24 09:55:00,529.97,530.12,529.25,529.55,5149.0,523.2558,523.4039,522.5449,522.8411,5149.0
2024-09-24 10:00:00,529.07,530.33,529.07,530.05,8097.0,522.3672,523.6112,522.3672,523.3348,8097.0
2024-09-24 10:05:00,530.45,530.53,529.83,530.43,10183.0,523.7297,523.8087,523.1176,523.7099,10183.0
2024-09-24 10:10:00,530.84,530.85,529.18,529.74,5260.0,524.1148,524.1246,522.4758,523.0287,5260.0
2024-09-24 10:15:00,529.25,529.59,528.91,529.37,7296.0,522.5449,522.8806,522.2092,522.6634,7296.0
2024-09-24 10:20:00,529.7,531.21,529.35,531.16,21782.0,522.9892,524.4801,522.6436,524.4307,21782.0
2024-09-24 10:25:00,531.03,531.04,530.01,530.88,6118.0,524.3023,524.3122,523.2953,524.1542,6118.0
2024-09-24 10:30:00,531.05,532.19,530.99,531.44,10634.0,524.3221,525.4477,524.2629,524.7072,10634.0
2024-09-24 10:35:00,531.21,531.65,530.79,530.99,3844.0,524.4801,524.9145,524.0654,524.2629,3844.0
2024-09-24 10:40:00,531.18,532.31,531.18,532.07,12495.0,524.4504,525.5661,524.4504,525.3292,12495.0
2024-09-24 10:45:00,532.12,532.8,531.93,532.41,7766.0,525.3785,526.0499,525.1909,525.6649,7766.0
2024-09-24 10:50:00,532.42,532.42,531.43,531.59,3627.0,525.6747,525.6747,524.6973,524.8553,3627.0
2024-09-24 10:55:00,531.59,532.48,531.46,531.66,3626.0,524.8553,525.734,524.7269,524.9244,3626.0
2024-09-24 11:00:00,531.56,531.58,530.58,530.86,4156.0,524.8256,524.8454,523.858,524.1345,4156.0
2024-09-24 11:05:00,530.85,531.55,530.78,531.09,3810.0,524.1246,524.8158,524.0555,524.3616,3810.0
2024-09-24 11:10:00,531.04,531.35,530.66,531.07,3350.0,524.3122,524.6183,523.937,524.3418,3350.0
2024-09-24 11:15:00,530.66,530.94,530.61,530.8,1700.0,523.937,524.2135,523.8877,524.0753,1700.0
2024-09-24 11:20:00,530.8,531.03,530.08,530.08,2301.0,524.0753,524.3023,523.3644,523.3644,2301.0
2024-09-24 11:25:00,530.08,530.54,529.84,530.54,9125.0,523.3644,523.8186,523.1274,523.8186,9125.0
2024-09-24 11:30:00,530.55,530.55,529.62,529.62,5330.0,523.8284,523.8284,522.9102,522.9102,5330.0
2024-09-24 11:35:00,529.59,530.12,529.46,530.08,5739.0,522.8806,523.4039,522.7522,523.3644,5739.0
2024-09-24 11:40:00,530.08,530.23,529.62,529.81,5474.0,523.3644,523.5125,522.9102,523.0978,5474.0
2024-09-24 11:45:00,529.68,529.69,528.97,529.06,5624.0,522.9695,522.9793,522.2684,522.3573,5624.0
2024-09-24 11:50:00,529.0,529.81,528.98,529.54,3667.0,522.2981,523.0978,522.2783,522.8312,3667.0
2024-09-24 11:55:00,529.55,529.86,528.51,528.52,5288.0,522.8411,523.1472,521.8143,521.8241,5288.0
2024-09-24 12:00:00,528.86,529.3,528.25,528.87,5296.0,522.1598,522.5943,521.5576,522.1697,5296.0
2024-09-24 12:05:00,528.87,529.5,528.62,529.5,7912.0,522.1697,522.7917,521.9229,522.7917,7912.0
2024-09-24 12:10:00,529.5,529.61,528.82,529.25,6489.0,522.7917,522.9003,522.1203,522.5449,6489.0
2024-09-24 12:15:00,528.89,529.9,528.84,529.75,5043.0,522.1895,523.1867,522.1401,523.0386,5043.0
2024-09-24 12:20:00,529.52,529.76,529.04,529.21,2466.0,522.8115,523.0484,522.3376,522.5054,2466.0
2024-09-24 12:25:00,529.06,529.08,528.84,529.08,1966.0,522.3573,522.3771,522.1401,522.3771,1966.0
2024-09-24 12:30:00,529.09,529.62,528.89,529.62,2552.0,522.3869,522.9102,522.1895,522.9102,2552.0
2024-09-24 12:35:00,529.75,529.97,528.94,529.72,2428.0,523.0386,523.2558,522.2388,523.0089,2428.0
2024-09-24 12:40:00,529.99,530.71,529.46,529.48,3828.0,523.2755,523.9864,522.7522,522.772,3828.0
2024-09-24 12:45:00,529.8,529.83,529.24,529.33,5562.0,523.0879,523.1176,522.535,522.6239,5562.0
2024-09-24 12:50:00,529.32,529.32,528.9,529.02,2893.0,522.614,522.614,522.1993,522.3178,2893.0
2024-09-24 12:55:00,529.26,529.93,528.98,529.87,2693.0,522.5548,523.2163,522.2783,523.157,2693.0
2024-09-24 13:00:00,529.92,529.93,529.59,529.59,503.0,523.2064,523.2163,522.8806,522.8806,503.0
2024-09-24 13:05:00,529.61,530.15,529.46,529.47,5271.0,522.9003,523.4335,522.7522,522.7621,5271.0
2024-09-24 13:10:00,529.87,530.27,529.87,529.87,1400.0,523.157,523.552,523.157,523.157,1400.0
2024-09-24 13:15:00,529.87,530.1,529.46,529.69,5253.0,523.157,523.3841,522.7522,522.9793,5253.0
2024-09-24 13:20:00,529.63,529.77,529.38,529.58,3375.0,522.9201,523.0583,522.6733,522.8707,3375.0
2024-09-24 13:25:00,529.58,529.78,529.38,529.74,1513.0,522.8707,523.0682,522.6733,523.0287,1513.0
2024-09-24 13:30:00,529.77,529.95,529.37,529.57,1776.0,523.0583,523.236,522.6634,522.8608,1776.0
2024-09-24 13:35:00,529.47,529.62,529.16,529.16,8866.0,522.7621,522.9102,522.456,522.456,8866.0
2024-09-24 13:40:00,529.16,529.33,528.58,528.85,3902.0,522.456,522.6239,521.8834,522.15,3902.0
2024-09-24 13:45:00,528.57,529.3,528.57,529.2,3847.0,521.8735,522.5943,521.8735,522.4955,3847.0
2024-09-24 13:50:00,529.24,529.57,529.08,529.28,2140.0,522.535,522.8608,522.3771,522.5745,2140.0
2024-09-24 13:55:00,529.32,529.33,528.77,528.77,3855.0,522.614,522.6239,522.071,522.071,3855.0
2024-09-24 14:00:00,528.77,529.03,528.49,528.49,4708.0,522.071,522.3277,521.7945,521.7945,4708.0
2024-09-24 14:05:00,528.49,528.58,528.09,528.4,800.0,521.7945,521.8834,521.3996,521.7057,800.0
2024-09-24 14:10:00,528.11,528.71,528.03,528.38,3539.0,521.4193,522.0117,521.3404,521.6859,3539.0
2024-09-24 14:15:00,528.31,528.61,528.14,528.26,2298.0,521.6168,521.913,521.449,521.5674,2298.0
2024-09-24 14:20:00,528.14,528.41,527.75,527.76,9903.0,521.449,521.7155,521.0639,521.0738,9903.0
2024-09-24 14:25:00,527.76,528.53,527.76,528.18,8647.0,521.0738,521.834,521.0738,521.4885,8647.0
2024-09-24 14:30:00,528.45,528.45,527.55,527.89,1350.0,521.755,521.755,520.8664,521.2021,1350.0
2024-09-24 14:35:00,528.05,528.58,528.04,528.45,1400.0,521.3601,521.8834,521.3502,521.755,1400.0
2024-09-24 14:40:00,528.46,528.78,528.17,528.77,2123.0,521.7649,522.0809,521.4786,522.071,2123.0
2024-09-24 14:45:00,528.77,529.6,528.41,529.17,3517.0,522.071,522.8905,521.7155,522.4659,3517.0
2024-09-24 14:50:00,529.21,529.53,529.17,529.2,2752.0,522.5054,522.8214,522.4659,522.4955,2752.0
2024-09-24 14:55:00,529.2,529.27,528.93,529.07,3544.0,522.4955,522.5646,522.229,522.3672,3544.0
2024-09-24 15:00:00,529.07,529.23,528.81,529.03,4890.0,522.3672,522.5252,522.1105,522.3277,4890.0
2024-09-24 15:05:00,528.88,529.03,528.45,528.73,3663.0,522.1796,522.3277,521.755,522.0315,3663.0
2024-09-24 15:10:00,528.73,529.04,528.58,528.95,3020.0,522.0315,522.3376,521.8834,522.2487,3020.0
2024-09-24 15:15:00,528.89,529.25,528.72,528.92,3006.0,522.1895,522.5449,522.0216,522.2191,3006.0
2024-09-24 15:20:00,529.05,529.57,528.88,529.38,4032.0,522.3474,522.8608,522.1796,522.6733,4032.0
2024-09-24 15:25:00,529.14,529.57,529.03,529.23,2249.0,522.4363,522.8608,522.3277,522.5252,2249.0
2024-09-24 15:30:00,529.23,529.42,528.65,528.94,23127.0,522.5252,522.7127,521.9525,522.2388,23127.0
2024-09-24 15:35:00,528.67,528.97,528.5,528.68,2765.0,521.9722,522.2684,521.8044,521.9821,2765.0
2024-09-24 15:40:00,528.89,528.89,527.96,527.96,4901.0,522.1895,522.1895,521.2712,521.2712,4901.0
2024-09-24 15:45:00,528.0,528.45,527.79,527.79,9129.0,521.3107,521.755,521.1034,521.1034,9129.0
2024-09-24 15:50:00,527.98,528.01,527.31,527.35,17748.0,521.291,521.3206,520.6295,520.669,17748.0
2024-09-24 15:55:00,527.56,527.93,527.07,527.93,55026.0,520.8763,521.2416,520.3925,521.2416,55026.0
2024-09-25 09:30:00,529.5,534.35,528.88,528.89,16800.0,522.7917,527.5803,522.1796,522.1895,16800.0
2024-09-25 09:35:00,528.17,529.03,528.17,529.03,771.0,521.4786,522.3277,521.4786,522.3277,771.0
2024-09-25 09:40:00,528.59,529.99,528.56,528.7,2280.0,521.8933,523.2755,521.8636,522.0019,2280.0
2024-09-25 09:45:00,528.56,529.19,526.38,526.38,2644.0,521.8636,522.4857,519.7113,519.7113,2644.0
2024-09-25 09:50:00,526.06,527.37,526.06,527.32,7552.0,519.3953,520.6887,519.3953,520.6393,7552.0
2024-09-25 09:55:00,526.92,526.92,525.07,525.51,5332.0,520.2444,520.2444,518.4179,518.8523,5332.0
2024-09-25 10:00:00,525.76,526.95,525.76,526.28,4515.0,519.0991,520.274,519.0991,519.6125,4515.0
2024-09-25 10:05:00,526.06,526.16,525.42,525.6,2621.0,519.3953,519.494,518.7634,518.9411,2621.0
2024-09-25 10:10:00,525.89,526.38,525.57,525.72,2777.0,519.2275,519.7113,518.9115,519.0596,2777.0
2024-09-25 10:15:00,525.86,525.86,524.89,524.89,2309.0,519.1978,519.1978,518.2401,518.2401,2309.0
2024-09-25 10:20:00,524.03,524.57,523.84,524.06,2011.0,517.391,517.9242,517.2034,517.4207,2011.0
2024-09-25 10:25:00,523.43,524.25,523.43,523.97,1570.0,516.7986,517.6082,516.7986,517.3318,1570.0
2024-09-25 10:30:00,523.66,524.57,523.62,523.62,2114.0,517.0257,517.9242,516.9862,516.9862,2114.0
2024-09-25 10:35:00,523.54,523.71,523.12,523.5,3679.0,516.9072,517.0751,516.4926,516.8677,3679.0
2024-09-25 10:40:00,523.39,523.93,523.39,523.93,1964.0,516.7591,517.2923,516.7591,517.2923,1964.0
2024-09-25 10:45:00,523.96,523.96,523.16,523.31,1800.0,517.3219,517.3219,516.5321,516.6802,1800.0
2024-09-25 10:50:00,523.31,524.05,523.05,523.65,18902.0,516.6802,517.4108,516.4234,517.0158,18902.0
2024-09-25 10:55:00,523.88,524.39,523.38,523.83,4304.0,517.2429,517.7465,516.7493,517.1936,4304.0
2024-09-25 11:00:00,523.83,524.0,523.52,523.92,1786.0,517.1936,517.3614,516.8875,517.2824,1786.0
2024-09-25 11:05:00,523.92,523.92,522.73,523.27,4441.0,517.2824,517.2824,516.1075,516.6407,4441.0
2024-09-25 11:10:00,523.73,524.15,523.59,523.75,2078.0,517.0948,517.5095,516.9566,517.1146,2078.0
2024-09-25 11:15:00,523.67,523.87,523.34,523.87,1125.0,517.0356,517.2331,516.7098,517.2331,1125.0
2024-09-25 11:20:00,523.51,523.8,523.37,523.63,5281.0,516.8776,517.1639,516.7394,516.9961,5281.0
2024-09-25 11:25:00,523.87,524.2,523.63,524.12,3017.0,517.2331,517.5589,516.9961,517.4799,3017.0
2024-09-25 11:30:00,524.2,524.2,523.68,523.89,1483.0,517.5589,517.5589,517.0455,517.2528,1483.0
2024-09-25 11:35:00,523.67,523.67,523.06,523.07,943.0,517.0356,517.0356,516.4333,516.4432,943.0
2024-09-25 11:40:00,523.2,523.75,523.13,523.42,2538.0,516.5715,517.1146,516.5024,516.7888,2538.0
2024-09-25 11:45:00,523.51,523.8,523.51,523.55,2123.0,516.8776,517.1639,516.8776,516.9171,2123.0
2024-09-25 11:50:00,523.51,523.96,523.5,523.96,1435.0,516.8776,517.3219,516.8677,517.3219,1435.0
2024-09-25 11:55:00,523.89,523.93,523.61,523.93,1000.0,517.2528,517.2923,516.9764,517.2923,1000.0
2024-09-25 12:00:00,523.63,523.85,523.34,523.85,1625.0,516.9961,517.2133,516.7098,517.2133,1625.0
2024-09-25 12:05:00,523.99,524.26,523.73,523.9,1934.0,517.3515,517.6181,517.0948,517.2627,1934.0
2024-09-25 12:10:00,524.0,524.43,524.0,524.18,1570.0,517.3614,517.786,517.3614,517.5391,1570.0
2024-09-25 12:15:00,524.01,524.32,523.98,524.18,1872.0,517.3713,517.6774,517.3417,517.5391,1872.0
2024-09-25 12:20:00,524.18,524.34,524.0,524.0,2452.0,517.5391,517.6971,517.3614,517.3614,2452.0
2024-09-25 12:25:00,523.99,523.99,523.67,523.67,1935.0,517.3515,517.3515,517.0356,517.0356,1935.0
2024-09-25 12:30:00,523.67,523.73,523.5,523.5,900.0,517.0356,517.0948,516.8677,516.8677,900.0
2024-09-25 12:35:00,523.34,523.42,523.1,523.1,1000.0,516.7098,516.7888,516.4728,516.4728,1000.0
2024-09-25 12:40:00,523.15,523.47,523.15,523.31,2794.0,516.5222,516.8381,516.5222,516.6802,2794.0
2024-09-25 12:45:00,523.3,523.5,523.15,523.5,1500.0,516.6703,516.8677,516.5222,516.8677,1500.0
2024-09-25 12:50:00,523.15,523.25,522.89,523.18,967.0,516.5222,516.6209,516.2655,516.5518,967.0
2024-09-25 12:55:00,522.88,523.38,522.83,522.83,4209.0,516.2556,516.7493,516.2062,516.2062,4209.0
2024-09-25 13:00:00,522.84,523.17,522.72,523.01,2450.0,516.2161,516.5419,516.0976,516.384,2450.0
2024-09-25 13:05:00,523.12,523.12,522.5,522.5,750.0,516.4926,516.4926,515.8804,515.8804,750.0
2024-09-25 13:10:00,522.59,522.95,522.45,522.79,2522.0,515.9693,516.3247,515.831,516.1667,2522.0
2024-09-25 13:15:00,522.8,523.17,522.66,523.17,2828.0,516.1766,516.5419,516.0384,516.5419,2828.0
2024-09-25 13:20:00,523.09,523.23,522.56,522.75,1492.0,516.4629,516.6012,515.9397,516.1272,1492.0
2024-09-25 13:25:00,522.73,522.75,522.05,522.05,1229.0,516.1075,516.1272,515.4361,515.4361,1229.0
2024-09-25 13:30:00,522.41,522.42,521.99,521.99,3280.0,515.7916,515.8014,515.3769,515.3769,3280.0
2024-09-25 13:35:00,521.83,522.94,521.83,522.94,4904.0,515.2189,516.3148,515.2189,516.3148,4904.0
2024-09-25 13:40:00,522.99,523.08,522.61,522.87,2585.0,516.3642,516.4531,515.989,516.2457,2585.0
2024-09-25 13:45:00,522.87,523.42,522.7,523.42,1532.0,516.2457,516.7888,516.0779,516.7888,1532.0
2024-09-25 13:50:00,523.1,523.62,523.09,523.44,3000.0,516.4728,516.9862,516.4629,516.8085,3000.0
2024-09-25 13:55:00,523.55,523.96,523.52,523.63,3948.0,516.9171,517.3219,516.8875,516.9961,3948.0
2024-09-25 14:00:00,523.68,523.68,522.98,523.25,4609.0,517.0455,517.0455,516.3543,516.6209,4609.0
2024-09-25 14:05:00,523.08,523.08,522.67,522.9,2505.0,516.4531,516.4531,516.0483,516.2753,2505.0
2024-09-25 14:10:00,522.88,523.05,522.69,522.82,2436.0,516.2556,516.4234,516.068,516.1964,2436.0
2024-09-25 14:15:00,522.72,522.87,522.43,522.55,1783.0,516.0976,516.2457,515.8113,515.9298,1783.0
2024-09-25 14:20:00,522.58,522.92,522.57,522.76,3092.0,515.9594,516.2951,515.9495,516.1371,3092.0
2024-09-25 14:25:00,522.71,522.89,522.57,522.8,2323.0,516.0878,516.2655,515.9495,516.1766,2323.0
2024-09-25 14:30:00,522.77,522.93,522.32,522.48,2879.0,516.147,516.305,515.7027,515.8607,2879.0
2024-09-25 14:35:00,522.6,522.94,522.38,522.77,3086.0,515.9791,516.3148,515.7619,516.147,3086.0
2024-09-25 14:40:00,522.77,522.79,522.27,522.42,5138.0,516.147,516.1667,515.6533,515.8014,5138.0
2024-09-25 14:45:00,522.33,522.43,522.18,522.27,2499.0,515.7126,515.8113,515.5645,515.6533,2499.0
2024-09-25 14:50:00,522.25,522.58,522.13,522.45,4158.0,515.6336,515.9594,515.5151,515.831,4158.0
2024-09-25 14:55:00,522.46,522.81,522.45,522.54,7123.0,515.8409,516.1865,515.831,515.9199,7123.0
2024-09-25 15:00:00,522.34,522.45,521.97,522.13,14095.0,515.7224,515.831,515.3571,515.5151,14095.0
2024-09-25 15:05:00,522.24,523.32,522.22,523.32,13893.0,515.6237,516.69,515.604,516.69,13893.0
2024-09-25 15:10:00,523.42,523.52,523.05,523.28,2179.0,516.7888,516.8875,516.4234,516.6505,2179.0
2024-09-25 15:15:00,523.27,523.27,522.27,522.49,7382.0,516.6407,516.6407,515.6533,515.8705,7382.0
2024-09-25 15:20:00,522.37,522.62,521.91,522.6,7693.0,515.7521,515.9989,515.2979,515.9791,7693.0
2024-09-25 15:25:00,522.71,523.14,522.66,522.75,2671.0,516.0878,516.5123,516.0384,516.1272,2671.0
2024-09-25 15:30:00,522.56,522.58,521.15,521.35,10731.0,515.9397,515.9594,514.5475,514.745,10731.0
2024-09-25 15:35:00,521.1,521.62,521.01,521.35,14155.0,514.4982,515.0116,514.4093,514.745,14155.0
2024-09-25 15:40:00,521.38,521.53,520.97,521.38,34594.0,514.7746,514.9227,514.3698,514.7746,34594.0
2024-09-25 15:45:00,521.45,521.93,521.28,521.74,15637.0,514.8437,515.3176,514.6759,515.13,15637.0
2024-09-25 15:50:00,521.9,522.0,520.7,521.04,28020.0,515.288,515.3867,514.1032,514.4389,28020.0
2024-09-25 15:55:00,520.9,521.2,520.18,520.57,67872.0,514.3007,514.5969,513.5898,513.9749,67872.0
2024-09-26 09:30:00,521.04,523.43,518.4,518.41,24329.0,514.4389,516.7986,511.8324,511.8422,24329.0
2024-09-26 09:35:00,519.62,520.79,519.62,519.96,900.0,513.0369,514.1921,513.0369,513.3726,900.0
2024-09-26 09:40:00,518.88,520.16,518.88,519.36,3175.0,512.3063,513.5701,512.3063,512.7802,3175.0
2024-09-26 09:45:00,520.38,521.95,520.01,521.71,5249.0,513.7873,515.3374,513.422,515.1004,5249.0
2024-09-26 09:50:00,522.24,522.38,521.57,522.38,3732.0,515.6237,515.7619,514.9622,515.7619,3732.0
2024-09-26 09:55:00,521.92,521.92,520.83,520.83,933.0,515.3078,515.3078,514.2316,514.2316,933.0
2024-09-26 10:00:00,520.61,521.29,520.6,521.29,895.0,514.0144,514.6857,514.0045,514.6857,895.0
2024-09-26 10:05:00,520.49,520.58,520.06,520.11,2301.0,513.8959,513.9847,513.4713,513.5207,2301.0
2024-09-26 10:10:00,519.94,520.71,519.74,520.7,8130.0,513.3528,514.1131,513.1554,514.1032,8130.0
2024-09-26 10:15:00,521.21,522.05,521.0,521.33,6092.0,514.6068,515.4361,514.3994,514.7252,6092.0
2024-09-26 10:20:00,520.92,521.46,520.92,521.01,1453.0,514.3204,514.8536,514.3204,514.4093,1453.0
2024-09-26 10:25:00,520.93,521.9,520.46,521.32,4874.0,514.3303,515.288,513.8663,514.7154,4874.0
2024-09-26 10:30:00,521.9,523.52,521.14,522.92,4964.0,515.288,516.8875,514.5376,516.2951,4964.0
2024-09-26 10:35:00,523.13,523.88,522.73,523.86,1900.0,516.5024,517.2429,516.1075,517.2232,1900.0
2024-09-26 10:40:00,523.47,523.9,522.12,522.12,6665.0,516.8381,517.2627,515.5052,515.5052,6665.0
2024-09-26 10:45:00,522.25,522.38,521.68,522.37,715.0,515.6336,515.7619,515.0708,515.7521,715.0
2024-09-26 10:50:00,522.74,522.74,521.62,521.62,1796.0,516.1174,516.1174,515.0116,515.0116,1796.0
2024-09-26 10:55:00,522.63,523.51,522.48,522.48,1263.0,516.0088,516.8776,515.8607,515.8607,1263.0
2024-09-26 11:00:00,523.28,523.63,522.97,522.98,1125.0,516.6505,516.9961,516.3445,516.3543,1125.0
2024-09-26 11:05:00,522.87,523.1,522.69,522.85,2159.0,516.2457,516.4728,516.068,516.226,2159.0
2024-09-26 11:10:00,522.47,522.73,522.06,522.06,1548.0,515.8508,516.1075,515.446,515.446,1548.0
2024-09-26 11:15:00,521.92,522.38,521.56,522.03,2000.0,515.3078,515.7619,514.9523,515.4164,2000.0
2024-09-26 11:20:00,522.09,522.09,521.79,522.08,825.0,515.4756,515.4756,515.1794,515.4657,825.0
2024-09-26 11:25:00,521.88,521.88,521.5,521.5,200.0,515.2683,515.2683,514.8931,514.8931,200.0
2024-09-26 11:30:00,522.02,522.06,521.24,521.31,1934.0,515.4065,515.446,514.6364,514.7055,1934.0
2024-09-26 11:35:00,521.13,522.32,521.13,521.79,2648.0,514.5278,515.7027,514.5278,515.1794,2648.0
2024-09-26 11:40:00,521.82,522.27,521.58,521.88,2867.0,515.209,515.6533,514.9721,515.2683,2867.0
2024-09-26 11:45:00,521.83,521.83,521.3,521.58,1886.0,515.2189,515.2189,514.6956,514.9721,1886.0
2024-09-26 11:50:00,521.1,521.66,521.1,521.46,2794.0,514.4982,515.0511,514.4982,514.8536,2794.0
2024-09-26 11:55:00,521.47,521.67,521.19,521.43,2839.0,514.8635,515.0609,514.587,514.824,2839.0
2024-09-26 12:00:00,521.43,521.47,521.19,521.42,1167.0,514.824,514.8635,514.587,514.8141,1167.0
2024-09-26 12:05:00,521.19,521.42,521.17,521.17,898.0,514.587,514.8141,514.5673,514.5673,898.0
2024-09-26 12:10:00,521.36,521.94,521.24,521.62,3202.0,514.7549,515.3275,514.6364,515.0116,3202.0
2024-09-26 12:15:00,521.56,521.56,521.46,521.46,201.0,514.9523,514.9523,514.8536,514.8536,201.0
2024-09-26 12:20:00,522.16,522.2,521.59,521.59,2745.0,515.5447,515.5842,514.9819,514.9819,2745.0
2024-09-26 12:25:00,521.53,521.68,521.26,521.65,1194.0,514.9227,515.0708,514.6561,515.0412,1194.0
2024-09-26 12:30:00,521.32,521.61,521.21,521.21,679.0,514.7154,515.0017,514.6068,514.6068,679.0
2024-09-26 12:35:00,521.2,521.78,521.13,521.77,600.0,514.5969,515.1695,514.5278,515.1597,600.0
2024-09-26 12:40:00,521.78,521.9,521.7,521.82,511.0,515.1695,515.288,515.0905,515.209,511.0
2024-09-26 12:45:00,521.55,521.82,521.53,521.82,1565.0,514.9424,515.209,514.9227,515.209,1565.0
2024-09-26 12:50:00,521.67,521.99,521.55,521.94,2227.0,515.0609,515.3769,514.9424,515.3275,2227.0
2024-09-26 12:55:00,521.76,522.21,521.76,522.21,1496.0,515.1498,515.5941,515.1498,515.5941,1496.0
2024-09-26 13:00:00,522.31,522.44,521.86,521.98,2284.0,515.6928,515.8212,515.2485,515.367,2284.0
2024-09-26 13:05:00,521.97,521.97,521.51,521.51,900.0,515.3571,515.3571,514.903,514.903,900.0
2024-09-26 13:10:00,521.44,521.48,521.3,521.3,401.0,514.8338,514.8733,514.6956,514.6956,401.0
2024-09-26 13:15:00,521.36,521.56,521.25,521.56,1473.0,514.7549,514.9523,514.6463,514.9523,1473.0
2024-09-26 13:20:00,521.57,521.7,521.47,521.5,1366.0,514.9622,515.0905,514.8635,514.8931,1366.0
2024-09-26 13:25:00,521.88,522.35,521.81,522.18,1217.0,515.2683,515.7323,515.1992,515.5645,1217.0
2024-09-26 13:30:00,522.2,522.27,522.0,522.11,1710.0,515.5842,515.6533,515.3867,515.4954,1710.0
2024-09-26 13:35:00,522.2,522.2,521.78,521.78,869.0,515.5842,515.5842,515.1695,515.1695,869.0
2024-09-26 13:40:00,521.76,521.82,521.43,521.68,2228.0,515.1498,515.209,514.824,515.0708,2228.0
2024-09-26 13:45:00,521.47,521.71,520.61,520.61,4904.0,514.8635,515.1004,514.0144,514.0144,4904.0
2024-09-26 13:50:00,520.58,520.58,519.7,519.9,1399.0,513.9847,513.9847,513.1159,513.3134,1399.0
2024-09-26 13:55:00,520.23,520.42,520.01,520.02,2095.0,513.6392,513.8268,513.422,513.4318,2095.0
2024-09-26 14:00:00,519.9,519.9,519.83,519.84,891.0,513.3134,513.3134,513.2442,513.2541,891.0
2024-09-26 14:05:00,519.71,520.43,519.71,520.43,1958.0,513.1258,513.8366,513.1258,513.8366,1958.0
2024-09-26 14:10:00,520.45,520.85,520.28,520.28,1755.0,513.8564,514.2513,513.6885,513.6885,1755.0
2024-09-26 14:15:00,520.39,520.39,520.14,520.38,425.0,513.7971,513.7971,513.5503,513.7873,425.0
2024-09-26 14:20:00,520.39,520.51,520.1,520.3,2154.0,513.7971,513.9156,513.5108,513.7083,2154.0
2024-09-26 14:25:00,520.25,520.4,520.0,520.07,4778.0,513.6589,513.807,513.4121,513.4812,4778.0
2024-09-26 14:30:00,520.02,520.28,519.45,519.76,4857.0,513.4318,513.6885,512.8691,513.1751,4857.0
2024-09-26 14:35:00,519.6,519.92,519.57,519.92,621.0,513.0172,513.3331,512.9875,513.3331,621.0
2024-09-26 14:40:00,519.69,519.88,519.48,519.88,1706.0,513.106,513.2936,512.8987,513.2936,1706.0
2024-09-26 14:45:00,519.73,519.78,519.58,519.77,1016.0,513.1455,513.1949,512.9974,513.185,1016.0
2024-09-26 14:50:00,519.82,519.92,519.6,519.79,3949.0,513.2344,513.3331,513.0172,513.2047,3949.0
2024-09-26 14:55:00,519.76,520.27,519.76,519.99,1710.0,513.1751,513.6787,513.1751,513.4022,1710.0
2024-09-26 15:00:00,520.0,520.08,519.55,519.72,2492.0,513.4121,513.4911,512.9678,513.1356,2492.0
2024-09-26 15:05:00,519.5,519.6,519.06,519.09,2556.0,512.9184,513.0172,512.484,512.5136,2556.0
2024-09-26 15:10:00,519.08,519.32,518.71,518.71,3665.0,512.5037,512.7407,512.1384,512.1384,3665.0
2024-09-26 15:15:00,518.75,518.75,518.03,518.3,2257.0,512.1779,512.1779,511.467,511.7336,2257.0
2024-09-26 15:20:00,518.25,518.32,517.53,517.68,3075.0,511.6843,511.7534,510.9734,511.1215,3075.0
2024-09-26 15:25:00,517.51,517.76,517.17,517.76,3533.0,510.9536,511.2005,510.6179,511.2005,3533.0
2024-09-26 15:30:00,517.72,517.73,517.38,517.38,2004.0,511.161,511.1708,510.8253,510.8253,2004.0
2024-09-26 15:35:00,517.35,517.76,517.24,517.37,6155.0,510.7957,511.2005,510.6871,510.8154,6155.0
2024-09-26 15:40:00,517.3,517.55,517.2,517.22,4415.0,510.7463,510.9931,510.6476,510.6673,4415.0
2024-09-26 15:45:00,517.25,518.27,517.25,518.26,10760.0,510.6969,511.704,510.6969,511.6941,10760.0
2024-09-26 15:50:00,518.42,519.14,518.17,518.98,7454.0,511.8521,512.563,511.6053,512.405,7454.0
2024-09-26 15:55:00,518.99,520.36,518.94,520.29,41886.0,512.4149,513.7675,512.3655,513.6984,41886.0
2024-09-27 09:30:00,522.33,524.67,522.0,523.75,13295.0,515.7126,518.0229,515.3867,517.1146,13295.0
2024-09-27 09:35:00,523.61,527.12,523.48,525.65,8245.0,516.9764,520.4419,516.848,518.9905,8245.0
2024-09-27 09:40:00,525.62,526.02,525.01,526.01,1153.0,518.9609,519.3558,518.3586,519.3459,1153.0
2024-09-27 09:45:00,526.5,526.71,525.75,526.25,5471.0,519.8297,520.0371,519.0892,519.5829,5471.0
2024-09-27 09:50:00,525.71,525.71,524.2,524.2,1319.0,519.0497,519.0497,517.5589,517.5589,1319.0
2024-09-27 09:55:00,524.45,526.05,523.61,525.15,8197.0,517.8057,519.3854,516.9764,518.4968,8197.0
2024-09-27 10:00:00,525.32,525.82,523.52,525.26,9729.0,518.6647,519.1584,516.8875,518.6054,9729.0
2024-09-27 10:05:00,525.25,525.26,523.95,524.1,8357.0,518.5956,518.6054,517.312,517.4601,8357.0
2024-09-27 10:10:00,523.98,525.57,523.66,524.82,2818.0,517.3417,518.9115,517.0257,518.171,2818.0
2024-09-27 10:15:00,525.31,525.36,524.47,524.89,2478.0,518.6548,518.7042,517.8255,518.2401,2478.0
2024-09-27 10:20:00,524.71,525.95,524.34,525.95,4896.0,518.0624,519.2867,517.6971,519.2867,4896.0
2024-09-27 10:25:00,525.32,527.29,525.32,526.63,8871.0,518.6647,520.6097,518.6647,519.9581,8871.0
2024-09-27 10:30:00,527.06,527.93,526.88,526.88,1504.0,520.3826,521.2416,520.2049,520.2049,1504.0
2024-09-27 10:35:00,526.94,527.01,526.5,526.75,4036.0,520.2642,520.3333,519.8297,520.0766,4036.0
2024-09-27 10:40:00,526.53,526.53,525.73,525.74,3796.0,519.8594,519.8594,519.0695,519.0794,3796.0
2024-09-27 10:45:00,525.93,526.85,525.81,526.85,3591.0,519.267,520.1753,519.1485,520.1753,3591.0
2024-09-27 10:50:00,526.67,526.92,526.6,526.82,2728.0,519.9976,520.2444,519.9285,520.1457,2728.0
2024-09-27 10:55:00,526.88,527.23,526.68,526.68,3238.0,520.2049,520.5505,520.0075,520.0075,3238.0
2024-09-27 11:00:00,526.6,526.97,526.04,526.18,2849.0,519.9285,520.2938,519.3756,519.5138,2849.0
2024-09-27 11:05:00,526.68,526.97,526.39,526.45,2779.0,520.0075,520.2938,519.7211,519.7804,2779.0
2024-09-27 11:10:00,526.66,526.66,526.09,526.42,2390.0,519.9877,519.9877,519.4249,519.7508,2390.0
2024-09-27 11:15:00,526.51,527.4,526.51,527.26,3598.0,519.8396,520.7183,519.8396,520.5801,3598.0
2024-09-27 11:20:00,527.48,528.52,527.48,528.24,1430.0,520.7973,521.8241,520.7973,521.5477,1430.0
2024-09-27 11:25:00,528.35,528.35,527.7,528.17,1400.0,521.6563,521.6563,521.0145,521.4786,1400.0
2024-09-27 11:30:00,528.05,528.05,527.29,527.29,4167.0,521.3601,521.3601,520.6097,520.6097,4167.0
2024-09-27 11:35:00,527.17,527.21,526.57,526.57,1300.0,520.4912,520.5307,519.8989,519.8989,1300.0
2024-09-27 11:40:00,526.36,526.82,526.0,526.61,2708.0,519.6915,520.1457,519.3361,519.9383,2708.0
2024-09-27 11:45:00,526.49,526.7,526.49,526.52,1900.0,519.8199,520.0272,519.8199,519.8495,1900.0
2024-09-27 11:50:00,526.81,527.11,526.64,526.94,1143.0,520.1358,520.432,519.968,520.2642,1143.0
2024-09-27 11:55:00,526.88,526.88,526.37,526.37,1796.0,520.2049,520.2049,519.7014,519.7014,1796.0
2024-09-27 12:00:00,525.99,525.99,525.95,525.99,300.0,519.3262,519.3262,519.2867,519.3262,300.0
2024-09-27 12:05:00,525.75,525.77,525.55,525.55,545.0,519.0892,519.109,518.8918,518.8918,545.0
2024-09-27 12:10:00,525.52,525.77,525.23,525.23,1263.0,518.8622,519.109,518.5758,518.5758,1263.0
2024-09-27 12:15:00,525.19,525.19,525.08,525.19,300.0,518.5363,518.5363,518.4277,518.5363,300.0
2024-09-27 12:20:00,524.88,525.04,524.71,524.71,1812.0,518.2303,518.3882,518.0624,518.0624,1812.0
2024-09-27 12:25:00,524.64,524.84,524.6,524.6,2000.0,517.9933,518.1908,517.9538,517.9538,2000.0
2024-09-27 12:30:00,524.67,524.96,524.6,524.95,415.0,518.0229,518.3092,517.9538,518.2994,415.0
2024-09-27 12:35:00,524.58,524.58,524.43,524.43,400.0,517.9341,517.9341,517.786,517.786,400.0
2024-09-27 12:40:00,524.5,524.93,523.46,523.46,2434.0,517.8551,518.2796,516.8283,516.8283,2434.0
2024-09-27 12:45:00,523.48,523.64,522.88,523.03,2940.0,516.848,517.006,516.2556,516.4037,2940.0
2024-09-27 12:50:00,523.16,523.65,522.24,522.47,2502.0,516.5321,517.0158,515.6237,515.8508,2502.0
2024-09-27 12:55:00,522.79,522.79,522.31,522.62,2221.0,516.1667,516.1667,515.6928,515.9989,2221.0
2024-09-27 13:00:00,522.87,522.93,522.52,522.61,1804.0,516.2457,516.305,515.9002,515.989,1804.0
2024-09-27 13:05:00,522.47,522.47,521.9,521.9,801.0,515.8508,515.8508,515.288,515.288,801.0
2024-09-27 13:10:00,521.53,522.14,521.53,522.14,7350.0,514.9227,515.525,514.9227,515.525,7350.0
2024-09-27 13:15:00,522.52,522.92,521.93,522.27,2784.0,515.9002,516.2951,515.3176,515.6533,2784.0
2024-09-27 13:20:00,523.1,523.1,522.69,522.99,635.0,516.4728,516.4728,516.068,516.3642,635.0
2024-09-27 13:25:00,522.8,523.26,522.8,523.02,706.0,516.1766,516.6308,516.1766,516.3938,706.0
2024-09-27 13:30:00,523.06,523.06,522.56,523.02,1946.0,516.4333,516.4333,515.9397,516.3938,1946.0
2024-09-27 13:35:00,522.91,523.28,522.91,523.28,800.0,516.2852,516.6505,516.2852,516.6505,800.0
2024-09-27 13:40:00,523.14,523.38,522.96,523.18,1942.0,516.5123,516.7493,516.3346,516.5518,1942.0
2024-09-27 13:45:00,523.25,523.55,523.25,523.48,2016.0,516.6209,516.9171,516.6209,516.848,2016.0
2024-09-27 13:50:00,523.45,523.9,523.44,523.9,1224.0,516.8184,517.2627,516.8085,517.2627,1224.0
2024-09-27 13:55:00,523.72,523.72,523.68,523.68,1104.0,517.085,517.085,517.0455,517.0455,1104.0
2024-09-27 14:00:00,523.58,523.6,523.45,523.55,810.0,516.9467,516.9665,516.8184,516.9171,810.0
2024-09-27 14:05:00,523.42,523.42,522.91,523.13,1529.0,516.7888,516.7888,516.2852,516.5024,1529.0
2024-09-27 14:10:00,523.31,523.5,523.3,523.46,5137.0,516.6802,516.8677,516.6703,516.8283,5137.0
2024-09-27 14:15:00,523.47,523.65,523.41,523.64,3679.0,516.8381,517.0158,516.7789,517.006,3679.0
2024-09-27 14:20:00,523.84,523.88,523.51,523.88,3519.0,517.2034,517.2429,516.8776,517.2429,3519.0
2024-09-27 14:25:00,524.06,524.77,523.95,524.77,2129.0,517.4207,518.1217,517.312,518.1217,2129.0
2024-09-27 14:30:00,524.84,524.84,524.11,524.12,1382.0,518.1908,518.1908,517.47,517.4799,1382.0
2024-09-27 14:35:00,524.05,524.05,523.63,523.76,1431.0,517.4108,517.4108,516.9961,517.1245,1431.0
2024-09-27 14:40:00,523.76,524.55,523.65,524.55,1382.0,517.1245,517.9044,517.0158,517.9044,1382.0
2024-09-27 14:45:00,524.5,525.08,524.5,525.08,2000.0,517.8551,518.4277,517.8551,518.4277,2000.0
2024-09-27 14:50:00,524.99,525.01,524.66,524.8,2208.0,518.3389,518.3586,518.013,518.1513,2208.0
2024-09-27 14:55:00,524.79,525.44,524.71,525.44,1628.0,518.1414,518.7832,518.0624,518.7832,1628.0
2024-09-27 15:00:00,525.43,525.65,524.79,524.81,1879.0,518.7733,518.9905,518.1414,518.1611,1879.0
2024-09-27 15:05:00,524.79,524.79,524.43,524.43,2605.0,518.1414,518.1414,517.786,517.786,2605.0
2024-09-27 15:10:00,524.53,525.19,524.53,525.19,1466.0,517.8847,518.5363,517.8847,518.5363,1466.0
2024-09-27 15:15:00,525.43,525.91,525.43,525.48,3742.0,518.7733,519.2472,518.7733,518.8227,3742.0
2024-09-27 15:20:00,525.48,525.48,525.48,525.48,0.0,518.8227,518.8227,518.8227,518.8227,0.0
2024-09-27 15:25:00,525.55,525.55,524.43,524.43,1404.0,518.8918,518.8918,517.786,517.786,1404.0
2024-09-27 15:30:00,524.3,525.1,524.23,524.89,2746.0,517.6576,518.4475,517.5885,518.2401,2746.0
2024-09-27 15:35:00,525.13,525.3,524.9,524.9,2383.0,518.4771,518.6449,518.25,518.25,2383.0
2024-09-27 15:40:00,524.86,524.86,524.3,524.52,1838.0,518.2105,518.2105,517.6576,517.8748,1838.0
2024-09-27 15:45:00,524.33,524.58,524.15,524.54,11951.0,517.6872,517.9341,517.5095,517.8946,11951.0
2024-09-27 15:50:00,524.53,525.63,524.42,525.1,9718.0,517.8847,518.9708,517.7761,518.4475,9718.0
2024-09-27 15:55:00,525.1,525.24,523.43,524.22,37797.0,518.4475,518.5857,516.7986,517.5786,37797.0
2024-09-30 09:30:00,523.53,523.56,519.25,520.59,13922.0,516.8974,516.927,512.6716,513.9946,13922.0
2024-09-30 09:35:00,520.16,520.16,517.01,517.01,7914.0,513.5701,513.5701,510.46,510.46,7914.0
2024-09-30 09:40:00,516.81,518.59,515.88,518.59,13337.0,510.2625,512.02,509.3443,512.02,13337.0
2024-09-30 09:45:00,518.38,518.38,516.0,516.37,15793.0,511.8126,511.8126,509.4628,509.8281,15793.0
2024-09-30 09:50:00,516.32,518.04,515.9,517.52,15055.0,509.7787,511.4769,509.364,510.9635,15055.0
2024-09-30 09:55:00,517.63,518.08,516.16,516.16,25947.0,511.0721,511.5164,509.6207,509.6207,25947.0
2024-09-30 10:00:00,516.5,516.9,515.9,516.48,10178.0,509.9564,510.3514,509.364,509.9367,10178.0
2024-09-30 10:05:00,516.48,518.35,516.48,517.87,6931.0,509.9367,511.783,509.9367,511.3091,6931.0
2024-09-30 10:10:00,517.76,518.01,516.58,518.01,2693.0,511.2005,511.4473,510.0354,511.4473,2693.0
2024-09-30 10:15:00,517.98,518.04,516.93,517.29,3522.0,511.4177,511.4769,510.381,510.7364,3522.0
2024-09-30 10:20:00,516.88,516.96,515.89,516.78,15080.0,510.3316,510.4106,509.3542,510.2329,15080.0
2024-09-30 10:25:00,516.84,517.22,516.21,516.21,4223.0,510.2921,510.6673,509.6701,509.6701,4223.0
2024-09-30 10:30:00,516.99,517.5,516.21,517.17,10775.0,510.4402,510.9438,509.6701,510.6179,10775.0
2024-09-30 10:35:00,516.87,517.65,516.82,517.18,6454.0,510.3217,511.0919,510.2724,510.6278,6454.0
2024-09-30 10:40:00,517.22,518.64,517.21,518.64,2564.0,510.6673,512.0693,510.6574,512.0693,2564.0
2024-09-30 10:45:00,518.17,519.25,518.17,518.65,2685.0,511.6053,512.6716,511.6053,512.0792,2685.0
2024-09-30 10:50:00,518.44,519.36,518.41,519.36,1861.0,511.8719,512.7802,511.8422,512.7802,1861.0
2024-09-30 10:55:00,520.0,520.01,519.39,519.39,8090.0,513.4121,513.422,512.8098,512.8098,8090.0
2024-09-30 11:00:00,519.64,519.65,518.68,518.68,1275.0,513.0566,513.0665,512.1088,512.1088,1275.0
2024-09-30 11:05:00,518.37,518.48,518.2,518.45,1369.0,511.8027,511.9113,511.6349,511.8817,1369.0
2024-09-30 11:10:00,518.65,518.75,518.44,518.75,2112.0,512.0792,512.1779,511.8719,512.1779,2112.0
2024-09-30 11:15:00,518.87,518.87,518.45,518.56,1437.0,512.2964,512.2964,511.8817,511.9903,1437.0
2024-09-30 11:20:00,518.74,519.01,518.37,518.85,6501.0,512.1681,512.4346,511.8027,512.2767,6501.0
2024-09-30 11:25:00,518.9,518.91,518.27,518.48,9750.0,512.326,512.3359,511.704,511.9113,9750.0
2024-09-30 11:30:00,518.76,518.76,518.46,518.62,2965.0,512.1878,512.1878,511.8916,512.0496,2965.0
2024-09-30 11:35:00,518.68,518.69,518.58,518.59,479.0,512.1088,512.1187,512.0101,512.02,479.0
2024-09-30 11:40:00,518.3,518.38,517.69,517.8,8171.0,511.7336,511.8126,511.1314,511.24,8171.0
2024-09-30 11:45:00,517.75,517.81,516.51,516.51,4561.0,511.1906,511.2498,509.9663,509.9663,4561.0
2024-09-30 11:50:00,516.74,516.74,516.31,516.67,3400.0,510.1934,510.1934,509.7688,510.1243,3400.0
2024-09-30 11:55:00,517.43,518.32,517.42,517.91,1689.0,510.8746,511.7534,510.8648,511.3486,1689.0
2024-09-30 12:00:00,517.82,517.88,517.73,517.82,1672.0,511.2597,511.3189,511.1708,511.2597,1672.0
2024-09-30 12:05:00,517.7,517.85,517.29,517.5,3669.0,511.1412,511.2893,510.7364,510.9438,3669.0
2024-09-30 12:10:00,517.49,517.96,517.02,517.34,3507.0,510.9339,511.3979,510.4698,510.7858,3507.0
2024-09-30 12:15:00,517.03,517.34,517.03,517.34,4993.0,510.4797,510.7858,510.4797,510.7858,4993.0
2024-09-30 12:20:00,517.35,517.96,517.34,517.75,4509.0,510.7957,511.3979,510.7858,511.1906,4509.0
2024-09-30 12:25:00,517.76,517.76,517.49,517.61,4389.0,511.2005,511.2005,510.9339,511.0524,4389.0
2024-09-30 12:30:00,517.88,517.88,517.87,517.88,100.0,511.3189,511.3189,511.3091,511.3189,100.0
2024-09-30 12:35:00,517.63,518.01,517.34,518.0,13846.0,511.0721,511.4473,510.7858,511.4374,13846.0
2024-09-30 12:40:00,518.0,518.21,518.0,518.21,6697.0,511.4374,511.6448,511.4374,511.6448,6697.0
2024-09-30 12:45:00,517.99,518.29,517.82,517.82,2002.0,511.4276,511.7238,511.2597,511.2597,2002.0
2024-09-30 12:50:00,517.65,517.81,517.34,517.57,1249.0,511.0919,511.2498,510.7858,511.0129,1249.0
2024-09-30 12:55:00,517.91,517.98,517.75,517.82,1026.0,511.3486,511.4177,511.1906,511.2597,1026.0
2024-09-30 13:00:00,517.73,517.73,516.94,517.05,2071.0,511.1708,511.1708,510.3909,510.4995,2071.0
2024-09-30 13:05:00,517.07,517.87,517.06,517.55,2541.0,510.5192,511.3091,510.5093,510.9931,2541.0
2024-09-30 13:10:00,517.43,517.43,517.31,517.37,600.0,510.8746,510.8746,510.7562,510.8154,600.0
2024-09-30 13:15:00,517.4,517.6,517.27,517.6,1205.0,510.845,511.0425,510.7167,511.0425,1205.0
2024-09-30 13:20:00,517.56,517.85,517.54,517.72,1195.0,511.003,511.2893,510.9833,511.161,1195.0
2024-09-30 13:25:00,517.72,517.85,517.59,517.85,1123.0,511.161,511.2893,511.0326,511.2893,1123.0
2024-09-30 13:30:00,517.8,518.37,517.8,518.37,1064.0,511.24,511.8027,511.24,511.8027,1064.0
2024-09-30 13:35:00,518.53,518.71,518.38,518.57,1275.0,511.9607,512.1384,511.8126,512.0002,1275.0
2024-09-30 13:40:00,518.57,518.84,518.38,518.71,1511.0,512.0002,512.2668,511.8126,512.1384,1511.0
2024-09-30 13:45:00,518.58,518.59,518.17,518.31,1726.0,512.0101,512.02,511.6053,511.7435,1726.0
2024-09-30 13:50:00,518.04,518.29,517.92,518.04,994.0,511.4769,511.7238,511.3584,511.4769,994.0
2024-09-30 13:55:00,518.19,518.75,517.91,518.74,1902.0,511.625,512.1779,511.3486,512.1681,1902.0
2024-09-30 14:00:00,518.49,518.49,517.97,518.22,1264.0,511.9212,511.9212,511.4078,511.6546,1264.0
2024-09-30 14:05:00,518.19,518.45,518.18,518.45,838.0,511.625,511.8817,511.6151,511.8817,838.0
2024-09-30 14:10:00,518.2,518.34,517.92,518.15,2640.0,511.6349,511.7731,511.3584,511.5855,2640.0
2024-09-30 14:15:00,518.15,518.15,517.74,517.94,2118.0,511.5855,511.5855,511.1807,511.3782,2118.0
2024-09-30 14:20:00,517.54,517.59,517.13,517.24,3631.0,510.9833,511.0326,510.5784,510.6871,3631.0
2024-09-30 14:25:00,517.78,518.28,517.38,518.28,3324.0,511.2202,511.7139,510.8253,511.7139,3324.0
2024-09-30 14:30:00,518.42,518.67,518.31,518.45,1901.0,511.8521,512.0989,511.7435,511.8817,1901.0
2024-09-30 14:35:00,518.44,518.76,518.37,518.37,5863.0,511.8719,512.1878,511.8027,511.8027,5863.0
2024-09-30 14:40:00,518.43,519.03,518.42,519.02,5555.0,511.862,512.4544,511.8521,512.4445,5555.0
2024-09-30 14:45:00,519.18,519.24,519.09,519.2,2366.0,512.6025,512.6617,512.5136,512.6222,2366.0
2024-09-30 14:50:00,519.19,519.19,518.78,518.88,2085.0,512.6123,512.6123,512.2075,512.3063,2085.0
2024-09-30 14:55:00,519.06,519.17,518.67,518.87,1730.0,512.484,512.5926,512.0989,512.2964,1730.0
2024-09-30 15:00:00,518.87,518.87,518.3,518.64,2007.0,512.2964,512.2964,511.7336,512.0693,2007.0
2024-09-30 15:05:00,518.51,518.74,517.85,518.02,14162.0,511.941,512.1681,511.2893,511.4572,14162.0
2024-09-30 15:10:00,518.01,519.24,518.01,518.65,6212.0,511.4473,512.6617,511.4473,512.0792,6212.0
2024-09-30 15:15:00,518.4,518.67,518.37,518.38,1493.0,511.8324,512.0989,511.8027,511.8126,1493.0
2024-09-30 15:20:00,518.42,518.67,518.18,518.43,14747.0,511.8521,512.0989,511.6151,511.862,14747.0
2024-09-30 15:25:00,518.24,518.68,518.15,518.67,2851.0,511.6744,512.1088,511.5855,512.0989,2851.0
2024-09-30 15:30:00,518.69,519.67,518.69,519.67,6055.0,512.1187,513.0863,512.1187,513.0863,6055.0
2024-09-30 15:35:00,519.39,520.3,519.16,519.7,7858.0,512.8098,513.7083,512.5827,513.1159,7858.0
2024-09-30 15:40:00,519.62,519.97,519.59,519.86,4553.0,513.0369,513.3825,513.0073,513.2739,4553.0
2024-09-30 15:45:00,519.85,520.04,519.35,519.94,7243.0,513.264,513.4516,512.7703,513.3528,7243.0
2024-09-30 15:50:00,519.63,520.2,519.46,519.59,13380.0,513.0468,513.6096,512.8789,513.0073,13380.0
2024-09-30 15:55:00,519.72,520.38,518.8,520.0,96494.0,513.1356,513.7873,512.2273,513.4121,96494.0
2024-10-01 09:30:00,522.7,524.68,517.95,517.95,17070.0,516.0779,518.0328,511.3881,511.3881,17070.0
2024-10-01 09:35:00,517.58,519.61,517.18,518.56,15084.0,511.0227,513.027,510.6278,511.9903,15084.0
2024-10-01 09:40:00,518.93,519.48,516.8,516.81,8195.0,512.3556,512.8987,510.2526,510.2625,8195.0
2024-10-01 09:45:00,516.46,518.76,516.07,518.76,2905.0,509.9169,512.1878,509.5319,512.1878,2905.0
2024-10-01 09:50:00,519.26,520.15,518.76,519.75,2445.0,512.6815,513.5602,512.1878,513.1653,2445.0
2024-10-01 09:55:00,519.58,519.58,518.15,518.15,3176.0,512.9974,512.9974,511.5855,511.5855,3176.0
2024-10-01 10:00:00,518.5,519.49,518.39,518.39,2462.0,511.9311,512.9085,511.8225,511.8225,2462.0
2024-10-01 10:05:00,518.66,518.71,516.27,516.27,5098.0,512.0891,512.1384,509.7293,509.7293,5098.0
2024-10-01 10:10:00,516.58,518.21,516.29,517.99,6873.0,510.0354,511.6448,509.7491,511.4276,6873.0
2024-10-01 10:15:00,517.86,518.46,517.26,517.57,2970.0,511.2992,511.8916,510.7068,511.0129,2970.0
2024-10-01 10:20:00,517.16,518.29,517.16,517.74,3922.0,510.6081,511.7238,510.6081,511.1807,3922.0
2024-10-01 10:25:00,517.74,518.64,517.74,518.56,4165.0,511.1807,512.0693,511.1807,511.9903,4165.0
2024-10-01 10:30:00,518.56,518.82,518.03,518.06,4253.0,511.9903,512.247,511.467,511.4967,4253.0
2024-10-01 10:35:00,518.06,519.0,518.0,518.56,3184.0,511.4967,512.4248,511.4374,511.9903,3184.0
2024-10-01 10:40:00,518.54,518.56,516.74,516.74,5873.0,511.9706,511.9903,510.1934,510.1934,5873.0
2024-10-01 10:45:00,516.7,517.98,516.26,516.55,9909.0,510.1539,511.4177,509.7195,510.0058,9909.0
2024-10-01 10:50:00,516.47,516.66,515.67,515.68,2215.0,509.9268,510.1144,509.1369,509.1468,2215.0
2024-10-01 10:55:00,515.62,517.56,515.34,517.13,8736.0,509.0876,511.003,508.8111,510.5784,8736.0
2024-10-01 11:00:00,516.83,516.96,516.0,516.79,3489.0,510.2822,510.4106,509.4628,510.2428,3489.0
2024-10-01 11:05:00,517.06,517.06,516.66,516.95,23903.0,510.5093,510.5093,510.1144,510.4007,23903.0
2024-10-01 11:10:00,516.95,516.95,516.24,516.25,4708.0,510.4007,510.4007,509.6997,509.7096,4708.0
2024-10-01 11:15:00,516.38,517.25,516.38,517.15,6190.0,509.8379,510.6969,509.8379,510.5982,6190.0
2024-10-01 11:20:00,517.15,518.01,517.03,518.01,2891.0,510.5982,511.4473,510.4797,511.4473,2891.0
2024-10-01 11:25:00,517.88,518.0,517.16,517.48,7653.0,511.3189,511.4374,510.6081,510.924,7653.0
2024-10-01 11:30:00,517.48,518.71,517.34,518.42,5774.0,510.924,512.1384,510.7858,511.8521,5774.0
2024-10-01 11:35:00,518.43,518.43,517.65,517.65,1700.0,511.862,511.862,511.0919,511.0919,1700.0
2024-10-01 11:40:00,517.7,518.37,517.7,517.88,1686.0,511.1412,511.8027,511.1412,511.3189,1686.0
2024-10-01 11:45:00,518.01,518.02,517.31,517.68,3720.0,511.4473,511.4572,510.7562,511.1215,3720.0
2024-10-01 11:50:00,517.68,518.27,517.67,518.17,1229.0,511.1215,511.704,511.1116,511.6053,1229.0
2024-10-01 11:55:00,518.17,518.5,518.16,518.27,1289.0,511.6053,511.9311,511.5954,511.704,1289.0
2024-10-01 12:00:00,518.28,518.28,517.29,517.29,4110.0,511.7139,511.7139,510.7364,510.7364,4110.0
2024-10-01 12:05:00,517.98,518.36,517.64,517.97,1511.0,511.4177,511.7929,511.082,511.4078,1511.0
2024-10-01 12:10:00,518.11,518.15,517.32,517.72,3013.0,511.546,511.5855,510.766,511.161,3013.0
2024-10-01 12:15:00,517.5,517.76,517.26,517.7,1215.0,510.9438,511.2005,510.7068,511.1412,1215.0
2024-10-01 12:20:00,517.7,518.02,517.52,517.94,1350.0,511.1412,511.4572,510.9635,511.3782,1350.0
2024-10-01 12:25:00,517.68,518.01,517.06,517.06,2497.0,511.1215,511.4473,510.5093,510.5093,2497.0
2024-10-01 12:30:00,517.24,517.53,516.67,516.97,9827.0,510.6871,510.9734,510.1243,510.4205,9827.0
2024-10-01 12:35:00,516.97,517.23,515.95,516.18,7016.0,510.4205,510.6772,509.4134,509.6405,7016.0
2024-10-01 12:40:00,516.18,516.4,515.83,516.2,7414.0,509.6405,509.8577,509.2949,509.6602,7414.0
2024-10-01 12:45:00,516.2,516.48,516.06,516.37,2147.0,509.6602,509.9367,509.522,509.8281,2147.0
2024-10-01 12:50:00,516.63,517.09,516.63,517.09,1960.0,510.0848,510.539,510.0848,510.539,1960.0
2024-10-01 12:55:00,517.21,517.32,517.0,517.24,1100.0,510.6574,510.766,510.4501,510.6871,1100.0
2024-10-01 13:00:00,517.32,517.73,517.26,517.26,1759.0,510.766,511.1708,510.7068,510.7068,1759.0
2024-10-01 13:05:00,517.59,517.59,517.0,517.15,2599.0,511.0326,511.0326,510.4501,510.5982,2599.0
2024-10-01 13:10:00,517.15,517.26,516.43,516.64,5993.0,510.5982,510.7068,509.8873,510.0947,5993.0
2024-10-01 13:15:00,516.64,517.0,515.88,516.16,12088.0,510.0947,510.4501,509.3443,509.6207,12088.0
2024-10-01 13:20:00,516.18,516.19,515.6,515.93,5541.0,509.6405,509.6504,509.0678,509.3937,5541.0
2024-10-01 13:25:00,515.41,515.67,514.71,515.0,6251.0,508.8802,509.1369,508.1891,508.4754,6251.0
2024-10-01 13:30:00,515.31,515.43,514.5,514.98,14042.0,508.7815,508.9,507.9818,508.4557,14042.0
2024-10-01 13:35:00,514.98,515.91,514.73,515.36,10630.0,508.4557,509.3739,508.2089,508.8309,10630.0
2024-10-01 13:40:00,515.49,515.55,515.2,515.2,1218.0,508.9592,509.0185,508.6729,508.6729,1218.0
2024-10-01 13:45:00,515.55,515.91,515.19,515.65,1442.0,509.0185,509.3739,508.663,509.1172,1442.0
2024-10-01 13:50:00,515.58,515.6,515.31,515.31,400.0,509.0481,509.0678,508.7815,508.7815,400.0
2024-10-01 13:55:00,515.95,516.22,515.76,516.01,2449.0,509.4134,509.68,509.2258,509.4726,2449.0
2024-10-01 14:00:00,515.99,516.9,515.99,516.9,2040.0,509.4529,510.3514,509.4529,510.3514,2040.0
2024-10-01 14:05:00,516.9,517.24,516.68,516.81,2773.0,510.3514,510.6871,510.1341,510.2625,2773.0
2024-10-01 14:10:00,516.84,516.84,516.03,516.03,37830.0,510.2921,510.2921,509.4924,509.4924,37830.0
2024-10-01 14:15:00,516.52,517.1,516.52,516.97,1797.0,509.9762,510.5488,509.9762,510.4205,1797.0
2024-10-01 14:20:00,516.71,517.26,516.71,516.83,2418.0,510.1638,510.7068,510.1638,510.2822,2418.0
2024-10-01 14:25:00,517.16,517.16,516.17,516.17,4691.0,510.6081,510.6081,509.6306,509.6306,4691.0
2024-10-01 14:30:00,516.57,516.57,516.0,516.01,5087.0,510.0255,510.0255,509.4628,509.4726,5087.0
2024-10-01 14:35:00,516.23,516.23,514.88,514.88,4730.0,509.6898,509.6898,508.357,508.357,4730.0
2024-10-01 14:40:00,515.09,515.09,514.12,514.64,5103.0,508.5643,508.5643,507.6066,508.12,5103.0
2024-10-01 14:45:00,514.45,515.16,513.86,514.95,7246.0,507.9324,508.6334,507.3499,508.4261,7246.0
2024-10-01 14:50:00,514.96,515.44,514.76,514.99,2315.0,508.4359,508.9099,508.2385,508.4656,2315.0
2024-10-01 14:55:00,514.76,515.83,514.76,515.18,3378.0,508.2385,509.2949,508.2385,508.6532,3378.0
2024-10-01 15:00:00,515.63,515.63,514.7,514.79,2984.0,509.0975,509.0975,508.1792,508.2681,2984.0
2024-10-01 15:05:00,515.1,515.1,514.27,514.57,6692.0,508.5742,508.5742,507.7547,508.0509,6692.0
2024-10-01 15:10:00,514.6,514.61,512.76,513.24,14906.0,508.0805,508.0904,506.2638,506.7377,14906.0
2024-10-01 15:15:00,513.55,513.91,513.27,513.91,5129.0,507.0438,507.3992,506.7673,507.3992,5129.0
2024-10-01 15:20:00,513.9,514.56,513.8,514.15,10046.0,507.3894,508.041,507.2906,507.6362,10046.0
2024-10-01 15:25:00,514.25,515.3,514.21,515.16,9174.0,507.7349,508.7716,507.6954,508.6334,9174.0
2024-10-01 15:30:00,515.1,515.17,513.96,514.73,10991.0,508.5742,508.6433,507.4486,508.2089,10991.0
2024-10-01 15:35:00,514.88,515.61,514.54,515.29,5147.0,508.357,509.0777,508.0213,508.7618,5147.0
2024-10-01 15:40:00,515.35,515.45,514.62,514.83,4669.0,508.821,508.9197,508.1002,508.3076,4669.0
2024-10-01 15:45:00,515.12,515.12,513.7,513.81,14556.0,508.5939,508.5939,507.1919,507.3005,14556.0
2024-10-01 15:50:00,514.05,514.05,512.19,512.4,16430.0,507.5375,507.5375,505.701,505.9084,16430.0
2024-10-01 15:55:00,512.5,512.5,510.79,510.91,115736.0,506.0071,506.0071,504.3188,504.4372,115736.0
2024-10-02 09:30:00,499.1,500.0,492.01,492.61,139283.0,492.7769,493.6655,485.7767,486.3691,139283.0
2024-10-02 09:35:00,492.98,500.84,492.93,500.66,132461.0,486.7344,494.4948,486.685,494.3171,132461.0
2024-10-02 09:40:00,500.66,503.98,499.3,502.2,26127.0,494.3171,497.595,492.9743,495.8376,26127.0
2024-10-02 09:45:00,502.53,503.01,500.84,502.27,18567.0,496.1634,496.6373,494.4948,495.9067,18567.0
2024-10-02 09:50:00,502.14,502.14,500.37,501.85,10602.0,495.7784,495.7784,494.0308,495.492,10602.0
2024-10-02 09:55:00,501.74,502.63,500.76,502.61,17208.0,495.3834,496.2621,494.4158,496.2424,17208.0
2024-10-02 10:00:00,501.0,501.2,498.59,498.59,11993.0,494.6528,494.8503,492.2733,492.2733,11993.0
2024-10-02 10:05:00,498.86,500.57,495.0,498.0,25534.0,492.5399,494.2282,488.7288,491.6908,25534.0
2024-10-02 10:10:00,497.93,499.28,497.01,497.3,69364.0,491.6217,492.9546,490.7133,490.9997,69364.0
2024-10-02 10:15:00,497.0,497.99,496.6,497.54,19956.0,490.7035,491.6809,490.3085,491.2366,19956.0
2024-10-02 10:20:00,497.55,498.66,496.0,496.85,30117.0,491.2465,492.3424,489.7161,490.5554,30117.0
2024-10-02 10:25:00,497.24,498.35,496.07,498.09,11487.0,490.9404,492.0364,489.7853,491.7797,11487.0
2024-10-02 10:30:00,497.78,500.22,497.58,499.76,17825.0,491.4736,493.8827,491.2761,493.4285,17825.0
2024-10-02 10:35:00,500.0,500.12,497.75,498.85,8589.0,493.6655,493.7839,491.444,492.53,8589.0
2024-10-02 10:40:00,498.74,501.21,498.19,500.87,12843.0,492.4214,494.8601,491.8784,494.5244,12843.0
2024-10-02 10:45:00,500.87,504.01,500.86,503.52,38048.0,494.5244,497.6247,494.5146,497.1409,38048.0
2024-10-02 10:50:00,503.07,504.02,499.23,499.23,13591.0,496.6966,497.6345,492.9052,492.9052,13591.0
2024-10-02 10:55:00,499.94,502.59,499.45,501.64,11158.0,493.6062,496.2227,493.1224,495.2847,11158.0
2024-10-02 11:00:00,501.4,501.83,500.79,501.1,3065.0,495.0477,495.4723,494.4455,494.7515,3065.0
2024-10-02 11:05:00,501.2,501.42,500.09,501.13,4871.0,494.8503,495.0675,493.7543,494.7812,4871.0
2024-10-02 11:10:00,501.14,501.46,500.67,501.16,13986.0,494.791,495.107,494.327,494.8108,13986.0
2024-10-02 11:15:00,501.14,501.55,500.58,500.93,10725.0,494.791,495.1958,494.2381,494.5837,10725.0
2024-10-02 11:20:00,501.02,501.02,499.92,500.06,10696.0,494.6725,494.6725,493.5865,493.7247,10696.0
2024-10-02 11:25:00,500.06,502.22,499.92,501.98,18859.0,493.7247,495.8573,493.5865,495.6204,18859.0
2024-10-02 11:30:00,502.03,502.42,501.0,501.37,8166.0,495.6698,496.0548,494.6528,495.0181,8166.0
2024-10-02 11:35:00,501.53,501.71,501.11,501.29,28119.0,495.1761,495.3538,494.7614,494.9391,28119.0
2024-10-02 11:40:00,501.8,503.64,500.99,503.64,7245.0,495.4427,497.2594,494.6429,497.2594,7245.0
2024-10-02 11:45:00,503.84,504.55,503.69,503.69,1200.0,497.4568,498.1578,497.3087,497.3087,1200.0
2024-10-02 11:50:00,503.98,504.23,503.1,503.28,4091.0,497.595,497.8419,496.7262,496.9039,4091.0
2024-10-02 11:55:00,503.28,503.63,502.84,502.98,4850.0,496.9039,497.2495,496.4695,496.6077,4850.0
2024-10-02 12:00:00,502.86,503.39,502.2,502.2,9268.0,496.4892,497.0125,495.8376,495.8376,9268.0
2024-10-02 12:05:00,502.31,502.74,501.23,501.57,6965.0,495.9462,496.3708,494.8799,495.2156,6965.0
2024-10-02 12:10:00,501.92,502.83,501.7,502.83,11088.0,495.5611,496.4596,495.3439,496.4596,11088.0
2024-10-02 12:15:00,503.0,503.08,502.26,502.84,4071.0,496.6275,496.7064,495.8968,496.4695,4071.0
2024-10-02 12:20:00,502.44,502.68,501.78,502.32,23765.0,496.0746,496.3115,495.4229,495.9561,23765.0
2024-10-02 12:25:00,502.39,502.53,501.98,502.39,4508.0,496.0252,496.1634,495.6204,496.0252,4508.0
2024-10-02 12:30:00,502.48,502.48,502.02,502.39,2500.0,496.114,496.114,495.6599,496.0252,2500.0
2024-10-02 12:35:00,502.41,503.16,502.41,503.15,2800.0,496.0449,496.7854,496.0449,496.7756,2800.0
2024-10-02 12:40:00,503.17,504.21,503.16,504.21,5873.0,496.7953,497.8221,496.7854,497.8221,5873.0
2024-10-02 12:45:00,504.13,504.25,503.68,503.79,2347.0,497.7431,497.8616,497.2988,497.4075,2347.0
2024-10-02 12:50:00,503.8,504.52,503.77,504.52,4739.0,497.4173,498.1282,497.3877,498.1282,4739.0
2024-10-02 12:55:00,504.59,504.75,504.53,504.69,2407.0,498.1973,498.3553,498.1381,498.2961,2407.0
2024-10-02 13:00:00,504.44,504.5,503.49,503.92,3497.0,498.0492,498.1085,497.1113,497.5358,3497.0
2024-10-02 13:05:00,503.94,504.56,503.85,503.99,11509.0,497.5556,498.1677,497.4667,497.6049,11509.0
2024-10-02 13:10:00,503.99,504.85,503.99,504.67,8413.0,497.6049,498.454,497.6049,498.2763,8413.0
2024-10-02 13:15:00,504.54,504.74,504.2,504.31,13050.0,498.148,498.3454,497.8123,497.9209,13050.0
2024-10-02 13:20:00,504.52,504.56,503.81,504.04,4400.0,498.1282,498.1677,497.4272,497.6543,4400.0
2024-10-02 13:25:00,504.04,504.06,503.36,503.47,8090.0,497.6543,497.674,496.9829,497.0915,8090.0
2024-10-02 13:30:00,503.65,504.14,503.35,504.0,17961.0,497.2692,497.753,496.973,497.6148,17961.0
2024-10-02 13:35:00,504.0,504.24,503.75,503.87,4308.0,497.6148,497.8518,497.368,497.4864,4308.0
2024-10-02 13:40:00,503.93,504.66,503.93,504.66,12694.0,497.5457,498.2664,497.5457,498.2664,12694.0
2024-10-02 13:45:00,504.65,504.7,504.47,504.59,2900.0,498.2566,498.3059,498.0788,498.1973,2900.0
2024-10-02 13:50:00,504.59,504.6,502.87,502.93,12056.0,498.1973,498.2072,496.4991,496.5583,12056.0
2024-10-02 13:55:00,502.88,502.88,501.76,501.96,4825.0,496.509,496.509,495.4032,495.6006,4825.0
2024-10-02 14:00:00,501.76,503.37,501.76,503.29,7091.0,495.4032,496.9928,495.4032,496.9138,7091.0
2024-10-02 14:05:00,503.39,503.82,503.08,503.81,5130.0,497.0125,497.4371,496.7064,497.4272,5130.0
2024-10-02 14:10:00,503.82,503.83,502.54,502.97,15231.0,497.4371,497.4469,496.1733,496.5978,15231.0
2024-10-02 14:15:00,502.86,503.36,502.47,502.93,8352.0,496.4892,496.9829,496.1042,496.5583,8352.0
2024-10-02 14:20:00,502.93,503.05,502.51,502.6,4226.0,496.5583,496.6768,496.1437,496.2325,4226.0
2024-10-02 14:25:00,502.56,502.87,502.22,502.7,4771.0,496.193,496.4991,495.8573,496.3313,4771.0
2024-10-02 14:30:00,502.85,503.26,502.45,503.08,10165.0,496.4794,496.8842,496.0844,496.7064,10165.0
2024-10-02 14:35:00,503.09,503.14,502.78,502.8,4280.0,496.7163,496.7657,496.4102,496.43,4280.0
2024-10-02 14:40:00,503.11,503.17,502.8,503.02,13798.0,496.7361,496.7953,496.43,496.6472,13798.0
2024-10-02 14:45:00,503.04,503.49,502.83,502.92,17589.0,496.667,497.1113,496.4596,496.5485,17589.0
2024-10-02 14:50:00,503.15,503.16,502.86,503.03,9889.0,496.7756,496.7854,496.4892,496.6571,9889.0
2024-10-02 14:55:00,502.95,503.5,502.89,503.36,16977.0,496.5781,497.1211,496.5189,496.9829,16977.0
2024-10-02 15:00:00,503.42,503.82,503.1,503.68,19808.0,497.0421,497.4371,496.7262,497.2988,19808.0
2024-10-02 15:05:00,503.65,503.65,502.44,503.02,9740.0,497.2692,497.2692,496.0746,496.6472,9740.0
2024-10-02 15:10:00,502.96,503.23,502.82,503.11,5089.0,496.588,496.8545,496.4497,496.7361,5089.0
2024-10-02 15:15:00,503.11,503.78,503.01,503.13,25807.0,496.7361,497.3976,496.6373,496.7558,25807.0
2024-10-02 15:20:00,503.13,503.3,502.79,503.0,21136.0,496.7558,496.9237,496.4201,496.6275,21136.0
2024-10-02 15:25:00,502.98,503.0,502.14,502.54,5033.0,496.6077,496.6275,495.7784,496.1733,5033.0
2024-10-02 15:30:00,502.54,504.0,501.9,503.98,12143.0,496.1733,497.6148,495.5414,497.595,12143.0
2024-10-02 15:35:00,503.98,505.49,503.83,505.18,9611.0,497.595,499.0859,497.4469,498.7798,9611.0
2024-10-02 15:40:00,505.08,505.57,504.85,505.24,15131.0,498.6811,499.1649,498.454,498.8391,15131.0
2024-10-02 15:45:00,505.43,505.43,503.91,504.0,13181.0,499.0267,499.0267,497.5259,497.6148,13181.0
2024-10-02 15:50:00,504.2,504.94,503.42,504.79,22067.0,497.8123,498.5429,497.0421,498.3948,22067.0
2024-10-02 15:55:00,504.87,505.39,504.52,505.16,62534.0,498.4738,498.9872,498.1282,498.7601,62534.0
2024-10-03 09:30:00,505.05,505.75,498.52,501.48,16041.0,498.6515,499.3426,492.2042,495.1267,16041.0
2024-10-03 09:35:00,500.15,500.3,499.32,499.8,1230.0,493.8136,493.9617,492.9941,493.468,1230.0
2024-10-03 09:40:00,499.95,499.95,497.51,497.51,3429.0,493.6161,493.6161,491.207,491.207,3429.0
2024-10-03 09:45:00,498.11,500.38,497.92,499.85,5713.0,491.7994,494.0407,491.6118,493.5174,5713.0
2024-10-03 09:50:00,499.85,500.01,498.96,499.34,1003.0,493.5174,493.6753,492.6386,493.0138,1003.0
2024-10-03 09:55:00,499.34,500.48,499.34,500.04,2200.0,493.0138,494.1394,493.0138,493.705,2200.0
2024-10-03 10:00:00,500.16,500.81,499.63,500.0,1750.0,493.8234,494.4652,493.3002,493.6655,1750.0
2024-10-03 10:05:00,500.37,500.37,499.37,499.73,1579.0,494.0308,494.0308,493.0434,493.3989,1579.0
2024-10-03 10:10:00,500.21,500.65,499.31,499.31,2623.0,493.8728,494.3072,492.9842,492.9842,2623.0
2024-10-03 10:15:00,499.64,500.27,499.33,500.27,1919.0,493.31,493.932,493.004,493.932,1919.0
2024-10-03 10:20:00,499.72,499.98,499.08,499.44,1510.0,493.389,493.6457,492.7571,493.1126,1510.0
2024-10-03 10:25:00,499.85,499.98,498.64,499.01,1453.0,493.5174,493.6457,492.3227,492.688,1453.0
2024-10-03 10:30:00,498.57,498.79,497.8,498.48,6105.0,492.2536,492.4708,491.4933,492.1647,6105.0
2024-10-03 10:35:00,498.48,498.94,497.74,498.03,2216.0,492.1647,492.6189,491.4341,491.7204,2216.0
2024-10-03 10:40:00,497.78,498.32,497.08,497.39,3098.0,491.4736,492.0068,490.7825,491.0885,3098.0
2024-10-03 10:45:00,497.1,498.0,497.1,498.0,3068.0,490.8022,491.6908,490.8022,491.6908,3068.0
2024-10-03 10:50:00,497.56,497.81,496.61,497.04,15358.0,491.2564,491.5032,490.3184,490.743,15358.0
2024-10-03 10:55:00,497.04,497.42,496.74,496.74,3779.0,490.743,491.1182,490.4468,490.4468,3779.0
2024-10-03 11:00:00,496.54,497.09,496.49,496.7,3621.0,490.2493,490.7923,490.1999,490.4073,3621.0
2024-10-03 11:05:00,496.91,497.18,496.46,496.88,6276.0,490.6146,490.8812,490.1703,490.585,6276.0
2024-10-03 11:10:00,496.86,496.87,496.18,496.41,4418.0,490.5652,490.5751,489.8939,490.121,4418.0
2024-10-03 11:15:00,496.74,497.25,496.36,497.25,4811.0,490.4468,490.9503,490.0716,490.9503,4811.0
2024-10-03 11:20:00,497.27,498.48,497.08,498.04,104161.0,490.9701,492.1647,490.7825,491.7303,104161.0
2024-10-03 11:25:00,498.04,498.7,497.93,498.44,7186.0,491.7303,492.3819,491.6217,492.1252,7186.0
2024-10-03 11:30:00,498.49,498.7,497.77,498.28,9601.0,492.1746,492.3819,491.4637,491.9673,9601.0
2024-10-03 11:35:00,498.52,498.69,498.0,498.0,2607.0,492.2042,492.3721,491.6908,491.6908,2607.0
2024-10-03 11:40:00,498.0,499.48,498.0,499.48,6929.0,491.6908,493.1521,491.6908,493.1521,6929.0
2024-10-03 11:45:00,499.37,499.47,499.22,499.47,1977.0,493.0434,493.1422,492.8954,493.1422,1977.0
2024-10-03 11:50:00,499.51,499.52,499.5,499.52,300.0,493.1817,493.1915,493.1718,493.1915,300.0
2024-10-03 11:55:00,499.55,499.55,499.04,499.34,3421.0,493.2212,493.2212,492.7176,493.0138,3421.0
2024-10-03 12:00:00,499.34,499.71,499.04,499.56,5390.0,493.0138,493.3791,492.7176,493.231,5390.0
2024-10-03 12:05:00,499.33,499.33,498.67,498.7,3724.0,493.004,493.004,492.3523,492.3819,3724.0
2024-10-03 12:10:00,498.81,499.34,498.78,499.27,6317.0,492.4905,493.0138,492.4609,492.9447,6317.0
2024-10-03 12:15:00,499.63,500.12,499.47,499.47,4118.0,493.3002,493.7839,493.1422,493.1422,4118.0
2024-10-03 12:20:00,499.69,499.75,499.69,499.75,525.0,493.3594,493.4186,493.3594,493.4186,525.0
2024-10-03 12:25:00,499.75,499.76,499.58,499.74,2052.0,493.4186,493.4285,493.2508,493.4088,2052.0
2024-10-03 12:30:00,499.74,499.74,499.39,499.59,2171.0,493.4088,493.4088,493.0632,493.2607,2171.0
2024-10-03 12:35:00,499.61,499.64,499.13,499.64,1415.0,493.2804,493.31,492.8065,493.31,1415.0
2024-10-03 12:40:00,499.66,499.8,499.2,499.2,4329.0,493.3298,493.468,492.8756,492.8756,4329.0
2024-10-03 12:45:00,499.0,499.0,498.73,498.73,600.0,492.6781,492.6781,492.4116,492.4116,600.0
2024-10-03 12:50:00,498.64,498.76,498.32,498.32,3303.0,492.3227,492.4412,492.0068,492.0068,3303.0
2024-10-03 12:55:00,498.64,498.99,498.19,498.21,1797.0,492.3227,492.6683,491.8784,491.8981,1797.0
2024-10-03 13:00:00,498.22,498.22,497.87,498.06,2790.0,491.908,491.908,491.5625,491.75,2790.0
2024-10-03 13:05:00,498.06,498.25,497.74,497.74,3959.0,491.75,491.9376,491.4341,491.4341,3959.0
2024-10-03 13:10:00,497.86,498.08,497.62,497.75,2411.0,491.5526,491.7698,491.3156,491.444,2411.0
2024-10-03 13:15:00,497.9,498.27,497.68,498.27,11282.0,491.5921,491.9574,491.3749,491.9574,11282.0
2024-10-03 13:20:00,498.27,498.6,498.26,498.6,3487.0,491.9574,492.2832,491.9475,492.2832,3487.0
2024-10-03 13:25:00,498.6,498.77,498.04,498.22,1300.0,492.2832,492.4511,491.7303,491.908,1300.0
2024-10-03 13:30:00,498.16,498.16,498.13,498.16,3992.0,491.8488,491.8488,491.8192,491.8488,3992.0
2024-10-03 13:35:00,498.35,498.4,498.02,498.28,4406.0,492.0364,492.0857,491.7106,491.9673,4406.0
2024-10-03 13:40:00,498.0,498.49,497.81,498.33,6196.0,491.6908,492.1746,491.5032,492.0166,6196.0
2024-10-03 13:45:00,498.44,499.3,498.44,499.3,5417.0,492.1252,492.9743,492.1252,492.9743,5417.0
2024-10-03 13:50:00,499.3,499.61,499.02,499.02,2090.0,492.9743,493.2804,492.6979,492.6979,2090.0
2024-10-03 13:55:00,499.15,499.29,499.12,499.26,1725.0,492.8262,492.9645,492.7966,492.9348,1725.0
2024-10-03 14:00:00,499.27,499.27,498.68,498.68,2577.0,492.9447,492.9447,492.3622,492.3622,2577.0
2024-10-03 14:05:00,498.83,498.83,498.53,498.53,2122.0,492.5103,492.5103,492.2141,492.2141,2122.0
2024-10-03 14:10:00,498.83,498.93,498.51,498.58,6453.0,492.5103,492.609,492.1943,492.2635,6453.0
2024-10-03 14:15:00,498.57,498.68,498.57,498.63,1450.0,492.2536,492.3622,492.2536,492.3128,1450.0
2024-10-03 14:20:00,498.63,499.1,498.63,498.85,4718.0,492.3128,492.7769,492.3128,492.53,4718.0
2024-10-03 14:25:00,498.84,499.0,498.67,498.89,1600.0,492.5202,492.6781,492.3523,492.5695,1600.0
2024-10-03 14:30:00,498.9,498.9,498.26,498.58,4026.0,492.5794,492.5794,491.9475,492.2635,4026.0
2024-10-03 14:35:00,498.88,499.01,498.76,499.01,4752.0,492.5597,492.688,492.4412,492.688,4752.0
2024-10-03 14:40:00,499.07,499.09,498.84,498.87,2867.0,492.7473,492.767,492.5202,492.5498,2867.0
2024-10-03 14:45:00,499.06,499.06,497.74,498.02,4920.0,492.7374,492.7374,491.4341,491.7106,4920.0
2024-10-03 14:50:00,497.99,498.02,497.75,497.76,3434.0,491.6809,491.7106,491.444,491.4538,3434.0
2024-10-03 14:55:00,497.75,497.82,497.23,497.23,2271.0,491.444,491.5131,490.9306,490.9306,2271.0
2024-10-03 15:00:00,497.04,497.4,497.01,497.28,3307.0,490.743,491.0984,490.7133,490.9799,3307.0
2024-10-03 15:05:00,497.28,497.5,496.49,496.5,10712.0,490.9799,491.1971,490.1999,490.2098,10712.0
2024-10-03 15:10:00,496.51,497.03,496.31,497.0,9098.0,490.2197,490.7331,490.0222,490.7035,9098.0
2024-10-03 15:15:00,497.0,497.45,496.99,497.45,9279.0,490.7035,491.1478,490.6936,491.1478,9279.0
2024-10-03 15:20:00,497.39,497.5,496.73,496.74,5936.0,491.0885,491.1971,490.4369,490.4468,5936.0
2024-10-03 15:25:00,497.1,497.27,496.91,497.13,3302.0,490.8022,490.9701,490.6146,490.8318,3302.0
2024-10-03 15:30:00,497.13,497.65,497.04,497.56,9771.0,490.8318,491.3452,490.743,491.2564,9771.0
2024-10-03 15:35:00,497.56,498.05,497.56,498.05,5103.0,491.2564,491.7402,491.2564,491.7402,5103.0
2024-10-03 15:40:00,497.97,498.13,497.96,498.05,2314.0,491.6612,491.8192,491.6513,491.7402,2314.0
2024-10-03 15:45:00,498.05,498.4,497.8,498.36,8732.0,491.7402,492.0857,491.4933,492.0462,8732.0
2024-10-03 15:50:00,498.27,498.38,497.73,497.93,22094.0,491.9574,492.066,491.4242,491.6217,22094.0
2024-10-03 15:55:00,498.12,498.4,497.82,498.04,61562.0,491.8093,492.0857,491.5131,491.7303,61562.0
2024-10-04 09:30:00,499.77,501.46,498.25,498.25,12540.0,493.4384,495.107,491.9376,491.9376,12540.0
2024-10-04 09:35:00,498.82,499.64,498.04,498.05,950.0,492.5004,493.31,491.7303,491.7402,950.0
2024-10-04 09:40:00,499.17,499.63,498.8,498.8,618.0,492.846,493.3002,492.4807,492.4807,618.0
2024-10-04 09:45:00,498.76,499.95,498.76,499.33,1663.0,492.4412,493.6161,492.4412,493.004,1663.0
2024-10-04 09:50:00,499.3,499.66,499.01,499.09,2187.0,492.9743,493.3298,492.688,492.767,2187.0
2024-10-04 09:55:00,498.8,498.8,498.0,498.08,2680.0,492.4807,492.4807,491.6908,491.7698,2680.0
2024-10-04 10:00:00,498.08,499.08,498.07,498.58,1906.0,491.7698,492.7571,491.7599,492.2635,1906.0
2024-10-04 10:05:00,499.02,499.45,498.58,498.58,2503.0,492.6979,493.1224,492.2635,492.2635,2503.0
2024-10-04 10:10:00,498.39,498.68,497.33,497.48,6082.0,492.0759,492.3622,491.0293,491.1774,6082.0
2024-10-04 10:15:00,497.48,498.34,497.48,497.87,1826.0,491.1774,492.0265,491.1774,491.5625,1826.0
2024-10-04 10:20:00,498.09,498.25,496.62,496.62,3144.0,491.7797,491.9376,490.3283,490.3283,3144.0
2024-10-04 10:25:00,497.25,497.4,496.55,496.55,2300.0,490.9503,491.0984,490.2592,490.2592,2300.0
2024-10-04 10:30:00,496.96,497.77,496.31,497.77,10084.0,490.664,491.4637,490.0222,491.4637,10084.0
2024-10-04 10:35:00,497.63,497.82,497.29,497.45,5500.0,491.3255,491.5131,490.9898,491.1478,5500.0
2024-10-04 10:40:00,497.45,497.75,497.25,497.44,7458.0,491.1478,491.444,490.9503,491.1379,7458.0
2024-10-04 10:45:00,497.22,497.22,496.73,496.88,1208.0,490.9207,490.9207,490.4369,490.585,1208.0
2024-10-04 10:50:00,497.07,497.96,497.05,497.5,28514.0,490.7726,491.6513,490.7528,491.1971,28514.0
2024-10-04 10:55:00,497.65,497.87,497.31,497.87,3401.0,491.3452,491.5625,491.0095,491.5625,3401.0
2024-10-04 11:00:00,497.88,498.1,497.12,497.18,4772.0,491.5723,491.7895,490.822,490.8812,4772.0
2024-10-04 11:05:00,497.19,497.3,497.04,497.3,1210.0,490.8911,490.9997,490.743,490.9997,1210.0
2024-10-04 11:10:00,497.24,497.62,496.31,496.31,4637.0,490.9404,491.3156,490.0222,490.0222,4637.0
2024-10-04 11:15:00,496.71,498.01,496.71,497.11,6807.0,490.4171,491.7007,490.4171,490.8121,6807.0
2024-10-04 11:20:00,497.27,497.27,496.29,496.34,1844.0,490.9701,490.9701,490.0025,490.0518,1844.0
2024-10-04 11:25:00,495.95,496.44,495.9,495.9,1754.0,489.6668,490.1506,489.6174,489.6174,1754.0
2024-10-04 11:30:00,496.33,497.13,495.99,497.13,6186.0,490.042,490.8318,489.7063,490.8318,6186.0
2024-10-04 11:35:00,496.84,497.0,496.63,496.63,4749.0,490.5455,490.7035,490.3382,490.3382,4749.0
2024-10-04 11:40:00,496.48,496.74,496.0,496.09,2782.0,490.1901,490.4468,489.7161,489.805,2782.0
2024-10-04 11:45:00,495.92,496.08,495.77,495.77,2068.0,489.6372,489.7951,489.4891,489.4891,2068.0
2024-10-04 11:50:00,495.94,495.94,495.27,495.27,3720.0,489.6569,489.6569,488.9954,488.9954,3720.0
2024-10-04 11:55:00,495.36,495.45,494.05,494.11,7241.0,489.0843,489.1731,487.7908,487.8501,7241.0
2024-10-04 12:00:00,494.23,495.27,494.04,495.06,15489.0,487.9686,488.9954,487.781,488.7881,15489.0
2024-10-04 12:05:00,495.03,495.04,494.4,494.74,4319.0,488.7584,488.7683,488.1364,488.4721,4319.0
2024-10-04 12:10:00,494.8,495.02,494.33,494.34,5982.0,488.5313,488.7486,488.0673,488.0772,5982.0
2024-10-04 12:15:00,494.29,495.11,494.22,494.47,8976.0,488.0278,488.8374,487.9587,488.2055,8976.0
2024-10-04 12:20:00,494.83,494.83,494.07,494.31,5520.0,488.561,488.561,487.8106,488.0476,5520.0
2024-10-04 12:25:00,494.38,494.38,493.48,493.65,5807.0,488.1167,488.1167,487.2281,487.3959,5807.0
2024-10-04 12:30:00,493.61,493.83,493.39,493.76,3899.0,487.3564,487.5736,487.1392,487.5045,3899.0
2024-10-04 12:35:00,493.77,495.05,493.53,494.76,19924.0,487.5144,488.7782,487.2774,488.4919,19924.0
2024-10-04 12:40:00,494.74,494.8,494.42,494.75,6736.0,488.4721,488.5313,488.1562,488.482,6736.0
2024-10-04 12:45:00,494.66,494.66,493.88,493.89,3569.0,488.3931,488.3931,487.623,487.6329,3569.0
2024-10-04 12:50:00,493.88,494.36,493.8,493.97,9718.0,487.623,488.0969,487.544,487.7119,9718.0
2024-10-04 12:55:00,494.18,495.53,493.97,495.38,11021.0,487.9192,489.2521,487.7119,489.104,11021.0
2024-10-04 13:00:00,495.38,495.48,495.15,495.32,7296.0,489.104,489.2027,488.8769,489.0448,7296.0
2024-10-04 13:05:00,495.14,495.14,494.79,494.98,2617.0,488.867,488.867,488.5215,488.7091,2617.0
2024-10-04 13:10:00,495.0,495.12,494.74,495.05,3229.0,488.7288,488.8473,488.4721,488.7782,3229.0
2024-10-04 13:15:00,495.23,495.28,494.74,494.74,11389.0,488.9559,489.0053,488.4721,488.4721,11389.0
2024-10-04 13:20:00,494.99,495.22,494.69,494.87,7125.0,488.7189,488.946,488.4227,488.6005,7125.0
2024-10-04 13:25:00,494.85,495.2,494.78,494.84,10308.0,488.5807,488.9263,488.5116,488.5708,10308.0
2024-10-04 13:30:00,495.05,495.25,494.34,494.56,11140.0,488.7782,488.9756,488.0772,488.2944,11140.0
2024-10-04 13:35:00,494.49,494.79,493.58,494.3,12466.0,488.2253,488.5215,487.3268,488.0377,12466.0
2024-10-04 13:40:00,494.36,494.93,494.36,494.93,4712.0,488.0969,488.6597,488.0969,488.6597,4712.0
2024-10-04 13:45:00,495.14,495.15,494.07,494.07,2350.0,488.867,488.8769,487.8106,487.8106,2350.0
2024-10-04 13:50:00,494.01,494.27,493.82,493.92,5486.0,487.7514,488.0081,487.5638,487.6625,5486.0
2024-10-04 13:55:00,493.92,494.32,493.9,494.23,9046.0,487.6625,488.0574,487.6427,487.9686,9046.0
2024-10-04 14:00:00,494.06,494.42,493.59,493.6,4966.0,487.8007,488.1562,487.3367,487.3466,4966.0
2024-10-04 14:05:00,493.59,493.59,492.72,492.99,11089.0,487.3367,487.3367,486.4777,486.7443,11089.0
2024-10-04 14:10:00,493.29,493.47,493.09,493.21,1507.0,487.0405,487.2182,486.843,486.9615,1507.0
2024-10-04 14:15:00,493.12,493.39,492.93,493.07,8362.0,486.8726,487.1392,486.685,486.8233,8362.0
2024-10-04 14:20:00,493.38,493.7,492.99,493.7,14517.0,487.1293,487.4453,486.7443,487.4453,14517.0
2024-10-04 14:25:00,493.59,494.14,493.58,493.87,6032.0,487.3367,487.8797,487.3268,487.6131,6032.0
2024-10-04 14:30:00,493.58,493.68,493.26,493.68,7704.0,487.3268,487.4255,487.0109,487.4255,7704.0
2024-10-04 14:35:00,493.27,493.76,493.19,493.21,8275.0,487.0207,487.5045,486.9417,486.9615,8275.0
2024-10-04 14:40:00,493.29,493.45,493.13,493.24,5452.0,487.0405,487.1985,486.8825,486.9911,5452.0
2024-10-04 14:45:00,493.24,493.39,492.82,493.24,5370.0,486.9911,487.1392,486.5764,486.9911,5370.0
2024-10-04 14:50:00,493.14,493.89,493.14,493.65,3463.0,486.8924,487.6329,486.8924,487.3959,3463.0
2024-10-04 14:55:00,493.6,493.6,492.94,493.1,7085.0,487.3466,487.3466,486.6949,486.8529,7085.0
2024-10-04 15:00:00,493.1,493.22,492.61,492.62,5845.0,486.8529,486.9714,486.3691,486.379,5845.0
2024-10-04 15:05:00,492.61,492.88,492.42,492.42,4167.0,486.3691,486.6357,486.1815,486.1815,4167.0
2024-10-04 15:10:00,492.32,492.58,491.28,491.33,15468.0,486.0828,486.3395,485.0559,485.1053,15468.0
2024-10-04 15:15:00,491.57,491.88,491.2,491.86,8366.0,485.3423,485.6483,484.977,485.6286,8366.0
2024-10-04 15:20:00,491.54,492.21,491.31,492.03,11305.0,485.3126,485.9742,485.0856,485.7964,11305.0
2024-10-04 15:25:00,492.03,492.41,491.97,492.2,6107.0,485.7964,486.1716,485.7372,485.9643,6107.0
2024-10-04 15:30:00,492.03,492.07,491.1,491.94,20880.0,485.7964,485.8359,484.8782,485.7076,20880.0
2024-10-04 15:35:00,491.94,492.27,491.6,492.05,14715.0,485.7076,486.0334,485.3719,485.8162,14715.0
2024-10-04 15:40:00,492.19,492.22,491.54,491.59,6059.0,485.9544,485.984,485.3126,485.362,6059.0
2024-10-04 15:45:00,491.52,491.52,490.94,491.29,26472.0,485.2929,485.2929,484.7203,485.0658,26472.0
2024-10-04 15:50:00,491.44,491.8,490.16,491.17,58018.0,485.2139,485.5694,483.9501,484.9473,58018.0
2024-10-04 15:55:00,490.93,492.24,490.85,491.89,93396.0,484.7104,486.0038,484.6314,485.6582,93396.0
2024-10-07 09:30:00,492.04,492.85,488.0,489.0,36072.0,485.8063,486.6061,481.8175,482.8048,36072.0
2024-10-07 09:35:00,488.9,489.44,488.06,488.92,6632.0,482.7061,483.2393,481.8767,482.7258,6632.0
2024-10-07 09:40:00,489.44,490.9,488.65,490.39,11500.0,483.2393,484.6808,482.4593,484.1772,11500.0
2024-10-07 09:45:00,490.63,492.86,490.34,491.3,8742.0,484.4142,486.6159,484.1279,485.0757,8742.0
2024-10-07 09:50:00,491.55,492.5,490.52,492.19,7762.0,485.3225,486.2605,484.3056,485.9544,7762.0
2024-10-07 09:55:00,492.78,493.58,491.66,492.14,17012.0,486.5369,487.3268,485.4311,485.905,17012.0
2024-10-07 10:00:00,492.21,493.39,491.48,491.77,7545.0,485.9742,487.1392,485.2534,485.5397,7545.0
2024-10-07 10:05:00,492.06,492.52,491.81,492.17,1807.0,485.8261,486.2802,485.5792,485.9347,1807.0
2024-10-07 10:10:00,492.28,492.28,491.48,491.48,1765.0,486.0433,486.0433,485.2534,485.2534,1765.0
2024-10-07 10:15:00,491.74,492.05,491.28,491.44,3546.0,485.5101,485.8162,485.0559,485.2139,3546.0
2024-10-07 10:20:00,491.16,491.3,490.37,491.3,1654.0,484.9375,485.0757,484.1575,485.0757,1654.0
2024-10-07 10:25:00,491.41,491.41,490.2,490.2,3877.0,485.1843,485.1843,483.9896,483.9896,3877.0
2024-10-07 10:30:00,490.18,490.53,489.68,489.88,2244.0,483.9699,484.3154,483.4762,483.6737,2244.0
2024-10-07 10:35:00,489.52,490.27,489.51,490.27,3955.0,483.3182,484.0587,483.3084,484.0587,3955.0
2024-10-07 10:40:00,490.3,490.34,489.78,489.89,2426.0,484.0884,484.1279,483.5749,483.6836,2426.0
2024-10-07 10:45:00,490.08,490.58,489.74,490.58,1999.0,483.8711,484.3648,483.5355,484.3648,1999.0
2024-10-07 10:50:00,490.6,490.97,490.04,490.31,2578.0,484.3846,484.7499,483.8317,484.0982,2578.0
2024-10-07 10:55:00,489.94,490.0,489.47,489.72,2979.0,483.7329,483.7922,483.2689,483.5157,2979.0
2024-10-07 11:00:00,489.92,490.9,489.8,490.49,3169.0,483.7132,484.6808,483.5947,484.276,3169.0
2024-10-07 11:05:00,490.68,490.68,490.45,490.65,1278.0,484.4635,484.4635,484.2365,484.4339,1278.0
2024-10-07 11:10:00,490.65,490.83,489.84,490.08,4024.0,484.4339,484.6116,483.6342,483.8711,4024.0
2024-10-07 11:15:00,489.84,489.97,489.57,489.57,3200.0,483.6342,483.7625,483.3676,483.3676,3200.0
2024-10-07 11:20:00,489.58,490.47,489.31,489.6,4667.0,483.3775,484.2562,483.1109,483.3972,4667.0
2024-10-07 11:25:00,489.34,489.52,489.0,489.48,2519.0,483.1405,483.3182,482.8048,483.2787,2519.0
2024-10-07 11:30:00,489.61,489.84,489.44,489.67,2948.0,483.4071,483.6342,483.2393,483.4663,2948.0
2024-10-07 11:35:00,489.67,490.22,489.66,489.84,2741.0,483.4663,484.0094,483.4565,483.6342,2741.0
2024-10-07 11:40:00,489.85,489.98,489.77,489.77,600.0,483.6441,483.7724,483.5651,483.5651,600.0
2024-10-07 11:45:00,489.56,489.82,489.31,489.36,2882.0,483.3577,483.6144,483.1109,483.1603,2882.0
2024-10-07 11:50:00,489.19,489.37,488.76,488.98,3513.0,482.9924,483.1701,482.5679,482.7851,3513.0
2024-10-07 11:55:00,489.16,489.4,489.0,489.14,1599.0,482.9628,483.1998,482.8048,482.9431,1599.0
2024-10-07 12:00:00,489.22,489.5,489.22,489.5,802.0,483.022,483.2985,483.022,483.2985,802.0
2024-10-07 12:05:00,489.5,489.5,488.59,489.22,6641.0,483.2985,483.2985,482.4,483.022,6641.0
2024-10-07 12:10:00,489.13,489.31,488.76,489.31,990.0,482.9332,483.1109,482.5679,483.1109,990.0
2024-10-07 12:15:00,489.09,489.23,488.94,489.04,5354.0,482.8937,483.0319,482.7456,482.8443,5354.0
2024-10-07 12:20:00,489.05,489.22,489.0,489.1,1993.0,482.8542,483.022,482.8048,482.9036,1993.0
2024-10-07 12:25:00,488.87,489.03,487.82,487.94,4755.0,482.6765,482.8344,481.6398,481.7583,4755.0
2024-10-07 12:30:00,487.88,488.02,487.63,487.64,3227.0,481.699,481.8372,481.4522,481.4621,3227.0
2024-10-07 12:35:00,487.81,487.81,487.49,487.49,1476.0,481.6299,481.6299,481.314,481.314,1476.0
2024-10-07 12:40:00,487.31,487.31,486.86,487.1,790.0,481.1362,481.1362,480.6919,480.9289,790.0
2024-10-07 12:45:00,487.18,487.36,486.68,487.21,3535.0,481.0079,481.1856,480.5142,481.0375,3535.0
2024-10-07 12:50:00,487.36,487.89,487.3,487.56,1814.0,481.1856,481.7089,481.1264,481.3831,1814.0
2024-10-07 12:55:00,487.77,487.85,486.94,487.22,4334.0,481.5904,481.6694,480.7709,481.0474,4334.0
2024-10-07 13:00:00,487.24,487.44,487.13,487.35,3391.0,481.0671,481.2646,480.9585,481.1757,3391.0
2024-10-07 13:05:00,487.44,487.83,487.23,487.77,9731.0,481.2646,481.6497,481.0573,481.5904,9731.0
2024-10-07 13:10:00,487.98,488.09,487.78,488.01,6705.0,481.7978,481.9064,481.6003,481.8274,6705.0
2024-10-07 13:15:00,488.1,488.47,488.05,488.43,5513.0,481.9162,482.2815,481.8669,482.242,5513.0
2024-10-07 13:20:00,488.5,488.51,488.23,488.41,840.0,482.3112,482.321,482.0446,482.2223,840.0
2024-10-07 13:25:00,488.62,488.86,488.62,488.86,722.0,482.4296,482.6666,482.4296,482.6666,722.0
2024-10-07 13:30:00,489.0,489.39,488.74,489.21,6262.0,482.8048,483.1899,482.5481,483.0122,6262.0
2024-10-07 13:35:00,489.44,490.07,489.33,489.95,38504.0,483.2393,483.8613,483.1306,483.7428,38504.0
2024-10-07 13:40:00,489.95,490.31,489.63,490.02,15879.0,483.7428,484.0982,483.4268,483.8119,15879.0
2024-10-07 13:45:00,490.0,490.22,489.84,490.22,5430.0,483.7922,484.0094,483.6342,484.0094,5430.0
2024-10-07 13:50:00,490.24,490.4,489.88,490.4,1727.0,484.0291,484.1871,483.6737,484.1871,1727.0
2024-10-07 13:55:00,490.23,490.23,489.87,489.92,9445.0,484.0192,484.0192,483.6638,483.7132,9445.0
2024-10-07 14:00:00,489.92,489.92,489.92,489.92,0.0,483.7132,483.7132,483.7132,483.7132,0.0
2024-10-07 14:05:00,490.31,490.32,489.67,489.89,6428.0,484.0982,484.1081,483.4663,483.6836,6428.0
2024-10-07 14:10:00,489.89,490.37,489.77,489.81,4933.0,483.6836,484.1575,483.5651,483.6046,4933.0
2024-10-07 14:15:00,489.9,489.9,489.64,489.79,28405.0,483.6934,483.6934,483.4367,483.5848,28405.0
2024-10-07 14:20:00,489.72,489.77,489.5,489.77,9718.0,483.5157,483.5651,483.2985,483.5651,9718.0
2024-10-07 14:25:00,489.79,490.24,489.73,489.81,5741.0,483.5848,484.0291,483.5256,483.6046,5741.0
2024-10-07 14:30:00,489.71,490.11,489.42,489.69,7679.0,483.5058,483.9008,483.2195,483.4861,7679.0
2024-10-07 14:35:00,489.58,489.71,489.31,489.55,4004.0,483.3775,483.5058,483.1109,483.3479,4004.0
2024-10-07 14:40:00,489.43,489.43,488.61,488.77,3100.0,483.2294,483.2294,482.4198,482.5777,3100.0
2024-10-07 14:45:00,488.69,489.03,488.52,489.03,1590.0,482.4988,482.8344,482.3309,482.8344,1590.0
2024-10-07 14:50:00,489.2,489.25,488.72,488.72,4990.0,483.0023,483.0517,482.5284,482.5284,4990.0
2024-10-07 14:55:00,488.86,488.86,488.12,488.31,4932.0,482.6666,482.6666,481.936,482.1236,4932.0
2024-10-07 15:00:00,488.31,489.05,488.31,489.05,7462.0,482.1236,482.8542,482.1236,482.8542,7462.0
2024-10-07 15:05:00,489.33,490.03,489.33,489.78,7876.0,483.1306,483.8218,483.1306,483.5749,7876.0
2024-10-07 15:10:00,489.97,490.64,489.86,490.44,24449.0,483.7625,484.4241,483.6539,484.2266,24449.0
2024-10-07 15:15:00,490.39,490.95,490.33,490.74,8147.0,484.1772,484.7301,484.118,484.5228,8147.0
2024-10-07 15:20:00,490.84,490.84,489.61,489.61,13559.0,484.6215,484.6215,483.4071,483.4071,13559.0
2024-10-07 15:25:00,489.9,490.27,489.89,490.01,2018.0,483.6934,484.0587,483.6836,483.802,2018.0
2024-10-07 15:30:00,490.27,490.27,489.6,489.6,5816.0,484.0587,484.0587,483.3972,483.3972,5816.0
2024-10-07 15:35:00,489.58,489.85,489.41,489.64,6779.0,483.3775,483.6441,483.2096,483.4367,6779.0
2024-10-07 15:40:00,489.78,489.85,489.34,489.72,8618.0,483.5749,483.6441,483.1405,483.5157,8618.0
2024-10-07 15:45:00,489.72,490.16,489.39,489.99,9551.0,483.5157,483.9501,483.1899,483.7823,9551.0
2024-10-07 15:50:00,490.11,491.11,490.1,490.73,22583.0,483.9008,484.8881,483.8909,484.5129,22583.0
2024-10-07 15:55:00,490.73,492.12,490.45,491.91,120239.0,484.5129,485.8853,484.2365,485.678,120239.0
2024-10-08 09:30:00,495.45,498.59,492.46,493.06,25225.0,489.1731,492.2733,486.221,486.8134,25225.0
2024-10-08 09:35:00,493.08,494.03,490.31,490.35,3145.0,486.8331,487.7711,484.0982,484.1377,3145.0
2024-10-08 09:40:00,491.29,491.31,491.09,491.31,300.0,485.0658,485.0856,484.8683,485.0856,300.0
2024-10-08 09:45:00,492.11,492.53,491.6,492.0,3501.0,485.8754,486.2901,485.3719,485.7668,3501.0
2024-10-08 09:50:00,491.55,491.55,490.43,490.6,1944.0,485.3225,485.3225,484.2167,484.3846,1944.0
2024-10-08 09:55:00,490.93,492.58,490.92,492.08,3467.0,484.7104,486.3395,484.7005,485.8458,3467.0
2024-10-08 10:00:00,492.05,492.05,489.93,490.01,6799.0,485.8162,485.8162,483.723,483.802,6799.0
2024-10-08 10:05:00,490.0,491.27,489.93,490.44,2996.0,483.7922,485.0461,483.723,484.2266,2996.0
2024-10-08 10:10:00,489.71,489.77,489.08,489.43,4682.0,483.5058,483.5651,482.8838,483.2294,4682.0
2024-10-08 10:15:00,489.3,489.45,489.28,489.29,1207.0,483.101,483.2491,483.0813,483.0912,1207.0
2024-10-08 10:20:00,489.84,489.94,489.84,489.94,300.0,483.6342,483.7329,483.6342,483.7329,300.0
2024-10-08 10:25:00,490.21,490.21,489.69,490.0,1516.0,483.9995,483.9995,483.4861,483.7922,1516.0
2024-10-08 10:30:00,489.93,490.52,489.93,490.52,2520.0,483.723,484.3056,483.723,484.3056,2520.0
2024-10-08 10:35:00,490.58,491.5,490.57,491.18,3504.0,484.3648,485.2732,484.3549,484.9572,3504.0
2024-10-08 10:40:00,491.22,492.18,490.86,490.93,4320.0,484.9967,485.9445,484.6413,484.7104,4320.0
2024-10-08 10:45:00,491.55,491.98,491.55,491.98,2102.0,485.3225,485.7471,485.3225,485.7471,2102.0
2024-10-08 10:50:00,491.78,491.97,491.77,491.96,700.0,485.5496,485.7372,485.5397,485.7273,700.0
2024-10-08 10:55:00,492.29,492.3,491.72,491.72,1204.0,486.0531,486.063,485.4904,485.4904,1204.0
2024-10-08 11:00:00,492.1,492.4,491.96,492.03,1070.0,485.8656,486.1618,485.7273,485.7964,1070.0
2024-10-08 11:05:00,491.93,492.02,491.17,491.27,2367.0,485.6977,485.7866,484.9473,485.0461,2367.0
2024-10-08 11:10:00,491.17,491.3,490.83,490.98,1499.0,484.9473,485.0757,484.6116,484.7597,1499.0
2024-10-08 11:15:00,490.9,492.22,490.9,492.22,1700.0,484.6808,485.984,484.6808,485.984,1700.0
2024-10-08 11:20:00,491.53,492.13,491.53,492.11,2019.0,485.3028,485.8952,485.3028,485.8754,2019.0
2024-10-08 11:25:00,492.11,492.49,492.07,492.24,7949.0,485.8754,486.2506,485.8359,486.0038,7949.0
2024-10-08 11:30:00,492.24,492.24,491.57,491.81,3345.0,486.0038,486.0038,485.3423,485.5792,3345.0
2024-10-08 11:35:00,491.75,491.82,491.55,491.55,1850.0,485.52,485.5891,485.3225,485.3225,1850.0
2024-10-08 11:40:00,491.18,491.52,491.18,491.5,1003.0,484.9572,485.2929,484.9572,485.2732,1003.0
2024-10-08 11:45:00,491.71,491.76,491.71,491.74,500.0,485.4805,485.5299,485.4805,485.5101,500.0
2024-10-08 11:50:00,491.52,491.82,491.16,491.5,2758.0,485.2929,485.5891,484.9375,485.2732,2758.0
2024-10-08 11:55:00,491.52,491.52,491.06,491.41,1534.0,485.2929,485.2929,484.8387,485.1843,1534.0
2024-10-08 12:00:00,491.4,491.4,490.91,490.91,1822.0,485.1744,485.1744,484.6906,484.6906,1822.0
2024-10-08 12:05:00,491.0,491.06,489.77,489.78,4913.0,484.7795,484.8387,483.5651,483.5749,4913.0
2024-10-08 12:10:00,490.27,490.27,489.56,489.56,3272.0,484.0587,484.0587,483.3577,483.3577,3272.0
2024-10-08 12:15:00,489.58,489.78,489.52,489.76,1700.0,483.3775,483.5749,483.3182,483.5552,1700.0
2024-10-08 12:20:00,489.79,489.83,489.67,489.78,3557.0,483.5848,483.6243,483.4663,483.5749,3557.0
2024-10-08 12:25:00,489.85,489.85,489.58,489.58,3821.0,483.6441,483.6441,483.3775,483.3775,3821.0
2024-10-08 12:30:00,489.65,489.65,488.78,488.78,2236.0,483.4466,483.4466,482.5876,482.5876,2236.0
2024-10-08 12:35:00,488.65,489.62,488.65,489.46,2462.0,482.4593,483.417,482.4593,483.259,2462.0
2024-10-08 12:40:00,489.81,489.81,489.6,489.67,1399.0,483.6046,483.6046,483.3972,483.4663,1399.0
2024-10-08 12:45:00,489.38,489.68,489.21,489.22,1141.0,483.18,483.4762,483.0122,483.022,1141.0
2024-10-08 12:50:00,488.92,489.31,488.92,489.15,1512.0,482.7258,483.1109,482.7258,482.9529,1512.0
2024-10-08 12:55:00,489.18,489.75,489.18,489.43,8821.0,482.9825,483.5453,482.9825,483.2294,8821.0
2024-10-08 13:00:00,489.43,489.65,489.38,489.38,900.0,483.2294,483.4466,483.18,483.18,900.0
2024-10-08 13:05:00,489.19,489.88,489.17,489.67,18834.0,482.9924,483.6737,482.9727,483.4663,18834.0
2024-10-08 13:10:00,489.67,489.67,489.17,489.19,806.0,483.4663,483.4663,482.9727,482.9924,806.0
2024-10-08 13:15:00,489.2,489.2,488.71,488.78,600.0,483.0023,483.0023,482.5185,482.5876,600.0
2024-10-08 13:20:00,488.67,489.21,488.67,489.2,3296.0,482.479,483.0122,482.479,483.0023,3296.0
2024-10-08 13:25:00,489.21,489.46,488.64,488.96,5502.0,483.0122,483.259,482.4494,482.7653,5502.0
2024-10-08 13:30:00,488.95,488.95,488.26,488.42,1125.0,482.7555,482.7555,482.0742,482.2322,1125.0
2024-10-08 13:35:00,488.38,488.38,487.64,487.65,2600.0,482.1927,482.1927,481.4621,481.4719,2600.0
2024-10-08 13:40:00,487.65,487.89,487.65,487.76,1952.0,481.4719,481.7089,481.4719,481.5805,1952.0
2024-10-08 13:45:00,487.73,487.86,487.61,487.76,2306.0,481.5509,481.6793,481.4324,481.5805,2306.0
2024-10-08 13:50:00,487.52,487.82,487.39,487.61,2288.0,481.3436,481.6398,481.2152,481.4324,2288.0
2024-10-08 13:55:00,487.76,488.41,487.76,488.41,5962.0,481.5805,482.2223,481.5805,482.2223,5962.0
2024-10-08 14:00:00,488.41,488.66,488.41,488.56,2163.0,482.2223,482.4691,482.2223,482.3704,2163.0
2024-10-08 14:05:00,488.5,488.68,488.49,488.68,410.0,482.3112,482.4889,482.3013,482.4889,410.0
2024-10-08 14:10:00,488.66,488.7,487.7,488.2,10472.0,482.4691,482.5086,481.5213,482.015,10472.0
2024-10-08 14:15:00,487.8,488.64,487.79,488.13,4005.0,481.62,482.4494,481.6102,481.9459,4005.0
2024-10-08 14:20:00,488.35,488.67,488.35,488.56,1255.0,482.1631,482.479,482.1631,482.3704,1255.0
2024-10-08 14:25:00,488.67,488.68,488.56,488.67,1407.0,482.479,482.4889,482.3704,482.479,1407.0
2024-10-08 14:30:00,488.51,488.52,488.18,488.18,422.0,482.321,482.3309,481.9952,481.9952,422.0
2024-10-08 14:35:00,488.35,488.72,488.11,488.42,7816.0,482.1631,482.5284,481.9261,482.2322,7816.0
2024-10-08 14:40:00,488.42,488.42,487.74,487.78,1481.0,482.2322,482.2322,481.5608,481.6003,1481.0
2024-10-08 14:45:00,487.7,487.7,487.55,487.6,1303.0,481.5213,481.5213,481.3732,481.4226,1303.0
2024-10-08 14:50:00,487.7,487.78,487.69,487.78,739.0,481.5213,481.6003,481.5114,481.6003,739.0
2024-10-08 14:55:00,487.69,487.83,487.53,487.69,2216.0,481.5114,481.6497,481.3535,481.5114,2216.0
2024-10-08 15:00:00,487.69,487.69,487.33,487.68,3385.0,481.5114,481.5114,481.156,481.5016,3385.0
2024-10-08 15:05:00,487.61,487.61,487.09,487.39,2415.0,481.4324,481.4324,480.919,481.2152,2415.0
2024-10-08 15:10:00,487.34,487.52,487.11,487.34,1698.0,481.1659,481.3436,480.9388,481.1659,1698.0
2024-10-08 15:15:00,487.13,487.5,486.69,487.48,6906.0,480.9585,481.3238,480.5241,481.3041,6906.0
2024-10-08 15:20:00,487.5,487.6,486.8,487.0,6434.0,481.3238,481.4226,480.6327,480.8302,6434.0
2024-10-08 15:25:00,486.87,486.87,486.32,486.61,6503.0,480.7018,480.7018,480.1588,480.4451,6503.0
2024-10-08 15:30:00,486.64,487.93,486.44,487.88,9822.0,480.4747,481.7484,480.2773,481.699,9822.0
2024-10-08 15:35:00,487.94,488.33,487.94,488.23,3220.0,481.7583,482.1433,481.7583,482.0446,3220.0
2024-10-08 15:40:00,488.42,488.53,487.95,488.25,3641.0,482.2322,482.3408,481.7681,482.0643,3641.0
2024-10-08 15:45:00,488.13,489.5,487.89,489.32,12887.0,481.9459,483.2985,481.7089,483.1208,12887.0
2024-10-08 15:50:00,489.2,489.74,488.85,489.59,6445.0,483.0023,483.5355,482.6567,483.3874,6445.0
2024-10-08 15:55:00,489.85,490.22,489.06,489.47,35973.0,483.6441,484.0094,482.8641,483.2689,35973.0
2024-10-09 09:30:00,490.87,491.36,488.62,489.99,11956.0,484.6511,485.1349,482.4296,483.7823,11956.0
2024-10-09 09:35:00,490.13,491.37,489.36,490.58,12587.0,483.9205,485.1448,483.1603,484.3648,12587.0
2024-10-09 09:40:00,490.58,491.49,490.15,490.91,4022.0,484.3648,485.2633,483.9403,484.6906,4022.0
2024-10-09 09:45:00,491.43,492.75,490.92,492.75,5301.0,485.204,486.5073,484.7005,486.5073,5301.0
2024-10-09 09:50:00,492.7,493.28,492.2,493.28,6248.0,486.458,487.0306,485.9643,487.0306,6248.0
2024-10-09 09:55:00,493.87,494.04,492.75,492.88,10787.0,487.6131,487.781,486.5073,486.6357,10787.0
2024-10-09 10:00:00,493.05,493.49,492.53,492.93,3158.0,486.8035,487.2379,486.2901,486.685,3158.0
2024-10-09 10:05:00,492.48,492.84,492.37,492.81,1202.0,486.2407,486.5962,486.1321,486.5666,1202.0
2024-10-09 10:10:00,492.69,492.81,491.83,491.83,2900.0,486.4481,486.5666,485.599,485.599,2900.0
2024-10-09 10:15:00,492.34,492.34,490.94,491.11,2104.0,486.1025,486.1025,484.7203,484.8881,2104.0
2024-10-09 10:20:00,490.73,491.9,490.73,491.9,700.0,484.5129,485.6681,484.5129,485.6681,700.0
2024-10-09 10:25:00,491.55,492.16,491.54,492.14,1919.0,485.3225,485.9248,485.3126,485.905,1919.0
2024-10-09 10:30:00,492.13,492.13,491.6,491.6,1252.0,485.8952,485.8952,485.3719,485.3719,1252.0
2024-10-09 10:35:00,491.43,492.35,491.4,492.35,2337.0,485.204,486.1124,485.1744,486.1124,2337.0
2024-10-09 10:40:00,491.89,492.71,491.82,492.55,3521.0,485.6582,486.4678,485.5891,486.3099,3521.0
2024-10-09 10:45:00,492.62,493.19,492.62,493.15,1876.0,486.379,486.9417,486.379,486.9023,1876.0
2024-10-09 10:50:00,492.73,493.11,492.46,492.99,2600.0,486.4876,486.8628,486.221,486.7443,2600.0
2024-10-09 10:55:00,492.99,492.99,492.43,492.5,1722.0,486.7443,486.7443,486.1914,486.2605,1722.0
2024-10-09 11:00:00,492.55,492.57,492.11,492.15,1519.0,486.3099,486.3296,485.8754,485.9149,1519.0
2024-10-09 11:05:00,492.48,492.84,492.11,492.29,2408.0,486.2407,486.5962,485.8754,486.0531,2408.0
2024-10-09 11:10:00,492.41,492.87,492.4,492.75,2158.0,486.1716,486.6258,486.1618,486.5073,2158.0
2024-10-09 11:15:00,492.53,493.28,492.49,493.03,1169.0,486.2901,487.0306,486.2506,486.7838,1169.0
2024-10-09 11:20:00,492.91,493.24,492.68,493.18,1939.0,486.6653,486.9911,486.4382,486.9319,1939.0
2024-10-09 11:25:00,492.81,492.81,492.15,492.15,1900.0,486.5666,486.5666,485.9149,485.9149,1900.0
2024-10-09 11:30:00,492.02,492.86,492.02,492.5,2681.0,485.7866,486.6159,485.7866,486.2605,2681.0
2024-10-09 11:35:00,492.57,492.58,492.57,492.57,200.0,486.3296,486.3395,486.3296,486.3296,200.0
2024-10-09 11:40:00,492.58,492.58,492.31,492.31,1335.0,486.3395,486.3395,486.0729,486.0729,1335.0
2024-10-09 11:45:00,492.36,492.75,492.16,492.64,4578.0,486.1223,486.5073,485.9248,486.3987,4578.0
2024-10-09 11:50:00,492.44,492.44,492.42,492.42,200.0,486.2012,486.2012,486.1815,486.1815,200.0
2024-10-09 11:55:00,492.24,492.29,491.8,491.8,3208.0,486.0038,486.0531,485.5694,485.5694,3208.0
2024-10-09 12:00:00,491.81,492.34,491.8,492.26,1317.0,485.5792,486.1025,485.5694,486.0235,1317.0
2024-10-09 12:05:00,492.26,492.54,492.24,492.28,600.0,486.0235,486.3,486.0038,486.0433,600.0
2024-10-09 12:10:00,492.28,492.28,492.28,492.28,0.0,486.0433,486.0433,486.0433,486.0433,0.0
2024-10-09 12:15:00,492.29,492.29,492.28,492.28,261.0,486.0531,486.0531,486.0433,486.0433,261.0
2024-10-09 12:20:00,492.25,492.32,492.07,492.08,894.0,486.0137,486.0828,485.8359,485.8458,894.0
2024-10-09 12:25:00,492.06,492.06,491.63,491.63,1684.0,485.8261,485.8261,485.4015,485.4015,1684.0
2024-10-09 12:30:00,491.38,491.84,491.25,491.71,3998.0,485.1547,485.6088,485.0263,485.4805,3998.0
2024-10-09 12:35:00,491.96,491.96,491.82,491.82,200.0,485.7273,485.7273,485.5891,485.5891,200.0
2024-10-09 12:40:00,491.69,491.69,491.69,491.69,100.0,485.4607,485.4607,485.4607,485.4607,100.0
2024-10-09 12:45:00,491.87,491.87,491.57,491.79,1459.0,485.6385,485.6385,485.3423,485.5595,1459.0
2024-10-09 12:50:00,491.79,491.79,491.16,491.32,5215.0,485.5595,485.5595,484.9375,485.0954,5215.0
2024-10-09 12:55:00,491.46,491.48,491.16,491.16,1372.0,485.2337,485.2534,484.9375,484.9375,1372.0
2024-10-09 13:00:00,491.16,491.16,490.21,490.22,1985.0,484.9375,484.9375,483.9995,484.0094,1985.0
2024-10-09 13:05:00,490.19,490.29,490.19,490.25,800.0,483.9798,484.0785,483.9798,484.039,800.0
2024-10-09 13:10:00,490.26,490.95,490.0,490.6,9829.0,484.0489,484.7301,483.7922,484.3846,9829.0
2024-10-09 13:15:00,490.61,491.11,490.61,490.68,2358.0,484.3944,484.8881,484.3944,484.4635,2358.0
2024-10-09 13:20:00,490.99,491.7,490.99,491.7,3315.0,484.7696,485.4706,484.7696,485.4706,3315.0
2024-10-09 13:25:00,491.5,491.59,491.35,491.59,1548.0,485.2732,485.362,485.1251,485.362,1548.0
2024-10-09 13:30:00,491.56,491.89,491.37,491.88,2121.0,485.3324,485.6582,485.1448,485.6483,2121.0
2024-10-09 13:35:00,491.99,491.99,491.63,491.63,1356.0,485.7569,485.7569,485.4015,485.4015,1356.0
2024-10-09 13:40:00,491.97,491.97,491.56,491.64,630.0,485.7372,485.7372,485.3324,485.4114,630.0
2024-10-09 13:45:00,491.63,491.71,491.48,491.71,400.0,485.4015,485.4805,485.2534,485.4805,400.0
2024-10-09 13:50:00,491.69,492.11,491.69,491.97,2487.0,485.4607,485.8754,485.4607,485.7372,2487.0
2024-10-09 13:55:00,491.97,492.0,491.68,491.94,2104.0,485.7372,485.7668,485.4509,485.7076,2104.0
2024-10-09 14:00:00,491.79,492.41,491.76,492.27,5086.0,485.5595,486.1716,485.5299,486.0334,5086.0
2024-10-09 14:05:00,492.2,492.58,491.89,492.26,1605.0,485.9643,486.3395,485.6582,486.0235,1605.0
2024-10-09 14:10:00,491.94,491.99,491.25,491.25,5326.0,485.7076,485.7569,485.0263,485.0263,5326.0
2024-10-09 14:15:00,491.23,491.7,491.23,491.54,3597.0,485.0066,485.4706,485.0066,485.3126,3597.0
2024-10-09 14:20:00,491.71,491.91,491.71,491.72,1400.0,485.4805,485.678,485.4805,485.4904,1400.0
2024-10-09 14:25:00,491.52,491.67,491.48,491.67,1660.0,485.2929,485.441,485.2534,485.441,1660.0
2024-10-09 14:30:00,491.49,491.49,490.84,490.84,2742.0,485.2633,485.2633,484.6215,484.6215,2742.0
2024-10-09 14:35:00,490.85,491.17,490.83,491.17,4510.0,484.6314,484.9473,484.6116,484.9473,4510.0
2024-10-09 14:40:00,491.21,491.21,490.83,490.83,1499.0,484.9868,484.9868,484.6116,484.6116,1499.0
2024-10-09 14:45:00,491.06,491.64,490.96,491.5,2179.0,484.8387,485.4114,484.74,485.2732,2179.0
2024-10-09 14:50:00,491.53,491.53,491.11,491.11,1389.0,485.3028,485.3028,484.8881,484.8881,1389.0
2024-10-09 14:55:00,491.23,491.23,490.84,491.2,3112.0,485.0066,485.0066,484.6215,484.977,3112.0
2024-10-09 15:00:00,491.31,491.32,491.1,491.3,2698.0,485.0856,485.0954,484.8782,485.0757,2698.0
2024-10-09 15:05:00,491.3,491.5,491.19,491.5,3154.0,485.0757,485.2732,484.9671,485.2732,3154.0
2024-10-09 15:10:00,491.54,491.69,491.43,491.5,1437.0,485.3126,485.4607,485.204,485.2732,1437.0
2024-10-09 15:15:00,491.5,492.02,491.5,492.0,3417.0,485.2732,485.7866,485.2732,485.7668,3417.0
2024-10-09 15:20:00,492.0,492.35,491.82,492.31,2321.0,485.7668,486.1124,485.5891,486.0729,2321.0
2024-10-09 15:25:00,492.28,492.84,492.14,492.84,5720.0,486.0433,486.5962,485.905,486.5962,5720.0
2024-10-09 15:30:00,492.83,493.17,492.41,493.03,6018.0,486.5863,486.922,486.1716,486.7838,6018.0
2024-10-09 15:35:00,493.01,493.65,493.0,493.25,4017.0,486.764,487.3959,486.7542,487.001,4017.0
2024-10-09 15:40:00,493.16,493.17,492.9,492.91,1966.0,486.9121,486.922,486.6554,486.6653,1966.0
2024-10-09 15:45:00,492.89,493.8,492.88,493.37,7034.0,486.6455,487.544,486.6357,487.1195,7034.0
2024-10-09 15:50:00,493.32,493.62,492.4,492.42,9978.0,487.0701,487.3663,486.1618,486.1815,9978.0
2024-10-09 15:55:00,492.38,493.79,492.38,493.32,35608.0,486.142,487.5341,486.142,487.0701,35608.0
2024-10-10 09:30:00,494.78,496.99,492.92,494.95,28192.0,488.5116,490.6936,486.6752,488.6794,28192.0
2024-10-10 09:35:00,495.18,495.24,494.17,494.39,10881.0,488.9065,488.9658,487.9093,488.1265,10881.0
2024-10-10 09:40:00,495.07,495.55,494.26,494.89,2415.0,488.7979,489.2718,487.9982,488.6202,2415.0
2024-10-10 09:45:00,494.24,496.6,494.18,496.6,10121.0,487.9784,490.3085,487.9192,490.3085,10121.0
2024-10-10 09:50:00,496.4,498.14,495.99,496.78,37632.0,490.1111,491.829,489.7063,490.4863,37632.0
2024-10-10 09:55:00,496.91,496.98,494.53,494.8,3200.0,490.6146,490.6837,488.2648,488.5313,3200.0
2024-10-10 10:00:00,494.43,495.58,494.16,495.58,2917.0,488.166,489.3015,487.8995,489.3015,2917.0
2024-10-10 10:05:00,494.96,497.18,494.96,496.94,16590.0,488.6893,490.8812,488.6893,490.6442,16590.0
2024-10-10 10:10:00,496.47,497.3,496.27,496.31,20064.0,490.1802,490.9997,489.9827,490.0222,20064.0
2024-10-10 10:15:00,495.97,496.54,495.53,495.53,2876.0,489.6865,490.2493,489.2521,489.2521,2876.0
2024-10-10 10:20:00,495.53,495.97,495.05,495.97,4338.0,489.2521,489.6865,488.7782,489.6865,4338.0
2024-10-10 10:25:00,495.65,495.66,494.38,494.66,3621.0,489.3706,489.3805,488.1167,488.3931,3621.0
2024-10-10 10:30:00,494.18,495.02,494.04,494.94,3206.0,487.9192,488.7486,487.781,488.6696,3206.0
2024-10-10 10:35:00,495.33,495.33,494.81,494.85,3100.0,489.0546,489.0546,488.5412,488.5807,3100.0
2024-10-10 10:40:00,494.87,495.18,494.53,494.54,6915.0,488.6005,488.9065,488.2648,488.2746,6915.0
2024-10-10 10:45:00,494.54,494.77,494.18,494.18,4248.0,488.2746,488.5017,487.9192,487.9192,4248.0
2024-10-10 10:50:00,494.2,494.37,493.95,493.98,2651.0,487.9389,488.1068,487.6921,487.7217,2651.0
2024-10-10 10:55:00,493.8,493.89,493.44,493.68,2257.0,487.544,487.6329,487.1886,487.4255,2257.0
2024-10-10 11:00:00,493.68,493.68,493.31,493.31,200.0,487.4255,487.4255,487.0602,487.0602,200.0
2024-10-10 11:05:00,493.68,493.8,493.43,493.43,900.0,487.4255,487.544,487.1787,487.1787,900.0
2024-10-10 11:10:00,493.58,494.36,493.44,494.29,2356.0,487.3268,488.0969,487.1886,488.0278,2356.0
2024-10-10 11:15:00,494.35,494.73,494.23,494.28,1829.0,488.087,488.4622,487.9686,488.0179,1829.0
2024-10-10 11:20:00,494.44,495.1,494.28,494.89,1907.0,488.1759,488.8275,488.0179,488.6202,1907.0
2024-10-10 11:25:00,495.12,495.29,494.47,494.88,3719.0,488.8473,489.0151,488.2055,488.6103,3719.0
2024-10-10 11:30:00,494.6,494.6,494.51,494.51,400.0,488.3339,488.3339,488.245,488.245,400.0
2024-10-10 11:35:00,494.76,495.02,494.67,495.02,2443.0,488.4919,488.7486,488.403,488.7486,2443.0
2024-10-10 11:40:00,495.11,495.61,495.11,495.23,2274.0,488.8374,489.3311,488.8374,488.9559,2274.0
2024-10-10 11:45:00,495.13,495.43,495.12,495.43,1201.0,488.8572,489.1534,488.8473,489.1534,1201.0
2024-10-10 11:50:00,495.47,495.47,494.83,494.98,8790.0,489.1929,489.1929,488.561,488.7091,8790.0
2024-10-10 11:55:00,495.19,495.48,495.18,495.48,500.0,488.9164,489.2027,488.9065,489.2027,500.0
2024-10-10 12:00:00,495.75,495.75,495.69,495.7,352.0,489.4693,489.4693,489.4101,489.4199,352.0
2024-10-10 12:05:00,495.69,495.86,495.69,495.86,708.0,489.4101,489.5779,489.4101,489.5779,708.0
2024-10-10 12:10:00,496.09,496.52,496.08,496.41,2369.0,489.805,490.2296,489.7951,490.121,2369.0
2024-10-10 12:15:00,496.43,496.5,496.43,496.5,600.0,490.1407,490.2098,490.1407,490.2098,600.0
2024-10-10 12:20:00,496.41,496.41,495.83,495.84,2115.0,490.121,490.121,489.5483,489.5582,2115.0
2024-10-10 12:25:00,495.97,495.97,495.88,495.88,212.0,489.6865,489.6865,489.5977,489.5977,212.0
2024-10-10 12:30:00,496.13,496.13,495.97,495.97,633.0,489.8445,489.8445,489.6865,489.6865,633.0
2024-10-10 12:35:00,496.14,496.14,495.84,495.87,827.0,489.8544,489.8544,489.5582,489.5878,827.0
2024-10-10 12:40:00,495.8,495.8,495.48,495.48,1085.0,489.5187,489.5187,489.2027,489.2027,1085.0
2024-10-10 12:45:00,495.39,495.44,495.39,495.44,409.0,489.1139,489.1632,489.1139,489.1632,409.0
2024-10-10 12:50:00,495.33,495.58,495.33,495.53,350.0,489.0546,489.3015,489.0546,489.2521,350.0
2024-10-10 12:55:00,495.35,495.38,494.92,494.92,5985.0,489.0744,489.104,488.6498,488.6498,5985.0
2024-10-10 13:00:00,494.72,494.72,494.11,494.11,500.0,488.4524,488.4524,487.8501,487.8501,500.0
2024-10-10 13:05:00,494.07,494.08,493.75,493.85,1584.0,487.8106,487.8205,487.4946,487.5934,1584.0
2024-10-10 13:10:00,493.69,493.71,493.49,493.49,882.0,487.4354,487.4552,487.2379,487.2379,882.0
2024-10-10 13:15:00,493.5,493.74,493.42,493.42,3158.0,487.2478,487.4848,487.1688,487.1688,3158.0
2024-10-10 13:20:00,493.42,494.15,493.42,494.09,2489.0,487.1688,487.8896,487.1688,487.8303,2489.0
2024-10-10 13:25:00,493.99,493.99,493.39,493.55,1587.0,487.7316,487.7316,487.1392,487.2972,1587.0
2024-10-10 13:30:00,493.76,494.05,493.76,494.04,570.0,487.5045,487.7908,487.5045,487.781,570.0
2024-10-10 13:35:00,494.04,494.37,493.84,494.36,780.0,487.781,488.1068,487.5835,488.0969,780.0
2024-10-10 13:40:00,494.36,494.36,494.13,494.14,206.0,488.0969,488.0969,487.8698,487.8797,206.0
2024-10-10 13:45:00,494.18,494.18,494.12,494.12,200.0,487.9192,487.9192,487.86,487.86,200.0
2024-10-10 13:50:00,493.94,493.94,493.44,493.44,1754.0,487.6822,487.6822,487.1886,487.1886,1754.0
2024-10-10 13:55:00,493.59,493.77,493.58,493.74,1258.0,487.3367,487.5144,487.3268,487.4848,1258.0
2024-10-10 14:00:00,493.63,493.63,492.74,492.74,2914.0,487.3762,487.3762,486.4974,486.4974,2914.0
2024-10-10 14:05:00,492.74,492.75,492.03,492.22,2913.0,486.4974,486.5073,485.7964,485.984,2913.0
2024-10-10 14:10:00,492.3,492.44,491.98,491.98,3183.0,486.063,486.2012,485.7471,485.7471,3183.0
2024-10-10 14:15:00,491.89,491.89,491.55,491.72,1446.0,485.6582,485.6582,485.3225,485.4904,1446.0
2024-10-10 14:20:00,491.88,492.18,491.63,492.09,6508.0,485.6483,485.9445,485.4015,485.8557,6508.0
2024-10-10 14:25:00,492.28,492.28,491.51,491.54,9954.0,486.0433,486.0433,485.283,485.3126,9954.0
2024-10-10 14:30:00,491.53,491.94,491.37,491.81,5707.0,485.3028,485.7076,485.1448,485.5792,5707.0
2024-10-10 14:35:00,491.81,491.91,491.65,491.91,4578.0,485.5792,485.678,485.4213,485.678,4578.0
2024-10-10 14:40:00,491.86,491.86,491.52,491.52,2045.0,485.6286,485.6286,485.2929,485.2929,2045.0
2024-10-10 14:45:00,491.49,491.92,491.42,491.83,5215.0,485.2633,485.6878,485.1942,485.599,5215.0
2024-10-10 14:50:00,491.87,492.03,491.66,491.67,4949.0,485.6385,485.7964,485.4311,485.441,4949.0
2024-10-10 14:55:00,491.74,492.05,491.73,491.75,3864.0,485.5101,485.8162,485.5002,485.52,3864.0
2024-10-10 15:00:00,491.93,492.22,491.83,492.0,6580.0,485.6977,485.984,485.599,485.7668,6580.0
2024-10-10 15:05:00,492.03,492.28,491.58,491.64,6540.0,485.7964,486.0433,485.3521,485.4114,6540.0
2024-10-10 15:10:00,491.88,492.1,491.71,491.92,2900.0,485.6483,485.8656,485.4805,485.6878,2900.0
2024-10-10 15:15:00,491.73,491.89,491.37,491.84,2954.0,485.5002,485.6582,485.1448,485.6088,2954.0
2024-10-10 15:20:00,491.84,492.37,491.8,491.86,7057.0,485.6088,486.1321,485.5694,485.6286,7057.0
2024-10-10 15:25:00,491.89,492.24,491.88,492.24,3214.0,485.6582,486.0038,485.6483,486.0038,3214.0
2024-10-10 15:30:00,492.26,492.76,492.14,492.72,6291.0,486.0235,486.5172,485.905,486.4777,6291.0
2024-10-10 15:35:00,492.72,493.03,492.59,492.81,5227.0,486.4777,486.7838,486.3493,486.5666,5227.0
2024-10-10 15:40:00,493.05,493.23,492.8,492.81,4583.0,486.8035,486.9812,486.5567,486.5666,4583.0
2024-10-10 15:45:00,492.83,493.36,492.79,493.36,5539.0,486.5863,487.1096,486.5468,487.1096,5539.0
2024-10-10 15:50:00,493.02,493.16,492.08,492.5,17938.0,486.7739,486.9121,485.8458,486.2605,17938.0
2024-10-10 15:55:00,492.58,492.64,492.02,492.25,75889.0,486.3395,486.3987,485.7866,486.0137,75889.0
2024-10-11 09:30:00,493.97,498.66,493.46,498.65,57103.0,487.7119,492.3424,487.2083,492.3326,57103.0
2024-10-11 09:35:00,498.21,498.52,497.09,498.24,3645.0,491.8981,492.2042,490.7923,491.9278,3645.0
2024-10-11 09:40:00,498.02,498.02,497.81,497.81,400.0,491.7106,491.7106,491.5032,491.5032,400.0
2024-10-11 09:45:00,497.81,497.82,496.95,497.63,4266.0,491.5032,491.5131,490.6541,491.3255,4266.0
2024-10-11 09:50:00,497.25,497.95,496.73,497.02,7788.0,490.9503,491.6414,490.4369,490.7232,7788.0
2024-10-11 09:55:00,496.75,497.64,496.75,497.62,2901.0,490.4566,491.3354,490.4566,491.3156,2901.0
2024-10-11 10:00:00,498.0,498.41,497.3,497.56,9789.0,491.6908,492.0956,490.9997,491.2564,9789.0
2024-10-11 10:05:00,497.56,498.9,497.19,498.9,4901.0,491.2564,492.5794,490.8911,492.5794,4901.0
2024-10-11 10:10:00,499.29,500.88,498.91,500.88,15109.0,492.9645,494.5343,492.5893,494.5343,15109.0
2024-10-11 10:15:00,500.25,502.63,499.79,502.35,14323.0,493.9123,496.2621,493.4581,495.9857,14323.0
2024-10-11 10:20:00,502.46,503.34,501.85,502.41,23308.0,496.0943,496.9632,495.492,496.0449,23308.0
2024-10-11 10:25:00,502.41,503.59,502.41,503.59,7708.0,496.0449,497.21,496.0449,497.21,7708.0
2024-10-11 10:30:00,503.51,504.19,502.53,502.73,14818.0,497.131,497.8024,496.1634,496.3609,14818.0
2024-10-11 10:35:00,502.85,503.19,502.71,503.15,5258.0,496.4794,496.8151,496.3411,496.7756,5258.0
2024-10-11 10:40:00,503.18,503.85,502.58,503.4,8696.0,496.8052,497.4667,496.2128,497.0224,8696.0
2024-10-11 10:45:00,503.4,503.84,502.73,502.74,4960.0,497.0224,497.4568,496.3609,496.3708,4960.0
2024-10-11 10:50:00,502.98,503.74,502.98,503.19,7084.0,496.6077,497.3581,496.6077,496.8151,7084.0
2024-10-11 10:55:00,503.08,504.0,502.85,503.55,5420.0,496.7064,497.6148,496.4794,497.1705,5420.0
2024-10-11 11:00:00,503.32,503.45,502.43,502.74,4364.0,496.9434,497.0718,496.0647,496.3708,4364.0
2024-10-11 11:05:00,502.62,503.69,502.61,503.4,8191.0,496.2523,497.3087,496.2424,497.0224,8191.0
2024-10-11 11:10:00,503.48,503.51,502.85,503.28,5467.0,497.1014,497.131,496.4794,496.9039,5467.0
2024-10-11 11:15:00,503.28,503.89,503.28,503.86,4455.0,496.9039,497.5062,496.9039,497.4766,4455.0
2024-10-11 11:20:00,503.59,504.06,503.35,503.79,10242.0,497.21,497.674,496.973,497.4075,10242.0
2024-10-11 11:25:00,503.51,503.83,503.32,503.83,3083.0,497.131,497.4469,496.9434,497.4469,3083.0
2024-10-11 11:30:00,503.74,504.46,503.55,504.24,12492.0,497.3581,498.069,497.1705,497.8518,12492.0
2024-10-11 11:35:00,503.84,504.57,503.84,504.51,5117.0,497.4568,498.1776,497.4568,498.1183,5117.0
2024-10-11 11:40:00,504.34,504.7,504.08,504.48,7200.0,497.9505,498.3059,497.6938,498.0887,7200.0
2024-10-11 11:45:00,504.5,505.52,504.29,505.52,16943.0,498.1085,499.1155,497.9011,499.1155,16943.0
2024-10-11 11:50:00,505.19,505.54,503.68,504.63,13224.0,498.7897,499.1353,497.2988,498.2368,13224.0
2024-10-11 11:55:00,504.97,504.97,504.37,504.48,1600.0,498.5725,498.5725,497.9801,498.0887,1600.0
2024-10-11 12:00:00,504.48,504.48,503.63,503.84,4924.0,498.0887,498.0887,497.2495,497.4568,4924.0
2024-10-11 12:05:00,503.64,504.04,502.48,503.1,12354.0,497.2594,497.6543,496.114,496.7262,12354.0
2024-10-11 12:10:00,502.69,503.68,502.64,503.5,9456.0,496.3214,497.2988,496.272,497.1211,9456.0
2024-10-11 12:15:00,503.54,503.54,502.85,502.92,7641.0,497.1606,497.1606,496.4794,496.5485,7641.0
2024-10-11 12:20:00,502.91,503.53,502.07,503.53,4078.0,496.5386,497.1507,495.7092,497.1507,4078.0
2024-10-11 12:25:00,503.35,503.35,502.78,503.04,1145.0,496.973,496.973,496.4102,496.667,1145.0
2024-10-11 12:30:00,503.05,503.7,503.05,503.67,6912.0,496.6768,497.3186,496.6768,497.289,6912.0
2024-10-11 12:35:00,503.76,503.76,503.3,503.4,1717.0,497.3778,497.3778,496.9237,497.0224,1717.0
2024-10-11 12:40:00,503.2,503.44,503.19,503.43,1000.0,496.8249,497.0619,496.8151,497.052,1000.0
2024-10-11 12:45:00,503.31,503.81,503.31,503.41,1775.0,496.9335,497.4272,496.9335,497.0323,1775.0
2024-10-11 12:50:00,503.62,503.81,503.25,503.25,2899.0,497.2396,497.4272,496.8743,496.8743,2899.0
2024-10-11 12:55:00,503.17,503.63,503.16,503.31,2425.0,496.7953,497.2495,496.7854,496.9335,2425.0
2024-10-11 13:00:00,503.61,503.68,502.28,502.28,8630.0,497.2297,497.2988,495.9166,495.9166,8630.0
2024-10-11 13:05:00,502.87,502.87,502.0,502.35,1608.0,496.4991,496.4991,495.6401,495.9857,1608.0
2024-10-11 13:10:00,502.07,502.07,501.96,501.96,1079.0,495.7092,495.7092,495.6006,495.6006,1079.0
2024-10-11 13:15:00,501.69,501.91,501.26,501.86,2617.0,495.3341,495.5513,494.9095,495.5019,2617.0
2024-10-11 13:20:00,501.69,501.86,501.67,501.67,738.0,495.3341,495.5019,495.3143,495.3143,738.0
2024-10-11 13:25:00,501.52,501.98,501.52,501.98,2199.0,495.1662,495.6204,495.1662,495.6204,2199.0
2024-10-11 13:30:00,501.79,502.38,501.79,502.26,2778.0,495.4328,496.0153,495.4328,495.8968,2778.0
2024-10-11 13:35:00,501.99,502.24,501.98,502.06,1643.0,495.6303,495.8771,495.6204,495.6994,1643.0
2024-10-11 13:40:00,502.06,502.59,501.85,502.51,2163.0,495.6994,496.2227,495.492,496.1437,2163.0
2024-10-11 13:45:00,502.68,502.68,502.36,502.36,2247.0,496.3115,496.3115,495.9956,495.9956,2247.0
2024-10-11 13:50:00,502.33,502.46,502.14,502.14,1707.0,495.9659,496.0943,495.7784,495.7784,1707.0
2024-10-11 13:55:00,502.4,502.8,502.33,502.8,1925.0,496.0351,496.43,495.9659,496.43,1925.0
2024-10-11 14:00:00,502.68,502.79,502.49,502.73,2227.0,496.3115,496.4201,496.1239,496.3609,2227.0
2024-10-11 14:05:00,502.73,502.93,502.73,502.93,300.0,496.3609,496.5583,496.3609,496.5583,300.0
2024-10-11 14:10:00,503.03,503.13,502.42,502.78,4975.0,496.6571,496.7558,496.0548,496.4102,4975.0
2024-10-11 14:15:00,503.1,503.6,503.0,503.38,1563.0,496.7262,497.2199,496.6275,497.0026,1563.0
2024-10-11 14:20:00,502.93,503.15,502.72,503.15,2223.0,496.5583,496.7756,496.351,496.7756,2223.0
2024-10-11 14:25:00,503.35,503.35,502.88,502.88,1138.0,496.973,496.973,496.509,496.509,1138.0
2024-10-11 14:30:00,502.75,502.75,502.73,502.73,1031.0,496.3806,496.3806,496.3609,496.3609,1031.0
2024-10-11 14:35:00,502.66,502.7,502.39,502.7,3633.0,496.2918,496.3313,496.0252,496.3313,3633.0
2024-10-11 14:40:00,502.71,503.31,502.36,503.26,2066.0,496.3411,496.9335,495.9956,496.8842,2066.0
2024-10-11 14:45:00,503.32,503.35,502.8,502.91,11061.0,496.9434,496.973,496.43,496.5386,11061.0
2024-10-11 14:50:00,502.91,502.91,501.83,502.3,6072.0,496.5386,496.5386,495.4723,495.9363,6072.0
2024-10-11 14:55:00,502.35,502.43,502.26,502.43,692.0,495.9857,496.0647,495.8968,496.0647,692.0
2024-10-11 15:00:00,502.16,502.2,501.81,502.05,3960.0,495.7981,495.8376,495.4525,495.6895,3960.0
2024-10-11 15:05:00,501.8,502.05,501.68,501.82,3059.0,495.4427,495.6895,495.3242,495.4624,3059.0
2024-10-11 15:10:00,502.07,502.2,501.73,501.98,4750.0,495.7092,495.8376,495.3736,495.6204,4750.0
2024-10-11 15:15:00,502.0,502.05,501.81,501.81,2395.0,495.6401,495.6895,495.4525,495.4525,2395.0
2024-10-11 15:20:00,501.92,502.11,501.85,501.86,1961.0,495.5611,495.7487,495.492,495.5019,1961.0
2024-10-11 15:25:00,501.94,502.23,501.44,501.76,5201.0,495.5809,495.8672,495.0872,495.4032,5201.0
2024-10-11 15:30:00,501.52,502.52,501.52,502.11,6396.0,495.1662,496.1535,495.1662,495.7487,6396.0
2024-10-11 15:35:00,502.32,502.53,502.02,502.53,5333.0,495.9561,496.1634,495.6599,496.1634,5333.0
2024-10-11 15:40:00,502.43,502.55,501.92,501.99,8479.0,496.0647,496.1832,495.5611,495.6303,8479.0
2024-10-11 15:45:00,501.99,502.11,501.8,501.8,4196.0,495.6303,495.7487,495.4427,495.4427,4196.0
2024-10-11 15:50:00,501.96,502.29,501.59,502.14,15945.0,495.6006,495.9265,495.2353,495.7784,15945.0
2024-10-11 15:55:00,502.12,502.33,501.79,501.87,33228.0,495.7586,495.9659,495.4328,495.5118,33228.0
2024-10-14 09:30:00,501.99,502.17,500.14,501.73,9575.0,495.6303,495.808,493.8037,495.3736,9575.0
2024-10-14 09:35:00,502.6,502.7,502.58,502.58,570.0,496.2325,496.3313,496.2128,496.2128,570.0
2024-10-14 09:40:00,502.79,503.41,501.86,502.08,5565.0,496.4201,497.0323,495.5019,495.7191,5565.0
2024-10-14 09:45:00,502.75,502.94,502.07,502.36,11377.0,496.3806,496.5682,495.7092,495.9956,11377.0
2024-10-14 09:50:00,502.92,503.86,502.92,503.55,5413.0,496.5485,497.4766,496.5485,497.1705,5413.0
2024-10-14 09:55:00,503.85,504.04,502.5,503.72,14485.0,497.4667,497.6543,496.1338,497.3383,14485.0
2024-10-14 10:00:00,503.85,504.67,503.35,503.35,11886.0,497.4667,498.2763,496.973,496.973,11886.0
2024-10-14 10:05:00,503.62,503.9,503.61,503.9,3448.0,497.2396,497.5161,497.2297,497.5161,3448.0
2024-10-14 10:10:00,504.02,504.52,503.73,504.49,2714.0,497.6345,498.1282,497.3482,498.0986,2714.0
2024-10-14 10:15:00,504.13,504.9,504.06,504.86,6921.0,497.7431,498.5034,497.674,498.4639,6921.0
2024-10-14 10:20:00,504.98,505.39,504.77,505.39,2922.0,498.5824,498.9872,498.375,498.9872,2922.0
2024-10-14 10:25:00,505.33,505.46,505.29,505.38,3637.0,498.9279,499.0563,498.8884,498.9773,3637.0
2024-10-14 10:30:00,505.49,506.02,504.52,504.52,7800.0,499.0859,499.6092,498.1282,498.1282,7800.0
2024-10-14 10:35:00,504.48,504.89,503.8,504.57,10013.0,498.0887,498.4935,497.4173,498.1776,10013.0
2024-10-14 10:40:00,504.58,505.08,504.55,505.08,4153.0,498.1874,498.6811,498.1578,498.6811,4153.0
2024-10-14 10:45:00,505.1,505.1,504.49,504.51,6170.0,498.7009,498.7009,498.0986,498.1183,6170.0
2024-10-14 10:50:00,504.91,505.14,504.5,504.89,8265.0,498.5133,498.7403,498.1085,498.4935,8265.0
2024-10-14 10:55:00,504.79,505.76,504.31,505.35,17098.0,498.3948,499.3525,497.9209,498.9477,17098.0
2024-10-14 11:00:00,505.6,506.85,505.16,506.17,14663.0,499.1945,500.4287,498.7601,499.7573,14663.0
2024-10-14 11:05:00,506.14,507.35,505.94,507.35,40930.0,499.7277,500.9224,499.5302,500.9224,40930.0
2024-10-14 11:10:00,507.16,507.37,506.8,507.13,3790.0,500.7348,500.9421,500.3793,500.7051,3790.0
2024-10-14 11:15:00,506.9,507.19,506.78,506.78,3927.0,500.4781,500.7644,500.3596,500.3596,3927.0
2024-10-14 11:20:00,506.78,506.9,506.2,506.44,2879.0,500.3596,500.4781,499.7869,500.0239,2879.0
2024-10-14 11:25:00,506.44,506.8,506.08,506.5,6214.0,500.0239,500.3793,499.6684,500.0831,6214.0
2024-10-14 11:30:00,506.52,507.05,505.85,506.31,11390.0,500.1029,500.6262,499.4414,499.8955,11390.0
2024-10-14 11:35:00,506.26,506.71,506.2,506.21,6599.0,499.8462,500.2905,499.7869,499.7968,6599.0
2024-10-14 11:40:00,506.45,506.93,506.45,506.93,5321.0,500.0338,500.5077,500.0338,500.5077,5321.0
2024-10-14 11:45:00,507.05,507.05,505.95,506.29,4461.0,500.6262,500.6262,499.5401,499.8758,4461.0
2024-10-14 11:50:00,506.13,506.13,505.64,506.11,1993.0,499.7178,499.7178,499.234,499.6981,1993.0
2024-10-14 11:55:00,506.14,506.77,506.13,506.77,2392.0,499.7277,500.3497,499.7178,500.3497,2392.0
2024-10-14 12:00:00,506.48,506.56,506.19,506.23,4490.0,500.0634,500.1424,499.777,499.8165,4490.0
2024-10-14 12:05:00,506.3,506.3,506.3,506.3,100.0,499.8857,499.8857,499.8857,499.8857,100.0
2024-10-14 12:10:00,506.48,506.71,506.48,506.7,690.0,500.0634,500.2905,500.0634,500.2806,690.0
2024-10-14 12:15:00,506.73,506.85,506.49,506.5,2489.0,500.3102,500.4287,500.0732,500.0831,2489.0
2024-10-14 12:20:00,506.49,506.65,506.48,506.61,452.0,500.0732,500.2312,500.0634,500.1917,452.0
2024-10-14 12:25:00,506.47,506.56,506.43,506.55,670.0,500.0535,500.1424,500.014,500.1325,670.0
2024-10-14 12:30:00,506.54,507.21,506.54,506.79,2521.0,500.1226,500.7841,500.1226,500.3694,2521.0
2024-10-14 12:35:00,507.04,507.05,506.64,506.64,1605.0,500.6163,500.6262,500.2213,500.2213,1605.0
2024-10-14 12:40:00,506.65,506.65,506.44,506.44,18507.0,500.2312,500.2312,500.0239,500.0239,18507.0
2024-10-14 12:45:00,506.52,506.97,506.35,506.96,5007.0,500.1029,500.5472,499.935,500.5373,5007.0
2024-10-14 12:50:00,506.99,506.99,506.36,506.69,2300.0,500.5669,500.5669,499.9449,500.2707,2300.0
2024-10-14 12:55:00,506.91,506.91,506.05,506.21,11928.0,500.4879,500.4879,499.6388,499.7968,11928.0
2024-10-14 13:00:00,506.14,506.5,506.12,506.5,10024.0,499.7277,500.0831,499.7079,500.0831,10024.0
2024-10-14 13:05:00,506.5,506.85,506.16,506.58,5837.0,500.0831,500.4287,499.7474,500.1621,5837.0
2024-10-14 13:10:00,506.38,506.58,506.14,506.36,6912.0,499.9646,500.1621,499.7277,499.9449,6912.0
2024-10-14 13:15:00,506.34,506.34,506.12,506.33,927.0,499.9251,499.9251,499.7079,499.9153,927.0
2024-10-14 13:20:00,506.5,506.53,506.2,506.53,1619.0,500.0831,500.1127,499.7869,500.1127,1619.0
2024-10-14 13:25:00,506.56,506.56,506.45,506.5,1215.0,500.1424,500.1424,500.0338,500.0831,1215.0
2024-10-14 13:30:00,506.4,506.66,506.4,506.48,4330.0,499.9844,500.2411,499.9844,500.0634,4330.0
2024-10-14 13:35:00,506.48,506.57,506.21,506.3,2113.0,500.0634,500.1522,499.7968,499.8857,2113.0
2024-10-14 13:40:00,506.3,506.5,506.2,506.2,3206.0,499.8857,500.0831,499.7869,499.7869,3206.0
2024-10-14 13:45:00,506.2,506.2,505.92,506.05,1285.0,499.7869,499.7869,499.5105,499.6388,1285.0
2024-10-14 13:50:00,506.0,506.53,506.0,506.53,1295.0,499.5895,500.1127,499.5895,500.1127,1295.0
2024-10-14 13:55:00,506.53,506.61,506.48,506.61,1570.0,500.1127,500.1917,500.0634,500.1917,1570.0
2024-10-14 14:00:00,506.61,506.64,506.45,506.55,4312.0,500.1917,500.2213,500.0338,500.1325,4312.0
2024-10-14 14:05:00,506.62,506.88,506.6,506.88,3942.0,500.2016,500.4583,500.1819,500.4583,3942.0
2024-10-14 14:10:00,506.72,507.09,506.56,507.02,3179.0,500.3003,500.6656,500.1424,500.5965,3179.0
2024-10-14 14:15:00,507.05,507.1,506.85,506.86,2081.0,500.6262,500.6755,500.4287,500.4386,2081.0
2024-10-14 14:20:00,506.86,507.24,506.85,507.05,1606.0,500.4386,500.8137,500.4287,500.6262,1606.0
2024-10-14 14:25:00,507.23,507.23,506.87,506.87,983.0,500.8039,500.8039,500.4484,500.4484,983.0
2024-10-14 14:30:00,506.91,507.26,506.9,507.26,1054.0,500.4879,500.8335,500.4781,500.8335,1054.0
2024-10-14 14:35:00,507.19,507.36,506.93,507.36,2706.0,500.7644,500.9322,500.5077,500.9322,2706.0
2024-10-14 14:40:00,507.25,507.49,507.23,507.43,2304.0,500.8236,501.0606,500.8039,501.0013,2304.0
2024-10-14 14:45:00,507.5,507.7,507.5,507.6,2143.0,501.0705,501.2679,501.0705,501.1692,2143.0
2024-10-14 14:50:00,507.6,507.68,507.38,507.38,2752.0,501.1692,501.2482,500.952,500.952,2752.0
2024-10-14 14:55:00,507.48,507.63,507.44,507.52,4196.0,501.0507,501.1988,501.0112,501.0902,4196.0
2024-10-14 15:00:00,507.67,508.42,507.66,508.42,5232.0,501.2383,501.9788,501.2284,501.9788,5232.0
2024-10-14 15:05:00,508.35,509.42,508.28,509.1,19778.0,501.9097,502.9661,501.8406,502.6502,19778.0
2024-10-14 15:10:00,508.96,509.41,508.81,509.07,9438.0,502.512,502.9563,502.3639,502.6206,9438.0
2024-10-14 15:15:00,509.06,509.54,509.04,509.16,6000.0,502.6107,503.0846,502.5909,502.7094,6000.0
2024-10-14 15:20:00,509.16,509.59,508.99,509.08,7181.0,502.7094,503.134,502.5416,502.6304,7181.0
2024-10-14 15:25:00,509.09,510.24,508.97,509.71,57773.0,502.6403,503.7757,502.5218,503.2525,57773.0
2024-10-14 15:30:00,509.88,509.89,509.05,509.34,9576.0,503.4203,503.4302,502.6008,502.8871,9576.0
2024-10-14 15:35:00,509.37,509.68,509.03,509.39,7154.0,502.9168,503.2228,502.5811,502.9365,7154.0
2024-10-14 15:40:00,509.4,509.87,509.4,509.69,32120.0,502.9464,503.4104,502.9464,503.2327,32120.0
2024-10-14 15:45:00,509.58,509.82,509.32,509.68,14591.0,503.1241,503.3611,502.8674,503.2228,14591.0
2024-10-14 15:50:00,509.31,509.66,508.38,508.94,24192.0,502.8575,503.2031,501.9393,502.4922,24192.0
2024-10-14 15:55:00,509.21,509.86,508.92,509.32,66895.0,502.7588,503.4006,502.4725,502.8674,66895.0
2024-10-15 09:30:00,486.05,489.33,482.71,487.18,112526.0,479.8922,483.1306,476.5945,481.0079,112526.0
2024-10-15 09:35:00,486.88,487.53,485.26,486.92,23601.0,480.7117,481.3535,479.1122,480.7512,23601.0
2024-10-15 09:40:00,487.18,489.58,487.09,488.14,17547.0,481.0079,483.3775,480.919,481.9557,17547.0
2024-10-15 09:45:00,488.64,490.2,487.63,488.9,26888.0,482.4494,483.9896,481.4522,482.7061,26888.0
2024-10-15 09:50:00,489.3,490.64,488.81,489.14,5608.0,483.101,484.4241,482.6172,482.9431,5608.0
2024-10-15 09:55:00,489.16,489.16,486.07,486.81,17354.0,482.9628,482.9628,479.9119,480.6426,17354.0
2024-10-15 10:00:00,486.56,487.57,485.02,485.62,20101.0,480.3957,481.3929,478.8753,479.4676,20101.0
2024-10-15 10:05:00,485.28,487.78,485.14,487.21,14798.0,479.132,481.6003,478.9937,481.0375,14798.0
2024-10-15 10:10:00,487.77,488.12,486.63,487.5,27760.0,481.5904,481.936,480.4649,481.3238,27760.0
2024-10-15 10:15:00,487.71,490.79,487.41,490.22,11724.0,481.5312,484.5722,481.235,484.0094,11724.0
2024-10-15 10:20:00,490.0,490.96,488.4,488.49,38413.0,483.7922,484.74,482.2124,482.3013,38413.0
2024-10-15 10:25:00,488.47,489.08,487.46,487.46,35254.0,482.2815,482.8838,481.2843,481.2843,35254.0
2024-10-15 10:30:00,487.64,489.19,487.47,488.39,57644.0,481.4621,482.9924,481.2942,482.2026,57644.0
2024-10-15 10:35:00,488.49,489.52,487.82,488.56,73242.0,482.3013,483.3182,481.6398,482.3704,73242.0
2024-10-15 10:40:00,488.92,490.85,488.8,488.86,19471.0,482.7258,484.6314,482.6074,482.6666,19471.0
2024-10-15 10:45:00,489.05,489.69,487.64,489.02,15191.0,482.8542,483.4861,481.4621,482.8246,15191.0
2024-10-15 10:50:00,489.28,491.08,488.87,490.51,10863.0,483.0813,484.8585,482.6765,484.2957,10863.0
2024-10-15 10:55:00,490.45,491.01,490.13,490.24,7938.0,484.2365,484.7894,483.9205,484.0291,7938.0
2024-10-15 11:00:00,490.35,490.86,488.64,490.75,24581.0,484.1377,484.6413,482.4494,484.5327,24581.0
2024-10-15 11:05:00,490.69,493.0,490.69,492.1,9526.0,484.4734,486.7542,484.4734,485.8656,9526.0
2024-10-15 11:10:00,492.1,492.85,490.15,490.48,12599.0,485.8656,486.6061,483.9403,484.2661,12599.0
2024-10-15 11:15:00,490.45,491.12,489.72,490.27,26210.0,484.2365,484.898,483.5157,484.0587,26210.0
2024-10-15 11:20:00,490.3,491.08,490.25,490.74,14929.0,484.0884,484.8585,484.039,484.5228,14929.0
2024-10-15 11:25:00,490.95,491.57,490.28,491.41,30198.0,484.7301,485.3423,484.0686,485.1843,30198.0
2024-10-15 11:30:00,491.45,491.83,490.73,491.14,8668.0,485.2238,485.599,484.5129,484.9177,8668.0
2024-10-15 11:35:00,491.25,492.0,490.76,490.93,13319.0,485.0263,485.7668,484.5425,484.7104,13319.0
2024-10-15 11:40:00,490.77,490.77,489.0,489.14,9294.0,484.5524,484.5524,482.8048,482.9431,9294.0
2024-10-15 11:45:00,489.27,489.51,488.86,489.02,1921.0,483.0714,483.3084,482.6666,482.8246,1921.0
2024-10-15 11:50:00,488.78,489.36,488.39,488.78,3607.0,482.5876,483.1603,482.2026,482.5876,3607.0
2024-10-15 11:55:00,489.06,489.36,488.34,489.36,9174.0,482.8641,483.1603,482.1532,483.1603,9174.0
2024-10-15 12:00:00,489.02,489.53,488.38,489.45,3535.0,482.8246,483.3281,482.1927,483.2491,3535.0
2024-10-15 12:05:00,489.63,490.0,489.58,489.73,4806.0,483.4268,483.7922,483.3775,483.5256,4806.0
2024-10-15 12:10:00,489.79,490.01,489.01,489.48,3965.0,483.5848,483.802,482.8147,483.2787,3965.0
2024-10-15 12:15:00,489.11,490.04,489.11,489.8,4331.0,482.9134,483.8317,482.9134,483.5947,4331.0
2024-10-15 12:20:00,490.05,490.05,489.08,489.08,9962.0,483.8415,483.8415,482.8838,482.8838,9962.0
2024-10-15 12:25:00,488.75,489.14,488.56,488.66,1252.0,482.558,482.9431,482.3704,482.4691,1252.0
2024-10-15 12:30:00,488.55,489.11,488.07,488.55,5017.0,482.3605,482.9134,481.8866,482.3605,5017.0
2024-10-15 12:35:00,488.88,488.88,487.8,487.8,7097.0,482.6863,482.6863,481.62,481.62,7097.0
2024-10-15 12:40:00,487.71,488.11,487.17,487.54,7048.0,481.5312,481.9261,480.998,481.3633,7048.0
2024-10-15 12:45:00,487.54,487.54,486.84,486.84,6281.0,481.3633,481.3633,480.6722,480.6722,6281.0
2024-10-15 12:50:00,487.35,487.35,485.76,485.76,4362.0,481.1757,481.1757,479.6059,479.6059,4362.0
2024-10-15 12:55:00,485.5,485.68,485.22,485.35,6553.0,479.3492,479.5269,479.0727,479.2011,6553.0
2024-10-15 13:00:00,485.94,487.27,485.61,486.88,12938.0,479.7836,481.0967,479.4578,480.7117,12938.0
2024-10-15 13:05:00,486.9,488.11,486.59,486.98,11217.0,480.7314,481.9261,480.4254,480.8104,11217.0
2024-10-15 13:10:00,487.54,487.81,486.85,487.81,4259.0,481.3633,481.6299,480.6821,481.6299,4259.0
2024-10-15 13:15:00,487.81,487.81,487.27,487.28,3066.0,481.6299,481.6299,481.0967,481.1066,3066.0
2024-10-15 13:20:00,487.35,488.08,487.35,488.08,4798.0,481.1757,481.8965,481.1757,481.8965,4798.0
2024-10-15 13:25:00,488.32,488.34,487.88,488.22,3365.0,482.1334,482.1532,481.699,482.0347,3365.0
2024-10-15 13:30:00,488.05,488.25,487.7,487.83,3757.0,481.8669,482.0643,481.5213,481.6497,3757.0
2024-10-15 13:35:00,488.04,488.43,487.91,488.22,1876.0,481.857,482.242,481.7286,482.0347,1876.0
2024-10-15 13:40:00,488.32,488.52,487.63,487.82,6028.0,482.1334,482.3309,481.4522,481.6398,6028.0
2024-10-15 13:45:00,487.59,487.62,487.08,487.3,3335.0,481.4127,481.4423,480.9092,481.1264,3335.0
2024-10-15 13:50:00,487.78,487.78,486.34,486.53,6437.0,481.6003,481.6003,480.1785,480.3661,6437.0
2024-10-15 13:55:00,486.58,486.66,485.97,486.42,6346.0,480.4155,480.4945,479.8132,480.2575,6346.0
2024-10-15 14:00:00,486.66,486.66,485.62,485.88,5283.0,480.4945,480.4945,479.4676,479.7244,5283.0
2024-10-15 14:05:00,485.9,486.17,485.61,486.11,4805.0,479.7441,480.0107,479.4578,479.9514,4805.0
2024-10-15 14:10:00,486.29,486.78,486.28,486.71,3011.0,480.1292,480.613,480.1193,480.5438,3011.0
2024-10-15 14:15:00,486.92,486.96,486.21,486.27,4728.0,480.7512,480.7907,480.0502,480.1094,4728.0
2024-10-15 14:20:00,486.16,486.16,484.82,484.82,14352.0,480.0008,480.0008,478.6778,478.6778,14352.0
2024-10-15 14:25:00,484.79,485.57,484.56,485.57,12760.0,478.6482,479.4183,478.4211,479.4183,12760.0
2024-10-15 14:30:00,485.36,485.62,484.06,485.04,11405.0,479.2109,479.4676,477.9274,478.895,11405.0
2024-10-15 14:35:00,485.01,485.02,484.16,484.84,4552.0,478.8654,478.8753,478.0261,478.6975,4552.0
2024-10-15 14:40:00,484.92,484.93,484.36,484.36,1370.0,478.7765,478.7864,478.2236,478.2236,1370.0
2024-10-15 14:45:00,484.93,485.32,484.38,485.32,2662.0,478.7864,479.1715,478.2434,479.1715,2662.0
2024-10-15 14:50:00,485.11,485.83,485.11,485.75,3256.0,478.9641,479.675,478.9641,479.596,3256.0
2024-10-15 14:55:00,485.91,485.91,485.17,485.59,3469.0,479.754,479.754,479.0234,479.438,3469.0
2024-10-15 15:00:00,485.81,486.19,485.81,485.98,2965.0,479.6552,480.0304,479.6552,479.8231,2965.0
2024-10-15 15:05:00,485.89,485.93,484.69,485.07,11800.0,479.7342,479.7737,478.5494,478.9246,11800.0
2024-10-15 15:10:00,485.04,485.29,484.79,485.02,10657.0,478.895,479.1418,478.6482,478.8753,10657.0
2024-10-15 15:15:00,484.84,485.59,484.8,485.59,14213.0,478.6975,479.438,478.658,479.438,14213.0
2024-10-15 15:20:00,485.26,485.43,484.47,484.98,8457.0,479.1122,479.2801,478.3322,478.8358,8457.0
2024-10-15 15:25:00,485.32,485.32,484.35,484.53,8374.0,479.1715,479.1715,478.2137,478.3915,8374.0
2024-10-15 15:30:00,484.48,484.99,484.39,484.77,9092.0,478.3421,478.8456,478.2532,478.6284,9092.0
2024-10-15 15:35:00,484.77,485.03,484.56,484.61,8574.0,478.6284,478.8851,478.4211,478.4704,8574.0
2024-10-15 15:40:00,484.74,484.97,483.81,483.81,12693.0,478.5988,478.8259,477.6806,477.6806,12693.0
2024-10-15 15:45:00,483.97,484.17,483.51,483.51,14914.0,477.8386,478.036,477.3844,477.3844,14914.0
2024-10-15 15:50:00,483.59,485.06,483.59,485.06,36494.0,477.4634,478.9147,477.4634,478.9147,36494.0
2024-10-15 15:55:00,485.27,485.27,483.46,484.05,85605.0,479.1221,479.1221,477.335,477.9175,85605.0
2024-10-16 09:30:00,484.0,487.79,484.0,487.69,15809.0,477.8682,481.6102,477.8682,481.5114,15809.0
2024-10-16 09:35:00,487.5,489.72,487.12,489.2,10426.0,481.3238,483.5157,480.9486,483.0023,10426.0
2024-10-16 09:40:00,489.3,490.26,488.12,489.4,5399.0,483.101,484.0489,481.936,483.1998,5399.0
2024-10-16 09:45:00,489.32,492.43,489.32,491.25,10793.0,483.1208,486.1914,483.1208,485.0263,10793.0
2024-10-16 09:50:00,491.13,492.26,490.85,491.51,9667.0,484.9078,486.0235,484.6314,485.283,9667.0
2024-10-16 09:55:00,491.73,493.21,491.73,493.03,10956.0,485.5002,486.9615,485.5002,486.7838,10956.0
2024-10-16 10:00:00,493.03,493.89,491.9,492.21,12510.0,486.7838,487.6329,485.6681,485.9742,12510.0
2024-10-16 10:05:00,492.5,493.73,492.47,493.15,12861.0,486.2605,487.4749,486.2309,486.9023,12861.0
2024-10-16 10:10:00,493.14,493.3,491.73,492.06,9848.0,486.8924,487.0504,485.5002,485.8261,9848.0
2024-10-16 10:15:00,492.41,493.78,492.41,493.68,5040.0,486.1716,487.5243,486.1716,487.4255,5040.0
2024-10-16 10:20:00,493.49,493.67,491.37,492.01,15716.0,487.2379,487.4157,485.1448,485.7767,15716.0
2024-10-16 10:25:00,492.06,493.64,492.0,492.99,4219.0,485.8261,487.386,485.7668,486.7443,4219.0
2024-10-16 10:30:00,492.99,494.23,492.94,493.67,4551.0,486.7443,487.9686,486.6949,487.4157,4551.0
2024-10-16 10:35:00,493.71,494.45,493.71,494.04,2481.0,487.4552,488.1858,487.4552,487.781,2481.0
2024-10-16 10:40:00,494.03,494.37,493.59,493.95,5235.0,487.7711,488.1068,487.3367,487.6921,5235.0
2024-10-16 10:45:00,493.95,494.24,493.1,493.48,8364.0,487.6921,487.9784,486.8529,487.2281,8364.0
2024-10-16 10:50:00,493.72,495.57,493.72,495.12,7533.0,487.465,489.2916,487.465,488.8473,7533.0
2024-10-16 10:55:00,495.09,495.09,494.37,494.82,12132.0,488.8177,488.8177,488.1068,488.5511,12132.0
2024-10-16 11:00:00,494.89,495.14,494.78,494.93,3145.0,488.6202,488.867,488.5116,488.6597,3145.0
2024-10-16 11:05:00,494.95,495.7,494.5,494.56,10430.0,488.6794,489.4199,488.2351,488.2944,10430.0
2024-10-16 11:10:00,494.75,495.0,493.84,494.06,12249.0,488.482,488.7288,487.5835,487.8007,12249.0
2024-10-16 11:15:00,494.07,494.37,493.85,494.13,3185.0,487.8106,488.1068,487.5934,487.8698,3185.0
2024-10-16 11:20:00,494.12,494.16,493.71,494.0,5994.0,487.86,487.8995,487.4552,487.7415,5994.0
2024-10-16 11:25:00,494.0,494.01,492.68,492.83,5287.0,487.7415,487.7514,486.4382,486.5863,5287.0
2024-10-16 11:30:00,492.81,493.18,492.34,492.47,4061.0,486.5666,486.9319,486.1025,486.2309,4061.0
2024-10-16 11:35:00,492.61,492.69,492.08,492.63,7511.0,486.3691,486.4481,485.8458,486.3888,7511.0
2024-10-16 11:40:00,492.64,492.98,492.64,492.97,2103.0,486.3987,486.7344,486.3987,486.7245,2103.0
2024-10-16 11:45:00,493.07,493.42,492.87,493.42,3955.0,486.8233,487.1688,486.6258,487.1688,3955.0
2024-10-16 11:50:00,493.44,495.0,493.16,494.81,8520.0,487.1886,488.7288,486.9121,488.5412,8520.0
2024-10-16 11:55:00,494.95,495.71,494.6,495.17,8402.0,488.6794,489.4298,488.3339,488.8967,8402.0
2024-10-16 12:00:00,495.17,496.15,494.95,495.36,17581.0,488.8967,489.8642,488.6794,489.0843,17581.0
2024-10-16 12:05:00,495.22,495.51,494.95,495.23,33128.0,488.946,489.2324,488.6794,488.9559,33128.0
2024-10-16 12:10:00,495.32,495.68,494.93,495.6,30873.0,489.0448,489.4002,488.6597,489.3212,30873.0
2024-10-16 12:15:00,495.5,495.5,494.37,494.4,18765.0,489.2225,489.2225,488.1068,488.1364,18765.0
2024-10-16 12:20:00,494.53,495.33,494.46,495.25,3399.0,488.2648,489.0546,488.1957,488.9756,3399.0
2024-10-16 12:25:00,495.36,495.44,494.96,495.02,5357.0,489.0843,489.1632,488.6893,488.7486,5357.0
2024-10-16 12:30:00,495.15,495.15,493.57,494.39,9510.0,488.8769,488.8769,487.3169,488.1265,9510.0
2024-10-16 12:35:00,494.44,494.93,494.3,494.77,4685.0,488.1759,488.6597,488.0377,488.5017,4685.0
2024-10-16 12:40:00,494.6,494.67,494.31,494.48,10432.0,488.3339,488.403,488.0476,488.2154,10432.0
2024-10-16 12:45:00,494.17,495.12,494.13,494.65,5770.0,487.9093,488.8473,487.8698,488.3832,5770.0
2024-10-16 12:50:00,494.54,494.94,494.31,494.94,1765.0,488.2746,488.6696,488.0476,488.6696,1765.0
2024-10-16 12:55:00,494.87,495.58,494.85,494.96,6364.0,488.6005,489.3015,488.5807,488.6893,6364.0
2024-10-16 13:00:00,495.2,495.31,494.82,494.98,1548.0,488.9263,489.0349,488.5511,488.7091,1548.0
2024-10-16 13:05:00,494.98,494.98,494.5,494.66,4755.0,488.7091,488.7091,488.2351,488.3931,4755.0
2024-10-16 13:10:00,494.84,495.03,494.8,494.81,5970.0,488.5708,488.7584,488.5313,488.5412,5970.0
2024-10-16 13:15:00,494.81,494.84,494.01,494.01,5674.0,488.5412,488.5708,487.7514,487.7514,5674.0
2024-10-16 13:20:00,494.08,494.51,494.02,494.51,3027.0,487.8205,488.245,487.7612,488.245,3027.0
2024-10-16 13:25:00,494.74,494.77,494.52,494.56,20484.0,488.4721,488.5017,488.2549,488.2944,20484.0
2024-10-16 13:30:00,494.41,494.66,494.16,494.38,4162.0,488.1463,488.3931,487.8995,488.1167,4162.0
2024-10-16 13:35:00,494.5,494.8,494.49,494.8,2840.0,488.2351,488.5313,488.2253,488.5313,2840.0
2024-10-16 13:40:00,494.8,495.12,494.79,494.96,3787.0,488.5313,488.8473,488.5215,488.6893,3787.0
2024-10-16 13:45:00,494.91,495.39,494.83,494.83,4731.0,488.64,489.1139,488.561,488.561,4731.0
2024-10-16 13:50:00,495.03,495.03,494.65,494.88,2616.0,488.7584,488.7584,488.3832,488.6103,2616.0
2024-10-16 13:55:00,494.75,494.86,494.6,494.67,3795.0,488.482,488.5906,488.3339,488.403,3795.0
2024-10-16 14:00:00,494.67,495.2,494.62,494.82,11752.0,488.403,488.9263,488.3536,488.5511,11752.0
2024-10-16 14:05:00,494.82,494.92,494.66,494.92,3947.0,488.5511,488.6498,488.3931,488.6498,3947.0
2024-10-16 14:10:00,494.8,495.24,494.64,495.24,4943.0,488.5313,488.9658,488.3734,488.9658,4943.0
2024-10-16 14:15:00,495.23,495.3,494.9,495.24,9327.0,488.9559,489.025,488.6301,488.9658,9327.0
2024-10-16 14:20:00,495.24,495.45,494.87,495.17,10609.0,488.9658,489.1731,488.6005,488.8967,10609.0
2024-10-16 14:25:00,495.11,495.29,494.98,495.01,4405.0,488.8374,489.0151,488.7091,488.7387,4405.0
2024-10-16 14:30:00,495.18,495.21,494.86,495.0,6159.0,488.9065,488.9362,488.5906,488.7288,6159.0
2024-10-16 14:35:00,495.14,495.25,494.83,494.91,10120.0,488.867,488.9756,488.561,488.64,10120.0
2024-10-16 14:40:00,494.83,494.92,494.6,494.86,4316.0,488.561,488.6498,488.3339,488.5906,4316.0
2024-10-16 14:45:00,494.86,494.91,494.63,494.91,2996.0,488.5906,488.64,488.3635,488.64,2996.0
2024-10-16 14:50:00,494.91,495.54,494.86,495.22,12264.0,488.64,489.262,488.5906,488.946,12264.0
2024-10-16 14:55:00,495.13,495.66,495.01,495.02,5886.0,488.8572,489.3805,488.7387,488.7486,5886.0
2024-10-16 15:00:00,495.16,495.28,494.83,495.11,29518.0,488.8868,489.0053,488.561,488.8374,29518.0
2024-10-16 15:05:00,495.11,495.17,494.68,494.9,11272.0,488.8374,488.8967,488.4129,488.6301,11272.0
2024-10-16 15:10:00,495.01,495.27,495.0,495.14,10634.0,488.7387,488.9954,488.7288,488.867,10634.0
2024-10-16 15:15:00,495.16,495.46,494.96,495.46,19798.0,488.8868,489.183,488.6893,489.183,19798.0
2024-10-16 15:20:00,495.32,495.4,494.92,495.14,11242.0,489.0448,489.1237,488.6498,488.867,11242.0
2024-10-16 15:25:00,495.25,495.26,494.88,495.15,9200.0,488.9756,488.9855,488.6103,488.8769,9200.0
2024-10-16 15:30:00,495.03,495.44,494.72,495.44,19890.0,488.7584,489.1632,488.4524,489.1632,19890.0
2024-10-16 15:35:00,495.44,496.57,495.29,496.35,32202.0,489.1632,490.2789,489.0151,490.0617,32202.0
2024-10-16 15:40:00,496.39,496.68,496.1,496.1,13424.0,490.1012,490.3875,489.8149,489.8149,13424.0
2024-10-16 15:45:00,496.13,497.34,496.02,497.28,26580.0,489.8445,491.0392,489.7359,490.9799,26580.0
2024-10-16 15:50:00,497.24,497.24,496.22,496.6,32125.0,490.9404,490.9404,489.9334,490.3085,32125.0
2024-10-16 15:55:00,496.6,497.12,496.47,497.03,91976.0,490.3085,490.822,490.1802,490.7331,91976.0
2024-10-17 09:30:00,404.91,412.28,397.98,410.0,714469.0,399.7802,407.0568,392.938,404.8057,714469.0
2024-10-17 09:35:00,410.0,418.65,408.71,415.76,326975.0,404.8057,413.3461,403.532,410.4927,326975.0
2024-10-17 09:40:00,415.58,420.17,414.0,419.84,129934.0,410.315,414.8468,408.755,414.521,129934.0
2024-10-17 09:45:00,419.81,425.0,418.76,424.94,178036.0,414.4914,419.6156,413.4547,419.5564,178036.0
2024-10-17 09:50:00,425.0,430.98,424.73,430.0,237636.0,419.6156,425.5199,419.3491,424.5523,237636.0
2024-10-17 09:55:00,430.0,430.41,426.24,427.24,168238.0,424.5523,424.9571,420.8399,421.8273,168238.0
2024-10-17 10:00:00,427.31,429.42,426.71,428.39,92026.0,421.8964,423.9797,421.304,422.9627,92026.0
2024-10-17 10:05:00,428.23,429.0,426.22,428.35,147670.0,422.8047,423.565,420.8202,422.9232,147670.0
2024-10-17 10:10:00,428.53,428.99,424.75,427.26,96262.0,423.1009,423.5551,419.3688,421.847,96262.0
2024-10-17 10:15:00,427.34,428.9,424.66,426.34,49330.0,421.926,423.4662,419.28,420.9387,49330.0
2024-10-17 10:20:00,426.38,429.5,424.8,428.92,65796.0,420.9782,424.0586,419.4182,423.486,65796.0
2024-10-17 10:25:00,429.77,431.97,428.93,431.65,88776.0,424.3252,426.4973,423.4959,426.1814,88776.0
2024-10-17 10:30:00,431.62,436.43,431.09,436.21,101587.0,426.1518,430.9008,425.6285,430.6836,101587.0
2024-10-17 10:35:00,436.05,440.0,436.02,437.44,128236.0,430.5257,434.4256,430.496,431.898,128236.0
2024-10-17 10:40:00,437.44,438.16,433.14,434.33,65827.0,431.898,432.6089,427.6525,428.8274,65827.0
2024-10-17 10:45:00,434.46,437.0,432.57,436.64,48073.0,428.9558,431.4636,427.0897,431.1082,48073.0
2024-10-17 10:50:00,436.62,437.35,434.04,434.3,64189.0,431.0884,431.8092,428.5411,428.7978,64189.0
2024-10-17 10:55:00,434.29,435.55,433.65,434.1,37154.0,428.788,430.032,428.1561,428.6004,37154.0
2024-10-17 11:00:00,434.01,434.37,431.68,431.69,19583.0,428.5115,428.8669,426.211,426.2209,19583.0
2024-10-17 11:05:00,432.38,433.89,430.67,433.03,43521.0,426.9022,428.393,425.2138,427.5439,43521.0
2024-10-17 11:10:00,433.17,433.86,430.18,431.33,32666.0,427.6821,428.3634,424.73,425.8655,32666.0
2024-10-17 11:15:00,431.58,433.38,431.13,431.71,38661.0,426.1123,427.8895,425.668,426.2406,38661.0
2024-10-17 11:20:00,431.55,432.53,431.05,432.51,27983.0,426.0827,427.0503,425.589,427.0305,27983.0
2024-10-17 11:25:00,432.37,432.83,431.78,432.59,22028.0,426.8923,427.3464,426.3098,427.1095,22028.0
2024-10-17 11:30:00,432.59,435.4,432.59,434.06,30255.0,427.1095,429.8839,427.1095,428.5609,30255.0
2024-10-17 11:35:00,434.09,436.61,433.94,436.0,31712.0,428.5905,431.0786,428.4424,430.4763,31712.0
2024-10-17 11:40:00,435.98,436.63,435.33,436.19,26413.0,430.4565,431.0983,429.8148,430.6639,26413.0
2024-10-17 11:45:00,436.26,437.46,435.56,435.71,28152.0,430.733,431.9178,430.0419,430.19,28152.0
2024-10-17 11:50:00,435.79,436.58,435.78,436.0,25614.0,430.2689,431.0489,430.2591,430.4763,25614.0
2024-10-17 11:55:00,436.14,437.83,436.14,436.63,15462.0,430.6145,432.2831,430.6145,431.0983,15462.0
2024-10-17 12:00:00,436.72,437.15,435.9,436.67,21702.0,431.1872,431.6117,430.3776,431.1378,21702.0
2024-10-17 12:05:00,436.77,438.96,436.58,437.68,37544.0,431.2365,433.3988,431.0489,432.135,37544.0
2024-10-17 12:10:00,438.06,438.4,436.23,437.15,18871.0,432.5102,432.8459,430.7034,431.6117,18871.0
2024-10-17 12:15:00,437.35,437.98,436.92,437.62,11414.0,431.8092,432.4312,431.3846,432.0758,11414.0
2024-10-17 12:20:00,437.39,437.8,436.51,436.74,16401.0,431.8487,432.2535,430.9798,431.2069,16401.0
2024-10-17 12:25:00,436.74,437.59,436.55,437.22,10976.0,431.2069,432.0461,431.0193,431.6808,10976.0
2024-10-17 12:30:00,437.4,437.96,436.97,437.67,23496.0,431.8586,432.4115,431.434,432.1251,23496.0
2024-10-17 12:35:00,437.83,438.59,436.91,437.46,32651.0,432.2831,433.0335,431.3748,431.9178,32651.0
2024-10-17 12:40:00,437.29,437.4,435.74,436.37,28667.0,431.7499,431.8586,430.2196,430.8416,28667.0
2024-10-17 12:45:00,436.54,436.72,435.93,436.62,16667.0,431.0094,431.1872,430.4072,431.0884,16667.0
2024-10-17 12:50:00,436.59,436.86,436.18,436.75,9166.0,431.0588,431.3254,430.654,431.2168,9166.0
2024-10-17 12:55:00,436.73,437.5,436.61,437.09,30917.0,431.197,431.9573,431.0786,431.5525,30917.0
2024-10-17 13:00:00,437.27,439.14,437.19,438.44,48138.0,431.7302,433.5765,431.6512,432.8854,48138.0
2024-10-17 13:05:00,438.53,439.73,438.04,439.56,46722.0,432.9742,434.159,432.4904,433.9912,46722.0
2024-10-17 13:10:00,439.74,440.0,439.31,439.42,45995.0,434.1689,434.4256,433.7444,433.853,45995.0
2024-10-17 13:15:00,439.19,439.78,438.16,439.01,22583.0,433.6259,434.2084,432.6089,433.4482,22583.0
2024-10-17 13:20:00,438.97,439.65,438.85,439.31,21658.0,433.4087,434.08,433.2902,433.7444,21658.0
2024-10-17 13:25:00,439.47,440.0,439.12,439.8,25061.0,433.9023,434.4256,433.5568,434.2281,25061.0
2024-10-17 13:30:00,439.8,439.8,438.48,439.03,14401.0,434.2281,434.2281,432.9249,433.4679,14401.0
2024-10-17 13:35:00,439.21,439.47,438.22,438.36,20384.0,433.6456,433.9023,432.6682,432.8064,20384.0
2024-10-17 13:40:00,438.38,438.63,436.36,436.91,78390.0,432.8261,433.073,430.8317,431.3748,78390.0
2024-10-17 13:45:00,436.63,437.43,436.63,436.85,15089.0,431.0983,431.8882,431.0983,431.3155,15089.0
2024-10-17 13:50:00,436.99,437.02,435.14,436.55,93767.0,431.4537,431.4834,429.6272,431.0193,93767.0
2024-10-17 13:55:00,436.61,437.63,436.41,436.75,60819.0,431.0786,432.0856,430.8811,431.2168,60819.0
2024-10-17 14:00:00,436.63,437.15,436.63,436.79,41062.0,431.0983,431.6117,431.0983,431.2563,41062.0
2024-10-17 14:05:00,436.78,436.82,435.47,435.69,47430.0,431.2464,431.2859,429.953,430.1702,47430.0
2024-10-17 14:10:00,435.62,435.85,433.01,434.35,106574.0,430.1011,430.3282,427.5242,428.8472,106574.0
2024-10-17 14:15:00,434.35,434.65,433.35,434.0,46875.0,428.8472,429.1434,427.8599,428.5016,46875.0
2024-10-17 14:20:00,433.79,434.04,432.51,432.95,12657.0,428.2943,428.5411,427.0305,427.4649,12657.0
2024-10-17 14:25:00,433.01,433.17,432.06,432.83,19778.0,427.5242,427.6821,426.5862,427.3464,19778.0
2024-10-17 14:30:00,432.8,433.3,432.21,432.21,22562.0,427.3168,427.8105,426.7343,426.7343,22562.0
2024-10-17 14:35:00,432.37,433.37,432.16,432.63,26913.0,426.8923,427.8796,426.6849,427.149,26913.0
2024-10-17 14:40:00,432.32,433.77,432.32,433.77,141557.0,426.8429,428.2745,426.8429,428.2745,141557.0
2024-10-17 14:45:00,433.82,434.52,433.4,434.19,13421.0,428.3239,429.015,427.9092,428.6892,13421.0
2024-10-17 14:50:00,434.41,435.14,434.23,435.02,10002.0,428.9064,429.6272,428.7287,429.5087,10002.0
2024-10-17 14:55:00,434.93,436.87,434.74,436.59,22523.0,429.4198,431.3353,429.2323,431.0588,22523.0
2024-10-17 15:00:00,436.3,437.6,436.12,436.88,37629.0,430.7725,432.056,430.5948,431.3451,37629.0
2024-10-17 15:05:00,436.93,438.35,436.71,437.74,30397.0,431.3945,432.7965,431.1773,432.1942,30397.0
2024-10-17 15:10:00,437.81,438.59,437.71,438.47,25622.0,432.2634,433.0335,432.1646,432.915,25622.0
2024-10-17 15:15:00,438.47,439.0,437.64,437.9,22128.0,432.915,433.4383,432.0955,432.3522,22128.0
2024-10-17 15:20:00,437.9,438.26,437.8,438.21,36781.0,432.3522,432.7077,432.2535,432.6583,36781.0
2024-10-17 15:25:00,438.12,438.9,437.51,438.16,38166.0,432.5694,433.3395,431.9672,432.6089,38166.0
2024-10-17 15:30:00,438.02,438.18,436.91,437.42,48745.0,432.4707,432.6287,431.3748,431.8783,48745.0
2024-10-17 15:35:00,437.42,439.45,437.19,439.18,32333.0,431.8783,433.8826,431.6512,433.616,32333.0
2024-10-17 15:40:00,439.04,439.99,438.17,438.41,54839.0,433.4778,434.4157,432.6188,432.8558,54839.0
2024-10-17 15:45:00,438.31,439.39,438.2,438.48,58632.0,432.757,433.8233,432.6484,432.9249,58632.0
2024-10-17 15:50:00,438.48,439.82,438.07,439.82,99233.0,432.9249,434.2479,432.5201,434.2479,99233.0
2024-10-17 15:55:00,439.82,447.24,439.45,445.81,420933.0,434.2479,441.5739,433.8826,440.162,420933.0
2024-10-18 09:30:00,436.44,442.99,434.08,439.03,160131.0,430.9107,437.3777,428.5806,433.4679,160131.0
2024-10-18 09:35:00,439.45,440.56,438.13,438.14,70673.0,433.8826,434.9785,432.5793,432.5892,70673.0
2024-10-18 09:40:00,438.14,439.51,436.22,439.5,50408.0,432.5892,433.9418,430.6935,433.9319,50408.0
2024-10-18 09:45:00,439.54,439.66,437.11,437.79,44237.0,433.9714,434.0899,431.5722,432.2436,44237.0
2024-10-18 09:50:00,437.79,438.0,434.76,434.77,20161.0,432.2436,432.451,429.252,429.2619,20161.0
2024-10-18 09:55:00,435.05,436.4,434.86,435.01,16037.0,429.5383,430.8712,429.3507,429.4988,16037.0
2024-10-18 10:00:00,435.0,435.01,432.79,433.38,20627.0,429.489,429.4988,427.307,427.8895,20627.0
2024-10-18 10:05:00,433.38,434.3,431.35,431.65,64920.0,427.8895,428.7978,425.8852,426.1814,64920.0
2024-10-18 10:10:00,431.75,433.09,431.44,432.41,25801.0,426.2801,427.6032,425.9741,426.9318,25801.0
2024-10-18 10:15:00,432.42,433.31,431.91,433.3,49404.0,426.9416,427.8204,426.4381,427.8105,49404.0
2024-10-18 10:20:00,433.16,433.7,432.5,432.8,11206.0,427.6723,428.2054,427.0206,427.3168,11206.0
2024-10-18 10:25:00,432.65,433.15,432.25,433.15,9179.0,427.1687,427.6624,426.7738,427.6624,9179.0
2024-10-18 10:30:00,432.92,433.18,432.29,432.86,15469.0,427.4353,427.692,426.8133,427.3761,15469.0
2024-10-18 10:35:00,432.78,433.58,432.32,433.43,9340.0,427.2971,428.0869,426.8429,427.9388,9340.0
2024-10-18 10:40:00,434.0,435.0,433.92,434.11,16571.0,428.5016,429.489,428.4226,428.6102,16571.0
2024-10-18 10:45:00,434.24,434.44,433.0,433.47,22875.0,428.7386,428.9361,427.5143,427.9783,22875.0
2024-10-18 10:50:00,433.64,433.86,433.08,433.75,38495.0,428.1462,428.3634,427.5933,428.2548,38495.0
2024-10-18 10:55:00,433.69,434.72,433.54,433.77,16162.0,428.1956,429.2125,428.0475,428.2745,16162.0
2024-10-18 11:00:00,433.66,433.79,432.62,432.73,15683.0,428.1659,428.2943,427.1391,427.2477,15683.0
2024-10-18 11:05:00,432.43,432.44,430.57,430.57,8878.0,426.9515,426.9614,425.1151,425.1151,8878.0
2024-10-18 11:10:00,430.66,431.35,430.3,430.3,40599.0,425.2039,425.8852,424.8485,424.8485,40599.0
2024-10-18 11:15:00,430.3,430.64,428.11,428.12,17318.0,424.8485,425.1842,422.6862,422.6961,17318.0
2024-10-18 11:20:00,428.15,428.48,426.21,428.48,20755.0,422.7257,423.0516,420.8103,423.0516,20755.0
2024-10-18 11:25:00,428.38,428.38,427.26,427.94,11060.0,422.9528,422.9528,421.847,422.5184,11060.0
2024-10-18 11:30:00,428.17,428.75,427.83,428.66,16123.0,422.7455,423.3181,422.4098,423.2293,16123.0
2024-10-18 11:35:00,428.66,429.95,428.45,429.4,48445.0,423.2293,424.5029,423.0219,423.9599,48445.0
2024-10-18 11:40:00,429.39,430.49,428.65,429.11,23683.0,423.95,425.0361,423.2194,423.6736,23683.0
2024-10-18 11:45:00,429.27,430.1,428.99,428.99,28899.0,423.8316,424.651,423.5551,423.5551,28899.0
2024-10-18 11:50:00,429.05,430.04,429.05,429.77,8866.0,423.6143,424.5918,423.6143,424.3252,8866.0
2024-10-18 11:55:00,429.54,429.78,428.9,429.6,9350.0,424.0981,424.3351,423.4662,424.1574,9350.0
2024-10-18 12:00:00,429.56,429.7,429.27,429.54,5865.0,424.1179,424.2561,423.8316,424.0981,5865.0
2024-10-18 12:05:00,429.7,430.28,429.56,430.25,22665.0,424.2561,424.8288,424.1179,424.7991,22665.0
2024-10-18 12:10:00,430.1,430.5,429.79,430.42,43508.0,424.651,425.046,424.345,424.967,43508.0
2024-10-18 12:15:00,430.26,431.8,430.26,431.8,15314.0,424.809,426.3295,424.809,426.3295,15314.0
2024-10-18 12:20:00,431.81,431.81,431.14,431.52,14552.0,426.3394,426.3394,425.6779,426.053,14552.0
2024-10-18 12:25:00,431.5,433.24,431.42,433.0,18453.0,426.0333,427.7513,425.9543,427.5143,18453.0
2024-10-18 12:30:00,433.09,433.09,432.44,432.58,16030.0,427.6032,427.6032,426.9614,427.0996,16030.0
2024-10-18 12:35:00,432.71,433.03,431.84,432.1,28153.0,427.228,427.5439,426.369,426.6257,28153.0
2024-10-18 12:40:00,432.07,432.64,431.61,431.61,7862.0,426.5961,427.1589,426.1419,426.1419,7862.0
2024-10-18 12:45:00,432.0,432.0,430.9,431.41,8319.0,426.527,426.527,425.4409,425.9444,8319.0
2024-10-18 12:50:00,431.41,431.75,431.05,431.35,12432.0,425.9444,426.2801,425.589,425.8852,12432.0
2024-10-18 12:55:00,431.23,431.42,430.76,430.9,10009.0,425.7667,425.9543,425.3027,425.4409,10009.0
2024-10-18 13:00:00,430.8,431.37,430.51,431.37,10320.0,425.3422,425.9049,425.0558,425.9049,10320.0
2024-10-18 13:05:00,431.37,431.9,430.36,430.48,5464.0,425.9049,426.4282,424.9077,425.0262,5464.0
2024-10-18 13:10:00,430.41,431.08,430.38,430.78,9548.0,424.9571,425.6186,424.9275,425.3224,9548.0
2024-10-18 13:15:00,430.74,431.13,430.74,430.9,3252.0,425.2829,425.668,425.2829,425.4409,3252.0
2024-10-18 13:20:00,430.97,431.08,430.61,431.01,4987.0,425.51,425.6186,425.1546,425.5495,4987.0
2024-10-18 13:25:00,431.16,432.52,431.16,432.28,20577.0,425.6976,427.0404,425.6976,426.8034,20577.0
2024-10-18 13:30:00,432.27,433.39,432.17,432.83,9215.0,426.7935,427.8994,426.6948,427.3464,9215.0
2024-10-18 13:35:00,432.9,432.9,432.28,432.5,4278.0,427.4156,427.4156,426.8034,427.0206,4278.0
2024-10-18 13:40:00,432.5,432.96,432.4,432.53,2886.0,427.0206,427.4748,426.9219,427.0503,2886.0
2024-10-18 13:45:00,432.59,432.6,432.07,432.13,3939.0,427.1095,427.1194,426.5961,426.6553,3939.0
2024-10-18 13:50:00,432.18,432.43,431.75,432.3,6566.0,426.7047,426.9515,426.2801,426.8232,6566.0
2024-10-18 13:55:00,432.03,433.09,431.99,431.99,6725.0,426.5566,427.6032,426.5171,426.5171,6725.0
2024-10-18 14:00:00,431.79,432.63,431.46,432.52,6303.0,426.3196,427.149,425.9938,427.0404,6303.0
2024-10-18 14:05:00,432.61,432.81,432.33,432.74,6091.0,427.1292,427.3267,426.8528,427.2576,6091.0
2024-10-18 14:10:00,432.75,433.26,432.66,433.19,7747.0,427.2675,427.771,427.1786,427.7019,7747.0
2024-10-18 14:15:00,433.16,433.29,432.81,433.01,3685.0,427.6723,427.8006,427.3267,427.5242,3685.0
2024-10-18 14:20:00,433.05,433.55,432.96,433.26,7599.0,427.5637,428.0573,427.4748,427.771,7599.0
2024-10-18 14:25:00,433.32,433.81,433.32,433.62,8950.0,427.8302,428.314,427.8302,428.1264,8950.0
2024-10-18 14:30:00,433.62,434.11,433.5,434.0,23172.0,428.1264,428.6102,428.008,428.5016,23172.0
2024-10-18 14:35:00,433.81,434.1,433.6,434.0,11758.0,428.314,428.6004,428.1067,428.5016,11758.0
2024-10-18 14:40:00,434.0,434.14,433.9,434.06,7227.0,428.5016,428.6399,428.4029,428.5609,7227.0
2024-10-18 14:45:00,434.06,434.06,433.64,433.97,5096.0,428.5609,428.5609,428.1462,428.472,5096.0
2024-10-18 14:50:00,434.07,434.3,433.71,433.72,7945.0,428.5707,428.7978,428.2153,428.2252,7945.0
2024-10-18 14:55:00,433.71,433.71,432.69,433.29,13625.0,428.2153,428.2153,427.2082,427.8006,13625.0
2024-10-18 15:00:00,433.25,433.52,432.21,433.16,16298.0,427.7611,428.0277,426.7343,427.6723,16298.0
2024-10-18 15:05:00,432.88,433.09,432.16,432.19,12869.0,427.3958,427.6032,426.6849,426.7146,12869.0
2024-10-18 15:10:00,432.21,432.44,432.0,432.11,24480.0,426.7343,426.9614,426.527,426.6356,24480.0
2024-10-18 15:15:00,432.0,432.17,431.07,431.07,16908.0,426.527,426.6948,425.6087,425.6087,16908.0
2024-10-18 15:20:00,431.26,431.8,431.15,431.54,15172.0,425.7963,426.3295,425.6877,426.0728,15172.0
2024-10-18 15:25:00,431.54,431.75,430.65,430.79,18040.0,426.0728,426.2801,425.1941,425.3323,18040.0
2024-10-18 15:30:00,430.65,430.98,430.43,430.65,8627.0,425.1941,425.5199,424.9769,425.1941,8627.0
2024-10-18 15:35:00,430.49,431.37,430.36,430.92,17583.0,425.0361,425.9049,424.9077,425.4606,17583.0
2024-10-18 15:40:00,430.62,430.71,429.0,429.15,44030.0,425.1644,425.2533,423.565,423.7131,44030.0
2024-10-18 15:45:00,429.0,429.55,428.44,428.58,73313.0,423.565,424.108,423.0121,423.1503,73313.0
2024-10-18 15:50:00,428.43,429.67,428.29,429.02,77948.0,423.0022,424.2265,422.864,423.5847,77948.0
2024-10-18 15:55:00,429.13,431.13,428.51,430.75,253516.0,423.6933,425.668,423.0812,425.2928,253516.0
2024-10-21 09:30:00,428.21,435.61,428.21,432.16,65729.0,422.785,430.0912,422.785,426.6849,65729.0
2024-10-21 09:35:00,432.07,432.26,429.43,430.6,14588.0,426.5961,426.7837,423.9895,425.1447,14588.0
2024-10-21 09:40:00,430.52,431.13,430.07,430.08,13180.0,425.0657,425.668,424.6214,424.6313,13180.0
2024-10-21 09:45:00,430.28,431.58,428.75,428.92,20956.0,424.8288,426.1123,423.3181,423.486,20956.0
2024-10-21 09:50:00,429.06,429.3,427.32,427.32,13790.0,423.6242,423.8612,421.9063,421.9063,13790.0
2024-10-21 09:55:00,427.6,427.63,425.75,425.86,14357.0,422.1827,422.2123,420.3561,420.4648,14357.0
2024-10-21 10:00:00,426.05,426.96,425.35,426.45,22878.0,420.6523,421.5508,419.9612,421.0473,22878.0
2024-10-21 10:05:00,426.5,426.69,424.08,424.34,15374.0,421.0966,421.2842,418.7073,418.964,15374.0
2024-10-21 10:10:00,424.29,425.75,423.32,425.68,17659.0,418.9146,420.3561,417.9569,420.287,17659.0
2024-10-21 10:15:00,425.68,426.0,424.7,424.7,8265.0,420.287,420.603,419.3194,419.3194,8265.0
2024-10-21 10:20:00,424.7,425.31,424.58,425.29,7102.0,419.3194,419.9217,419.201,419.902,7102.0
2024-10-21 10:25:00,425.38,425.47,424.91,425.24,5637.0,419.9908,420.0797,419.5268,419.8526,5637.0
2024-10-21 10:30:00,424.99,426.11,424.99,425.55,16284.0,419.6058,420.7116,419.6058,420.1587,16284.0
2024-10-21 10:35:00,425.53,426.62,425.53,426.62,7853.0,420.1389,421.2151,420.1389,421.2151,7853.0
2024-10-21 10:40:00,426.63,426.8,425.74,426.08,5223.0,421.225,421.3928,420.3463,420.682,5223.0
2024-10-21 10:45:00,425.94,426.55,425.82,425.83,12201.0,420.5437,421.146,420.4253,420.4351,12201.0
2024-10-21 10:50:00,425.91,426.45,425.86,426.28,6032.0,420.5141,421.0473,420.4648,420.8794,6032.0
2024-10-21 10:55:00,426.41,427.14,426.27,426.93,29160.0,421.0078,421.7285,420.8696,421.5212,29160.0
2024-10-21 11:00:00,426.98,427.15,425.82,425.83,16043.0,421.5706,421.7384,420.4253,420.4351,16043.0
2024-10-21 11:05:00,425.73,426.57,425.36,426.47,6602.0,420.3364,421.1658,419.9711,421.067,6602.0
2024-10-21 11:10:00,426.38,426.49,425.53,425.6,5805.0,420.9782,421.0868,420.1389,420.208,5805.0
2024-10-21 11:15:00,425.67,425.92,424.56,424.56,16054.0,420.2772,420.524,419.1812,419.1812,16054.0
2024-10-21 11:20:00,424.55,424.68,424.18,424.64,7255.0,419.1713,419.2997,418.806,419.2602,7255.0
2024-10-21 11:25:00,424.53,424.53,423.63,423.85,10449.0,419.1516,419.1516,418.263,418.4802,10449.0
2024-10-21 11:30:00,423.8,425.29,423.7,424.73,13669.0,418.4309,419.902,418.3321,419.3491,13669.0
2024-10-21 11:35:00,424.76,425.43,424.39,425.11,6232.0,419.3787,420.0402,419.0134,419.7243,6232.0
2024-10-21 11:40:00,425.13,425.31,424.75,425.04,8848.0,419.744,419.9217,419.3688,419.6551,8848.0
2024-10-21 11:45:00,425.32,425.32,424.19,424.46,12597.0,419.9316,419.9316,418.8159,419.0825,12597.0
2024-10-21 11:50:00,424.38,424.73,424.16,424.16,3661.0,419.0035,419.3491,418.7863,418.7863,3661.0
2024-10-21 11:55:00,424.34,424.67,424.33,424.41,7977.0,418.964,419.2898,418.9541,419.0331,7977.0
2024-10-21 12:00:00,424.67,424.67,423.38,423.39,6258.0,419.2898,419.2898,418.0162,418.026,6258.0
2024-10-21 12:05:00,423.57,423.75,423.35,423.56,5703.0,418.2038,418.3815,417.9866,418.1939,5703.0
2024-10-21 12:10:00,423.56,423.56,422.83,423.02,10975.0,418.1939,418.1939,417.4731,417.6607,10975.0
2024-10-21 12:15:00,423.05,423.47,422.96,423.32,8329.0,417.6904,418.105,417.6015,417.9569,8329.0
2024-10-21 12:20:00,423.58,423.72,423.3,423.52,6908.0,418.2136,418.3519,417.9372,418.1544,6908.0
2024-10-21 12:25:00,423.53,424.82,423.52,424.72,22527.0,418.1643,419.4379,418.1544,419.3392,22527.0
2024-10-21 12:30:00,424.51,424.7,424.28,424.44,6860.0,419.1319,419.3194,418.9048,419.0627,6860.0
2024-10-21 12:35:00,424.55,424.55,424.32,424.55,1530.0,419.1713,419.1713,418.9443,419.1713,1530.0
2024-10-21 12:40:00,424.34,424.72,424.19,424.56,8710.0,418.964,419.3392,418.8159,419.1812,8710.0
2024-10-21 12:45:00,424.36,424.92,424.36,424.88,11699.0,418.9838,419.5367,418.9838,419.4972,11699.0
2024-10-21 12:50:00,425.0,425.47,424.89,425.31,25695.0,419.6156,420.0797,419.507,419.9217,25695.0
2024-10-21 12:55:00,425.28,425.63,425.03,425.34,24483.0,419.8921,420.2377,419.6453,419.9513,24483.0
2024-10-21 13:00:00,425.07,425.46,424.96,425.16,7144.0,419.6848,420.0698,419.5762,419.7736,7144.0
2024-10-21 13:05:00,425.24,425.42,425.05,425.24,2405.0,419.8526,420.0303,419.665,419.8526,2405.0
2024-10-21 13:10:00,425.24,425.49,425.24,425.39,5660.0,419.8526,420.0994,419.8526,420.0007,5660.0
2024-10-21 13:15:00,425.18,425.18,424.63,425.0,14940.0,419.7934,419.7934,419.2503,419.6156,14940.0
2024-10-21 13:20:00,424.98,425.41,424.97,425.21,2786.0,419.5959,420.0205,419.586,419.823,2786.0
2024-10-21 13:25:00,425.25,425.36,424.82,424.83,18193.0,419.8625,419.9711,419.4379,419.4478,18193.0
2024-10-21 13:30:00,424.8,424.97,424.58,424.65,8222.0,419.4182,419.586,419.201,419.2701,8222.0
2024-10-21 13:35:00,424.7,424.96,424.23,424.92,12810.0,419.3194,419.5762,418.8554,419.5367,12810.0
2024-10-21 13:40:00,424.89,424.91,424.3,424.72,10212.0,419.507,419.5268,418.9245,419.3392,10212.0
2024-10-21 13:45:00,424.63,424.66,424.37,424.57,2446.0,419.2503,419.28,418.9936,419.1911,2446.0
2024-10-21 13:50:00,424.58,424.84,424.44,424.73,3272.0,419.201,419.4577,419.0627,419.3491,3272.0
2024-10-21 13:55:00,424.55,424.83,424.15,424.73,8414.0,419.1713,419.4478,418.7764,419.3491,8414.0
2024-10-21 14:00:00,424.66,424.82,424.29,424.5,6257.0,419.28,419.4379,418.9146,419.122,6257.0
2024-10-21 14:05:00,424.57,424.81,424.23,424.69,18627.0,419.1911,419.4281,418.8554,419.3096,18627.0
2024-10-21 14:10:00,424.66,424.82,424.13,424.52,13397.0,419.28,419.4379,418.7567,419.1417,13397.0
2024-10-21 14:15:00,424.67,425.12,424.47,424.76,10882.0,419.2898,419.7341,419.0924,419.3787,10882.0
2024-10-21 14:20:00,424.79,424.79,424.32,424.55,8754.0,419.4083,419.4083,418.9443,419.1713,8754.0
2024-10-21 14:25:00,424.53,424.56,424.23,424.28,8648.0,419.1516,419.1812,418.8554,418.9048,8648.0
2024-10-21 14:30:00,424.27,424.27,423.61,424.13,17378.0,418.8949,418.8949,418.2433,418.7567,17378.0
2024-10-21 14:35:00,424.03,424.03,423.41,423.84,11322.0,418.6579,418.6579,418.0458,418.4703,11322.0
2024-10-21 14:40:00,423.9,423.9,423.34,423.34,7137.0,418.5296,418.5296,417.9767,417.9767,7137.0
2024-10-21 14:45:00,423.46,423.47,423.24,423.46,5655.0,418.0952,418.105,417.8779,418.0952,5655.0
2024-10-21 14:50:00,423.43,423.6,422.79,422.79,7173.0,418.0655,418.2334,417.4336,417.4336,7173.0
2024-10-21 14:55:00,422.79,423.1,422.26,423.1,20448.0,417.4336,417.7397,416.9104,417.7397,20448.0
2024-10-21 15:00:00,422.77,422.77,422.22,422.28,8168.0,417.4139,417.4139,416.8709,416.9301,8168.0
2024-10-21 15:05:00,422.4,422.5,421.76,421.98,18893.0,417.0486,417.1473,416.4167,416.6339,18893.0
2024-10-21 15:10:00,422.14,422.29,421.34,421.54,18977.0,416.7919,416.94,416.002,416.1995,18977.0
2024-10-21 15:15:00,421.35,421.79,420.82,421.14,15539.0,416.0119,416.4463,415.4886,415.8046,15539.0
2024-10-21 15:20:00,421.21,421.6,421.0,421.43,21152.0,415.8737,416.2587,415.6663,416.0909,21152.0
2024-10-21 15:25:00,421.43,421.68,421.14,421.21,7699.0,416.0909,416.3377,415.8046,415.8737,7699.0
2024-10-21 15:30:00,421.2,421.47,420.88,420.93,20235.0,415.8638,416.1304,415.5478,415.5972,20235.0
2024-10-21 15:35:00,420.95,421.61,420.76,421.2,17963.0,415.617,416.2686,415.4294,415.8638,17963.0
2024-10-21 15:40:00,421.48,422.28,421.35,422.2,30820.0,416.1402,416.9301,416.0119,416.8511,30820.0
2024-10-21 15:45:00,422.08,422.58,422.04,422.58,29540.0,416.7326,417.2263,416.6931,417.2263,29540.0
2024-10-21 15:50:00,422.37,422.91,422.24,422.62,39768.0,417.019,417.5521,416.8906,417.2658,39768.0
2024-10-21 15:55:00,422.56,422.58,421.42,422.47,111947.0,417.2066,417.2263,416.081,417.1177,111947.0
2024-10-22 09:30:00,415.07,422.28,415.0,422.14,40321.0,409.8115,416.9301,409.7423,416.7919,40321.0
2024-10-22 09:35:00,422.01,422.01,418.49,418.49,10532.0,416.6635,416.6635,413.1881,413.1881,10532.0
2024-10-22 09:40:00,418.49,419.56,415.78,417.5,7693.0,413.1881,414.2446,410.5125,412.2107,7693.0
2024-10-22 09:45:00,417.07,418.23,416.99,418.02,12339.0,411.7861,412.9314,411.7071,412.7241,12339.0
2024-10-22 09:50:00,417.96,417.96,414.49,414.74,10302.0,412.6648,412.6648,409.2388,409.4856,10302.0
2024-10-22 09:55:00,414.49,415.73,414.31,415.04,32541.0,409.2388,410.4631,409.0611,409.7818,32541.0
2024-10-22 10:00:00,415.37,415.45,413.98,414.93,19586.0,410.1077,410.1866,408.7353,409.6732,19586.0
2024-10-22 10:05:00,414.94,414.94,413.64,414.4,12272.0,409.6831,409.6831,408.3996,409.1499,12272.0
2024-10-22 10:10:00,414.47,414.62,413.5,414.3,5447.0,409.2191,409.3672,408.2613,409.0512,5447.0
2024-10-22 10:15:00,414.3,414.75,413.84,413.93,14434.0,409.0512,409.4955,408.597,408.6859,14434.0
2024-10-22 10:20:00,413.93,414.45,413.3,413.95,10569.0,408.6859,409.1993,408.0639,408.7056,10569.0
2024-10-22 10:25:00,414.06,414.88,413.16,414.55,23822.0,408.8142,409.6239,407.9256,409.298,23822.0
2024-10-22 10:30:00,414.22,414.22,413.34,413.84,11982.0,408.9722,408.9722,408.1034,408.597,11982.0
2024-10-22 10:35:00,413.93,414.5,413.49,414.5,10901.0,408.6859,409.2487,408.2515,409.2487,10901.0
2024-10-22 10:40:00,414.54,415.66,414.44,415.5,14173.0,409.2882,410.394,409.1894,410.236,14173.0
2024-10-22 10:45:00,415.65,417.5,415.33,417.2,9536.0,410.3841,412.2107,410.0682,411.9145,9536.0
2024-10-22 10:50:00,416.99,417.08,416.65,416.78,3987.0,411.7071,411.796,411.3714,411.4998,3987.0
2024-10-22 10:55:00,417.35,417.45,416.93,416.93,3892.0,412.0626,412.1613,411.6479,411.6479,3892.0
2024-10-22 11:00:00,416.93,417.0,416.63,416.81,3122.0,411.6479,411.717,411.3517,411.5294,3122.0
2024-10-22 11:05:00,416.8,417.75,416.79,417.15,8638.0,411.5195,412.4575,411.5097,411.8651,8638.0
2024-10-22 11:10:00,417.28,417.62,416.75,417.38,4298.0,411.9935,412.3291,411.4702,412.0922,4298.0
2024-10-22 11:15:00,417.47,418.45,417.47,418.45,32478.0,412.181,413.1486,412.181,413.1486,32478.0
2024-10-22 11:20:00,418.29,418.73,418.02,418.17,8926.0,412.9907,413.4251,412.7241,412.8722,8926.0
2024-10-22 11:25:00,418.33,419.22,418.18,419.17,9564.0,413.0302,413.9089,412.8821,413.8595,9564.0
2024-10-22 11:30:00,419.22,419.45,418.89,419.3,10852.0,413.9089,414.136,413.5831,413.9879,10852.0
2024-10-22 11:35:00,419.24,419.24,418.99,419.15,1605.0,413.9286,413.9286,413.6818,413.8398,1605.0
2024-10-22 11:40:00,418.91,419.43,418.72,419.43,7093.0,413.6028,414.1162,413.4152,414.1162,7093.0
2024-10-22 11:45:00,419.43,420.03,419.42,419.74,7981.0,414.1162,414.7086,414.1063,414.4223,7981.0
2024-10-22 11:50:00,419.74,419.74,419.26,419.26,4222.0,414.4223,414.4223,413.9484,413.9484,4222.0
2024-10-22 11:55:00,419.16,419.16,418.7,419.14,6319.0,413.8496,413.8496,413.3955,413.8299,6319.0
2024-10-22 12:00:00,419.14,419.59,419.14,419.39,3785.0,413.8299,414.2742,413.8299,414.0767,3785.0
2024-10-22 12:05:00,419.5,419.51,419.07,419.46,3088.0,414.1853,414.1952,413.7608,414.1458,3088.0
2024-10-22 12:10:00,419.5,420.5,419.46,420.31,6025.0,414.1853,415.1727,414.1458,414.9851,6025.0
2024-10-22 12:15:00,420.39,420.91,420.12,420.78,7584.0,415.0641,415.5775,414.7975,415.4491,7584.0
2024-10-22 12:20:00,420.78,420.99,420.34,420.37,11547.0,415.4491,415.6565,415.0147,415.0443,11547.0
2024-10-22 12:25:00,420.37,420.9,419.86,419.86,8918.0,415.0443,415.5676,414.5408,414.5408,8918.0
2024-10-22 12:30:00,419.67,420.84,419.67,420.7,7442.0,414.3532,415.5084,414.3532,415.3701,7442.0
2024-10-22 12:35:00,420.68,420.69,419.62,420.3,23031.0,415.3504,415.3603,414.3038,414.9752,23031.0
2024-10-22 12:40:00,420.17,420.78,419.96,420.56,7029.0,414.8468,415.4491,414.6395,415.2319,7029.0
2024-10-22 12:45:00,420.55,420.57,420.22,420.3,4846.0,415.222,415.2418,414.8962,414.9752,4846.0
2024-10-22 12:50:00,420.3,420.38,419.69,419.97,2710.0,414.9752,415.0542,414.3729,414.6494,2710.0
2024-10-22 12:55:00,419.97,420.21,419.71,420.06,1325.0,414.6494,414.8863,414.3927,414.7382,1325.0
2024-10-22 13:00:00,420.06,420.46,420.04,420.19,8849.0,414.7382,415.1332,414.7185,414.8666,8849.0
2024-10-22 13:05:00,420.27,420.27,419.61,419.83,4080.0,414.9456,414.9456,414.2939,414.5111,4080.0
2024-10-22 13:10:00,419.83,419.83,419.05,419.08,6421.0,414.5111,414.5111,413.741,413.7706,6421.0
2024-10-22 13:15:00,419.19,419.3,418.75,418.85,15350.0,413.8793,413.9879,413.4448,413.5436,15350.0
2024-10-22 13:20:00,418.75,420.0,418.74,420.0,7395.0,413.4448,414.679,413.435,414.679,7395.0
2024-10-22 13:25:00,419.94,420.9,419.94,420.45,11523.0,414.6198,415.5676,414.6198,415.1233,11523.0
2024-10-22 13:30:00,420.68,421.18,419.7,419.81,13794.0,415.3504,415.844,414.3828,414.4914,13794.0
2024-10-22 13:35:00,419.81,420.52,419.81,420.14,13737.0,414.4914,415.1924,414.4914,414.8172,13737.0
2024-10-22 13:40:00,420.06,420.52,420.05,420.1,10276.0,414.7382,415.1924,414.7284,414.7777,10276.0
2024-10-22 13:45:00,420.1,420.6,419.84,420.33,5913.0,414.7777,415.2714,414.521,415.0048,5913.0
2024-10-22 13:50:00,420.35,420.43,419.95,420.12,10643.0,415.0246,415.1035,414.6296,414.7975,10643.0
2024-10-22 13:55:00,420.14,420.18,419.38,420.0,8795.0,414.8172,414.8567,414.0668,414.679,8795.0
2024-10-22 14:00:00,420.17,420.66,419.96,420.63,11883.0,414.8468,415.3306,414.6395,415.301,11883.0
2024-10-22 14:05:00,420.55,420.78,420.38,420.42,11008.0,415.222,415.4491,415.0542,415.0937,11008.0
2024-10-22 14:10:00,420.59,421.08,420.59,420.63,10894.0,415.2615,415.7453,415.2615,415.301,10894.0
2024-10-22 14:15:00,420.8,420.98,420.51,420.82,6811.0,415.4689,415.6466,415.1825,415.4886,6811.0
2024-10-22 14:20:00,420.96,421.22,420.76,420.8,11705.0,415.6268,415.8835,415.4294,415.4689,11705.0
2024-10-22 14:25:00,420.73,420.78,420.44,420.44,14074.0,415.3997,415.4491,415.1134,415.1134,14074.0
2024-10-22 14:30:00,420.47,420.64,420.32,420.41,8304.0,415.143,415.3109,414.9949,415.0838,8304.0
2024-10-22 14:35:00,420.62,420.68,419.89,420.09,7287.0,415.2911,415.3504,414.5704,414.7679,7287.0
2024-10-22 14:40:00,420.09,420.09,419.36,419.71,9478.0,414.7679,414.7679,414.0471,414.3927,9478.0
2024-10-22 14:45:00,419.72,420.2,419.5,419.75,15797.0,414.4025,414.8765,414.1853,414.4322,15797.0
2024-10-22 14:50:00,419.72,419.99,419.56,419.7,8756.0,414.4025,414.6691,414.2446,414.3828,8756.0
2024-10-22 14:55:00,419.7,420.11,419.04,419.25,22960.0,414.3828,414.7876,413.7312,413.9385,22960.0
2024-10-22 15:00:00,419.56,419.56,419.2,419.28,4633.0,414.2446,414.2446,413.8891,413.9681,4633.0
2024-10-22 15:05:00,419.27,419.7,419.23,419.33,10709.0,413.9582,414.3828,413.9187,414.0175,10709.0
2024-10-22 15:10:00,419.35,419.54,418.74,419.0,13389.0,414.0372,414.2248,413.435,413.6917,13389.0
2024-10-22 15:15:00,418.89,419.31,418.64,419.09,16873.0,413.5831,413.9977,413.3362,413.7805,16873.0
2024-10-22 15:20:00,419.21,419.28,418.93,419.05,12677.0,413.899,413.9681,413.6225,413.741,12677.0
2024-10-22 15:25:00,419.1,419.31,418.74,418.74,9506.0,413.7904,413.9977,413.435,413.435,9506.0
2024-10-22 15:30:00,418.88,418.9,418.37,418.81,25365.0,413.5732,413.5929,413.0696,413.5041,25365.0
2024-10-22 15:35:00,418.9,420.19,418.9,419.75,34360.0,413.5929,414.8666,413.5929,414.4322,34360.0
2024-10-22 15:40:00,419.71,420.0,419.14,419.91,33326.0,414.3927,414.679,413.8299,414.5901,33326.0
2024-10-22 15:45:00,419.91,420.88,419.71,420.06,41630.0,414.5901,415.5478,414.3927,414.7382,41630.0
2024-10-22 15:50:00,419.88,420.77,419.77,420.33,47724.0,414.5605,415.4392,414.4519,415.0048,47724.0
2024-10-22 15:55:00,420.44,421.38,419.69,419.84,97420.0,415.1134,416.0415,414.3729,414.521,97420.0
2024-10-23 09:30:00,415.6,419.67,415.6,418.74,56079.0,410.3347,414.3532,410.3347,413.435,56079.0
2024-10-23 09:35:00,418.48,420.59,418.19,419.18,17388.0,413.1783,415.2615,412.8919,413.8694,17388.0
2024-10-23 09:40:00,418.86,418.97,416.71,417.5,10149.0,413.5534,413.662,411.4307,412.2107,10149.0
2024-10-23 09:45:00,417.46,417.97,416.76,416.86,16781.0,412.1712,412.6747,411.48,411.5788,16781.0
2024-10-23 09:50:00,417.45,417.87,416.06,416.71,26028.0,412.1613,412.576,410.7889,411.4307,26028.0
2024-10-23 09:55:00,416.32,417.5,415.31,417.03,24937.0,411.0456,412.2107,410.0484,411.7466,24937.0
2024-10-23 10:00:00,417.4,419.09,417.03,418.15,19103.0,412.1119,413.7805,411.7466,412.8524,19103.0
2024-10-23 10:05:00,418.22,418.22,416.6,416.88,13314.0,412.9215,412.9215,411.3221,411.5985,13314.0
2024-10-23 10:10:00,417.11,417.11,414.5,414.71,9331.0,411.8256,411.8256,409.2487,409.456,9331.0
2024-10-23 10:15:00,414.88,415.22,413.17,414.15,17960.0,409.6239,409.9596,407.9355,408.9031,17960.0
2024-10-23 10:20:00,414.16,414.37,413.48,413.72,15535.0,408.913,409.1203,408.2416,408.4786,15535.0
2024-10-23 10:25:00,413.85,414.64,413.35,414.18,15640.0,408.6069,409.3869,408.1132,408.9327,15640.0
2024-10-23 10:30:00,413.91,414.43,413.55,413.55,19693.0,408.6661,409.1796,408.3107,408.3107,19693.0
2024-10-23 10:35:00,413.75,414.35,413.54,413.54,9312.0,408.5082,409.1006,408.3008,408.3008,9312.0
2024-10-23 10:40:00,413.83,413.89,412.81,413.6,33424.0,408.5872,408.6464,407.5801,408.3601,33424.0
2024-10-23 10:45:00,413.67,414.19,413.51,413.89,6453.0,408.4292,408.9426,408.2712,408.6464,6453.0
2024-10-23 10:50:00,413.89,414.09,412.89,413.17,8967.0,408.6464,408.8439,407.6591,407.9355,8967.0
2024-10-23 10:55:00,413.17,413.89,412.64,413.08,13167.0,407.9355,408.6464,407.4122,407.8467,13167.0
2024-10-23 11:00:00,413.21,413.44,412.65,412.65,6552.0,407.975,408.2021,407.4221,407.4221,6552.0
2024-10-23 11:05:00,412.99,414.16,412.65,413.99,20810.0,407.7578,408.913,407.4221,408.7451,20810.0
2024-10-23 11:10:00,413.99,414.05,413.13,413.86,25329.0,408.7451,408.8044,407.896,408.6168,25329.0
2024-10-23 11:15:00,413.85,413.85,412.41,413.25,9304.0,408.6069,408.6069,407.1852,408.0145,9304.0
2024-10-23 11:20:00,413.29,413.81,413.0,413.56,12456.0,408.054,408.5674,407.7677,408.3206,12456.0
2024-10-23 11:25:00,413.82,413.82,413.09,413.35,4846.0,408.5773,408.5773,407.8565,408.1132,4846.0
2024-10-23 11:30:00,413.35,413.61,413.09,413.28,3216.0,408.1132,408.3699,407.8565,408.0441,3216.0
2024-10-23 11:35:00,413.46,413.61,413.1,413.42,8524.0,408.2218,408.3699,407.8664,408.1824,8524.0
2024-10-23 11:40:00,413.54,413.76,413.2,413.51,7690.0,408.3008,408.518,407.9651,408.2712,7690.0
2024-10-23 11:45:00,413.49,413.72,413.34,413.45,5449.0,408.2515,408.4786,408.1034,408.212,5449.0
2024-10-23 11:50:00,413.58,414.0,413.2,413.83,19272.0,408.3403,408.755,407.9651,408.5872,19272.0
2024-10-23 11:55:00,413.56,413.93,413.18,413.49,4268.0,408.3206,408.6859,407.9454,408.2515,4268.0
2024-10-23 12:00:00,413.34,413.72,412.8,413.69,6724.0,408.1034,408.4786,407.5702,408.4489,6724.0
2024-10-23 12:05:00,413.75,414.19,413.4,414.1,7001.0,408.5082,408.9426,408.1626,408.8537,7001.0
2024-10-23 12:10:00,414.02,414.29,413.61,413.77,5195.0,408.7748,409.0413,408.3699,408.5279,5195.0
2024-10-23 12:15:00,413.92,414.71,413.92,414.51,5454.0,408.676,409.456,408.676,409.2585,5454.0
2024-10-23 12:20:00,414.43,414.56,413.89,413.9,5285.0,409.1796,409.3079,408.6464,408.6563,5285.0
2024-10-23 12:25:00,413.89,414.09,413.56,413.57,5805.0,408.6464,408.8439,408.3206,408.3305,5805.0
2024-10-23 12:30:00,413.62,414.18,413.55,414.18,6205.0,408.3798,408.9327,408.3107,408.9327,6205.0
2024-10-23 12:35:00,414.23,414.34,413.76,413.76,2830.0,408.9821,409.0907,408.518,408.518,2830.0
2024-10-23 12:40:00,413.84,414.0,413.78,413.87,3590.0,408.597,408.755,408.5378,408.6267,3590.0
2024-10-23 12:45:00,413.84,414.06,413.62,414.06,4697.0,408.597,408.8142,408.3798,408.8142,4697.0
2024-10-23 12:50:00,413.93,414.24,413.79,414.1,3213.0,408.6859,408.992,408.5477,408.8537,3213.0
2024-10-23 12:55:00,414.19,414.63,414.07,414.49,4051.0,408.9426,409.377,408.8241,409.2388,4051.0
2024-10-23 13:00:00,414.59,415.37,414.55,415.31,4782.0,409.3375,410.1077,409.298,410.0484,4782.0
2024-10-23 13:05:00,415.31,415.35,414.92,414.97,3655.0,410.0484,410.0879,409.6634,409.7127,3655.0
2024-10-23 13:10:00,415.05,415.05,414.26,414.55,4501.0,409.7917,409.7917,409.0117,409.298,4501.0
2024-10-23 13:15:00,414.3,414.92,414.3,414.81,6830.0,409.0512,409.6634,409.0512,409.5547,6830.0
2024-10-23 13:20:00,414.83,414.95,414.01,414.1,6659.0,409.5745,409.693,408.7649,408.8537,6659.0
2024-10-23 13:25:00,413.94,414.09,413.91,413.98,2973.0,408.6958,408.8439,408.6661,408.7353,2973.0
2024-10-23 13:30:00,413.98,413.98,413.57,413.69,2802.0,408.7353,408.7353,408.3305,408.4489,2802.0
2024-10-23 13:35:00,413.69,414.04,413.57,413.97,4022.0,408.4489,408.7945,408.3305,408.7254,4022.0
2024-10-23 13:40:00,414.08,414.49,413.7,413.78,6531.0,408.834,409.2388,408.4588,408.5378,6531.0
2024-10-23 13:45:00,413.7,413.7,413.29,413.53,1593.0,408.4588,408.4588,408.054,408.291,1593.0
2024-10-23 13:50:00,413.65,413.65,413.25,413.41,4055.0,408.4094,408.4094,408.0145,408.1725,4055.0
2024-10-23 13:55:00,413.56,414.61,413.56,414.27,7110.0,408.3206,409.3573,408.3206,409.0216,7110.0
2024-10-23 14:00:00,414.2,414.5,414.11,414.22,5882.0,408.9525,409.2487,408.8636,408.9722,5882.0
2024-10-23 14:05:00,414.0,414.03,413.41,413.57,6951.0,408.755,408.7846,408.1725,408.3305,6951.0
2024-10-23 14:10:00,413.53,413.53,413.06,413.18,5200.0,408.291,408.291,407.8269,407.9454,5200.0
2024-10-23 14:15:00,413.18,413.21,412.54,412.54,5596.0,407.9454,407.975,407.3135,407.3135,5596.0
2024-10-23 14:20:00,412.56,413.26,412.41,412.85,8487.0,407.3333,408.0244,407.1852,407.6196,8487.0
2024-10-23 14:25:00,413.05,413.46,412.99,413.46,4337.0,407.817,408.2218,407.7578,408.2218,4337.0
2024-10-23 14:30:00,413.19,413.56,413.13,413.56,3981.0,407.9553,408.3206,407.896,408.3206,3981.0
2024-10-23 14:35:00,413.6,414.0,413.59,413.65,9110.0,408.3601,408.755,408.3502,408.4094,9110.0
2024-10-23 14:40:00,413.62,414.12,413.47,413.91,5034.0,408.3798,408.8735,408.2317,408.6661,5034.0
2024-10-23 14:45:00,413.91,414.0,413.5,413.82,4389.0,408.6661,408.755,408.2613,408.5773,4389.0
2024-10-23 14:50:00,413.9,413.97,413.72,413.81,3472.0,408.6563,408.7254,408.4786,408.5674,3472.0
2024-10-23 14:55:00,413.81,414.14,413.44,414.14,11541.0,408.5674,408.8932,408.2021,408.8932,11541.0
2024-10-23 15:00:00,414.11,414.33,414.08,414.32,15018.0,408.8636,409.0808,408.834,409.071,15018.0
2024-10-23 15:05:00,414.43,414.94,414.15,414.81,7120.0,409.1796,409.6831,408.9031,409.5547,7120.0
2024-10-23 15:10:00,414.86,415.24,414.81,415.06,4273.0,409.6041,409.9793,409.5547,409.8016,4273.0
2024-10-23 15:15:00,414.97,415.46,414.84,415.41,7099.0,409.7127,410.1965,409.5844,410.1471,7099.0
2024-10-23 15:20:00,415.43,415.58,414.65,414.77,8632.0,410.1669,410.315,409.3968,409.5153,8632.0
2024-10-23 15:25:00,414.76,415.23,414.63,414.9,14094.0,409.5054,409.9694,409.377,409.6436,14094.0
2024-10-23 15:30:00,414.87,415.45,414.87,415.1,9702.0,409.614,410.1866,409.614,409.8411,9702.0
2024-10-23 15:35:00,415.09,415.25,414.12,414.26,10496.0,409.8312,409.9892,408.8735,409.0117,10496.0
2024-10-23 15:40:00,414.08,414.88,413.7,414.71,20233.0,408.834,409.6239,408.4588,409.456,20233.0
2024-10-23 15:45:00,414.71,414.83,414.34,414.6,19180.0,409.456,409.5745,409.0907,409.3474,19180.0
2024-10-23 15:50:00,414.6,416.92,414.45,416.78,49692.0,409.3474,411.638,409.1993,411.4998,49692.0
2024-10-23 15:55:00,416.78,417.08,415.37,415.41,136677.0,411.4998,411.796,410.1077,410.1471,136677.0
2024-10-24 09:30:00,418.92,424.76,418.86,421.28,47500.0,413.6127,419.3787,413.5534,415.9428,47500.0
2024-10-24 09:35:00,422.46,424.74,421.43,423.12,16011.0,417.1078,419.3589,416.0909,417.7595,16011.0
2024-10-24 09:40:00,423.03,425.06,422.54,424.9,33408.0,417.6706,419.6749,417.1868,419.5169,33408.0
2024-10-24 09:45:00,424.9,426.42,424.77,425.94,44720.0,419.5169,421.0177,419.3886,420.5437,44720.0
2024-10-24 09:50:00,425.94,426.44,425.25,426.3,30935.0,420.5437,421.0374,419.8625,420.8992,30935.0
2024-10-24 09:55:00,426.27,426.62,425.72,426.0,40574.0,420.8696,421.2151,420.3265,420.603,40574.0
2024-10-24 10:00:00,426.24,426.35,425.01,426.35,39493.0,420.8399,420.9485,419.6255,420.9485,39493.0
2024-10-24 10:05:00,426.24,426.67,425.96,426.37,16480.0,420.8399,421.2645,420.5635,420.9683,16480.0
2024-10-24 10:10:00,426.14,426.55,425.77,426.12,29283.0,420.7412,421.146,420.3759,420.7215,29283.0
2024-10-24 10:15:00,426.21,428.14,426.2,427.9,24509.0,420.8103,422.7159,420.8004,422.4789,24509.0
2024-10-24 10:20:00,427.97,428.4,427.69,427.86,21384.0,422.548,422.9726,422.2716,422.4394,21384.0
2024-10-24 10:25:00,427.96,428.23,427.01,427.65,15237.0,422.5381,422.8047,421.6002,422.2321,15237.0
2024-10-24 10:30:00,427.64,427.77,427.34,427.69,9159.0,422.2222,422.3506,421.926,422.2716,9159.0
2024-10-24 10:35:00,427.71,427.83,426.23,427.83,18243.0,422.2913,422.4098,420.8301,422.4098,18243.0
2024-10-24 10:40:00,427.83,428.0,425.63,425.98,16340.0,422.4098,422.5776,420.2377,420.5832,16340.0
2024-10-24 10:45:00,426.05,427.1,425.71,427.0,12484.0,420.6523,421.689,420.3167,421.5903,12484.0
2024-10-24 10:50:00,427.09,427.09,426.83,427.01,7943.0,421.6792,421.6792,421.4225,421.6002,7943.0
2024-10-24 10:55:00,427.01,427.65,427.01,427.42,8308.0,421.6002,422.2321,421.6002,422.005,8308.0
2024-10-24 11:00:00,427.31,428.32,426.84,428.07,19120.0,421.8964,422.8936,421.4323,422.6468,19120.0
2024-10-24 11:05:00,428.09,428.45,427.46,428.33,11234.0,422.6665,423.0219,422.0445,422.9035,11234.0
2024-10-24 11:10:00,428.19,428.85,428.18,428.79,6707.0,422.7652,423.4169,422.7554,423.3576,6707.0
2024-10-24 11:15:00,428.78,428.88,426.69,426.7,17635.0,423.3478,423.4465,421.2842,421.2941,17635.0
2024-10-24 11:20:00,426.63,427.16,426.17,426.18,9138.0,421.225,421.7483,420.7708,420.7807,9138.0
2024-10-24 11:25:00,426.18,426.44,425.63,426.0,12127.0,420.7807,421.0374,420.2377,420.603,12127.0
2024-10-24 11:30:00,426.15,426.15,425.4,425.97,16955.0,420.7511,420.7511,420.0106,420.5734,16955.0
2024-10-24 11:35:00,425.94,426.18,425.41,425.42,9148.0,420.5437,420.7807,420.0205,420.0303,9148.0
2024-10-24 11:40:00,425.33,425.94,424.78,424.99,10846.0,419.9415,420.5437,419.3984,419.6058,10846.0
2024-10-24 11:45:00,425.2,425.78,425.19,425.78,9562.0,419.8131,420.3858,419.8032,420.3858,9562.0
2024-10-24 11:50:00,425.75,426.43,425.67,426.42,4595.0,420.3561,421.0275,420.2772,421.0177,4595.0
2024-10-24 11:55:00,426.65,426.67,425.99,426.45,8976.0,421.2447,421.2645,420.5931,421.0473,8976.0
2024-10-24 12:00:00,426.45,426.67,425.81,426.67,20115.0,421.0473,421.2645,420.4154,421.2645,20115.0
2024-10-24 12:05:00,426.66,426.75,426.3,426.72,9652.0,421.2546,421.3435,420.8992,421.3139,9652.0
2024-10-24 12:10:00,426.72,426.81,425.84,426.09,9981.0,421.3139,421.4027,420.445,420.6918,9981.0
2024-10-24 12:15:00,426.09,426.3,425.57,425.77,14980.0,420.6918,420.8992,420.1784,420.3759,14980.0
2024-10-24 12:20:00,425.7,425.85,425.51,425.82,10281.0,420.3068,420.4549,420.1192,420.4253,10281.0
2024-10-24 12:25:00,425.71,425.94,425.7,425.94,8834.0,420.3167,420.5437,420.3068,420.5437,8834.0
2024-10-24 12:30:00,425.78,425.95,425.56,425.85,9766.0,420.3858,420.5536,420.1686,420.4549,9766.0
2024-10-24 12:35:00,425.97,426.01,425.37,425.38,10286.0,420.5734,420.6129,419.981,419.9908,10286.0
2024-10-24 12:40:00,425.51,425.57,424.4,424.43,12172.0,420.1192,420.1784,419.0232,419.0529,12172.0
2024-10-24 12:45:00,424.39,424.56,424.21,424.54,4897.0,419.0134,419.1812,418.8357,419.1615,4897.0
2024-10-24 12:50:00,424.33,424.33,423.59,423.88,5191.0,418.9541,418.9541,418.2235,418.5098,5191.0
2024-10-24 12:55:00,423.55,424.3,423.48,424.29,12901.0,418.184,418.9245,418.1149,418.9146,12901.0
2024-10-24 13:00:00,423.87,424.15,423.62,423.94,7915.0,418.5,418.7764,418.2531,418.5691,7915.0
2024-10-24 13:05:00,423.89,424.2,423.84,424.13,3105.0,418.5197,418.8258,418.4703,418.7567,3105.0
2024-10-24 13:10:00,423.93,424.37,423.93,424.35,4770.0,418.5592,418.9936,418.5592,418.9739,4770.0
2024-10-24 13:15:00,424.27,424.48,423.74,423.88,5737.0,418.8949,419.1022,418.3716,418.5098,5737.0
2024-10-24 13:20:00,423.72,424.25,423.69,424.12,12174.0,418.3519,418.8751,418.3222,418.7468,12174.0
2024-10-24 13:25:00,423.99,424.11,423.86,423.92,4406.0,418.6184,418.7369,418.4901,418.5493,4406.0
2024-10-24 13:30:00,423.99,424.11,423.59,424.0,5764.0,418.6184,418.7369,418.2235,418.6283,5764.0
2024-10-24 13:35:00,423.9,424.26,423.85,423.87,7923.0,418.5296,418.885,418.4802,418.5,7923.0
2024-10-24 13:40:00,423.85,423.85,423.39,423.81,3730.0,418.4802,418.4802,418.026,418.4407,3730.0
2024-10-24 13:45:00,423.65,423.83,423.48,423.81,6746.0,418.2828,418.4605,418.1149,418.4407,6746.0
2024-10-24 13:50:00,423.89,424.54,423.89,424.42,4643.0,418.5197,419.1615,418.5197,419.043,4643.0
2024-10-24 13:55:00,424.52,424.88,424.4,424.57,9668.0,419.1417,419.4972,419.0232,419.1911,9668.0
2024-10-24 14:00:00,424.53,424.99,424.37,424.99,8996.0,419.1516,419.6058,418.9936,419.6058,8996.0
2024-10-24 14:05:00,425.04,425.33,424.82,425.07,7564.0,419.6551,419.9415,419.4379,419.6848,7564.0
2024-10-24 14:10:00,425.08,425.26,424.81,425.24,6427.0,419.6946,419.8724,419.4281,419.8526,6427.0
2024-10-24 14:15:00,425.2,425.23,424.85,425.09,11313.0,419.8131,419.8427,419.4675,419.7045,11313.0
2024-10-24 14:20:00,424.93,425.08,424.86,424.93,9953.0,419.5465,419.6946,419.4774,419.5465,9953.0
2024-10-24 14:25:00,424.93,425.1,424.01,424.25,17232.0,419.5465,419.7144,418.6382,418.8751,17232.0
2024-10-24 14:30:00,424.27,424.44,424.13,424.36,10358.0,418.8949,419.0627,418.7567,418.9838,10358.0
2024-10-24 14:35:00,424.49,424.55,424.25,424.34,14438.0,419.1121,419.1713,418.8751,418.964,14438.0
2024-10-24 14:40:00,424.34,424.34,423.26,423.27,16973.0,418.964,418.964,417.8977,417.9076,16973.0
2024-10-24 14:45:00,423.14,423.14,421.9,421.9,6272.0,417.7792,417.7792,416.5549,416.5549,6272.0
2024-10-24 14:50:00,422.02,422.66,421.86,422.28,6604.0,416.6734,417.3053,416.5154,416.9301,6604.0
2024-10-24 14:55:00,422.47,422.99,422.26,422.86,8632.0,417.1177,417.6311,416.9104,417.5028,8632.0
2024-10-24 15:00:00,423.02,423.1,422.42,422.67,10831.0,417.6607,417.7397,417.0683,417.3152,10831.0
2024-10-24 15:05:00,422.67,423.51,422.51,423.3,8919.0,417.3152,418.1445,417.1572,417.9372,8919.0
2024-10-24 15:10:00,423.1,424.12,423.1,423.95,30438.0,417.7397,418.7468,417.7397,418.579,30438.0
2024-10-24 15:15:00,423.88,423.97,423.53,423.61,15986.0,418.5098,418.5987,418.1643,418.2433,15986.0
2024-10-24 15:20:00,423.61,423.79,423.23,423.47,6470.0,418.2433,418.421,417.8681,418.105,6470.0
2024-10-24 15:25:00,423.28,423.65,422.93,423.18,12565.0,417.9174,418.2828,417.5719,417.8187,12565.0
2024-10-24 15:30:00,423.13,423.27,422.79,422.79,9054.0,417.7693,417.9076,417.4336,417.4336,9054.0
2024-10-24 15:35:00,423.1,423.29,422.49,423.29,34611.0,417.7397,417.9273,417.1374,417.9273,34611.0
2024-10-24 15:40:00,423.27,423.49,422.99,423.1,19389.0,417.9076,418.1248,417.6311,417.7397,19389.0
2024-10-24 15:45:00,423.12,423.22,422.19,422.19,25868.0,417.7595,417.8582,416.8412,416.8412,25868.0
2024-10-24 15:50:00,422.16,422.17,420.3,421.01,98535.0,416.8116,416.8215,414.9752,415.6762,98535.0
2024-10-24 15:55:00,420.92,421.04,418.6,418.85,213231.0,415.5873,415.7058,413.2967,413.5436,213231.0
2024-10-25 09:30:00,423.0,433.85,423.0,431.36,92622.0,417.641,428.3535,417.641,425.8951,92622.0
2024-10-25 09:35:00,432.18,432.2,429.96,432.2,24972.0,426.7047,426.7244,424.5128,426.7244,24972.0
2024-10-25 09:40:00,432.16,432.53,430.19,430.5,39657.0,426.6849,427.0503,424.7399,425.046,39657.0
2024-10-25 09:45:00,430.5,432.43,430.49,430.92,22439.0,425.046,426.9515,425.0361,425.4606,22439.0
2024-10-25 09:50:00,430.9,430.9,429.56,429.97,15088.0,425.4409,425.4409,424.1179,424.5227,15088.0
2024-10-25 09:55:00,430.15,430.6,428.63,430.6,15527.0,424.7004,425.1447,423.1997,425.1447,15527.0
2024-10-25 10:00:00,430.84,432.09,430.39,432.09,19224.0,425.3817,426.6158,424.9374,426.6158,19224.0
2024-10-25 10:05:00,432.09,432.87,431.86,431.97,11102.0,426.6158,427.3859,426.3887,426.4973,11102.0
2024-10-25 10:10:00,431.98,432.22,431.36,431.68,14544.0,426.5072,426.7442,425.8951,426.211,14544.0
2024-10-25 10:15:00,431.7,432.0,430.32,430.94,8543.0,426.2308,426.527,424.8682,425.4804,8543.0
2024-10-25 10:20:00,430.87,431.56,430.78,431.5,4928.0,425.4113,426.0925,425.3224,426.0333,4928.0
2024-10-25 10:25:00,431.18,431.56,430.68,430.69,19517.0,425.7174,426.0925,425.2237,425.2336,19517.0
2024-10-25 10:30:00,430.78,431.04,430.3,430.3,12809.0,425.3224,425.5791,424.8485,424.8485,12809.0
2024-10-25 10:35:00,430.56,430.74,430.29,430.54,7085.0,425.1052,425.2829,424.8386,425.0855,7085.0
2024-10-25 10:40:00,430.51,431.45,430.32,431.44,23183.0,425.0558,425.9839,424.8682,425.9741,23183.0
2024-10-25 10:45:00,431.3,431.48,430.87,431.06,12387.0,425.8358,426.0136,425.4113,425.5989,12387.0
2024-10-25 10:50:00,431.06,431.5,430.87,431.28,10052.0,425.5989,426.0333,425.4113,425.8161,10052.0
2024-10-25 10:55:00,431.29,431.39,430.34,430.52,12905.0,425.826,425.9247,424.888,425.0657,12905.0
2024-10-25 11:00:00,430.52,430.77,430.44,430.47,12942.0,425.0657,425.3125,424.9867,425.0163,12942.0
2024-10-25 11:05:00,430.47,430.72,430.29,430.44,21432.0,425.0163,425.2632,424.8386,424.9867,21432.0
2024-10-25 11:10:00,430.44,430.46,429.86,429.88,33559.0,424.9867,425.0065,424.4141,424.4338,33559.0
2024-10-25 11:15:00,429.91,430.42,429.88,430.4,8648.0,424.4634,424.967,424.4338,424.9472,8648.0
2024-10-25 11:20:00,430.6,431.28,430.56,431.18,10570.0,425.1447,425.8161,425.1052,425.7174,10570.0
2024-10-25 11:25:00,430.99,430.99,430.26,430.34,19608.0,425.5298,425.5298,424.809,424.888,19608.0
2024-10-25 11:30:00,430.28,430.63,430.26,430.43,17300.0,424.8288,425.1743,424.809,424.9769,17300.0
2024-10-25 11:35:00,430.43,430.63,430.1,430.56,14530.0,424.9769,425.1743,424.651,425.1052,14530.0
2024-10-25 11:40:00,430.55,430.7,430.3,430.68,13007.0,425.0953,425.2434,424.8485,425.2237,13007.0
2024-10-25 11:45:00,430.68,430.78,430.38,430.66,7211.0,425.2237,425.3224,424.9275,425.2039,7211.0
2024-10-25 11:50:00,430.76,431.01,430.75,430.91,7480.0,425.3027,425.5495,425.2928,425.4508,7480.0
2024-10-25 11:55:00,430.99,431.39,430.9,431.18,7565.0,425.5298,425.9247,425.4409,425.7174,7565.0
2024-10-25 12:00:00,431.27,431.27,430.53,430.75,4806.0,425.8062,425.8062,425.0756,425.2928,4806.0
2024-10-25 12:05:00,430.5,430.75,430.34,430.48,5399.0,425.046,425.2928,424.888,425.0262,5399.0
2024-10-25 12:10:00,430.54,430.54,429.87,429.99,21131.0,425.0855,425.0855,424.4239,424.5424,21131.0
2024-10-25 12:15:00,429.99,430.27,428.39,429.21,8961.0,424.5424,424.8189,422.9627,423.7723,8961.0
2024-10-25 12:20:00,429.28,430.0,429.16,430.0,5656.0,423.8414,424.5523,423.7229,424.5523,5656.0
2024-10-25 12:25:00,430.18,430.4,429.87,430.4,13999.0,424.73,424.9472,424.4239,424.9472,13999.0
2024-10-25 12:30:00,430.5,430.79,428.21,428.21,16387.0,425.046,425.3323,422.785,422.785,16387.0
2024-10-25 12:35:00,428.3,428.4,427.36,427.48,8206.0,422.8738,422.9726,421.9457,422.0642,8206.0
2024-10-25 12:40:00,427.47,427.85,427.18,427.41,6102.0,422.0544,422.4295,421.768,421.9951,6102.0
2024-10-25 12:45:00,427.34,427.55,426.89,427.28,9355.0,421.926,422.1333,421.4817,421.8668,9355.0
2024-10-25 12:50:00,427.4,428.13,427.23,428.05,5820.0,421.9852,422.706,421.8174,422.627,5820.0
2024-10-25 12:55:00,428.02,428.05,427.69,428.04,6127.0,422.5974,422.627,422.2716,422.6171,6127.0
2024-10-25 13:00:00,428.13,429.14,428.13,429.14,4232.0,422.706,423.7032,422.706,423.7032,4232.0
2024-10-25 13:05:00,429.12,429.55,428.72,429.09,17485.0,423.6835,424.108,423.2885,423.6538,17485.0
2024-10-25 13:10:00,428.84,429.14,428.36,428.37,4739.0,423.407,423.7032,422.9331,422.943,4739.0
2024-10-25 13:15:00,428.55,428.55,427.96,428.45,6257.0,423.1207,423.1207,422.5381,423.0219,6257.0
2024-10-25 13:20:00,428.2,428.2,427.66,428.03,8741.0,422.7751,422.7751,422.2419,422.6073,8741.0
2024-10-25 13:25:00,428.09,428.29,427.86,428.08,5526.0,422.6665,422.864,422.4394,422.6566,5526.0
2024-10-25 13:30:00,428.08,428.15,427.43,427.74,10329.0,422.6566,422.7257,422.0149,422.3209,10329.0
2024-10-25 13:35:00,427.69,428.33,427.49,428.33,11140.0,422.2716,422.9035,422.0741,422.9035,11140.0
2024-10-25 13:40:00,428.23,428.23,427.0,427.0,12764.0,422.8047,422.8047,421.5903,421.5903,12764.0
2024-10-25 13:45:00,427.0,427.54,426.14,427.12,23260.0,421.5903,422.1235,420.7412,421.7088,23260.0
2024-10-25 13:50:00,427.06,427.51,427.05,427.37,4852.0,421.6495,422.0938,421.6397,421.9556,4852.0
2024-10-25 13:55:00,427.47,427.83,427.05,427.37,6644.0,422.0544,422.4098,421.6397,421.9556,6644.0
2024-10-25 14:00:00,427.33,427.71,427.08,427.69,11130.0,421.9161,422.2913,421.6693,422.2716,11130.0
2024-10-25 14:05:00,427.74,427.74,426.98,427.0,7804.0,422.3209,422.3209,421.5706,421.5903,7804.0
2024-10-25 14:10:00,427.0,427.33,426.74,427.3,10889.0,421.5903,421.9161,421.3336,421.8865,10889.0
2024-10-25 14:15:00,427.12,427.66,427.12,427.6,11433.0,421.7088,422.2419,421.7088,422.1827,11433.0
2024-10-25 14:20:00,427.61,428.0,427.36,427.61,12825.0,422.1926,422.5776,421.9457,422.1926,12825.0
2024-10-25 14:25:00,427.67,427.67,426.68,426.94,14798.0,422.2518,422.2518,421.2744,421.5311,14798.0
2024-10-25 14:30:00,426.92,426.92,426.04,426.79,15014.0,421.5113,421.5113,420.6425,421.383,15014.0
2024-10-25 14:35:00,426.75,426.81,426.49,426.68,4258.0,421.3435,421.4027,421.0868,421.2744,4258.0
2024-10-25 14:40:00,426.68,426.99,426.57,426.68,15444.0,421.2744,421.5804,421.1658,421.2744,15444.0
2024-10-25 14:45:00,426.68,426.94,426.28,426.28,7001.0,421.2744,421.5311,420.8794,420.8794,7001.0
2024-10-25 14:50:00,426.5,426.78,426.28,426.63,5784.0,421.0966,421.3731,420.8794,421.225,5784.0
2024-10-25 14:55:00,426.74,427.13,426.71,427.13,6642.0,421.3336,421.7187,421.304,421.7187,6642.0
2024-10-25 15:00:00,427.04,427.76,426.91,427.41,15159.0,421.6298,422.3407,421.5015,421.9951,15159.0
2024-10-25 15:05:00,427.76,427.76,426.93,426.93,16170.0,422.3407,422.3407,421.5212,421.5212,16170.0
2024-10-25 15:10:00,427.05,427.21,426.34,426.48,13119.0,421.6397,421.7976,420.9387,421.0769,13119.0
2024-10-25 15:15:00,426.39,427.16,426.3,427.04,14601.0,420.988,421.7483,420.8992,421.6298,14601.0
2024-10-25 15:20:00,427.09,427.1,425.89,425.94,11573.0,421.6792,421.689,420.4944,420.5437,11573.0
2024-10-25 15:25:00,426.06,426.39,425.9,426.39,6264.0,420.6622,420.988,420.5042,420.988,6264.0
2024-10-25 15:30:00,426.34,426.46,425.38,425.44,14468.0,420.9387,421.0572,419.9908,420.0501,14468.0
2024-10-25 15:35:00,425.44,425.92,425.35,425.87,18860.0,420.0501,420.524,419.9612,420.4746,18860.0
2024-10-25 15:40:00,425.87,425.87,425.19,425.4,24178.0,420.4746,420.4746,419.8032,420.0106,24178.0
2024-10-25 15:45:00,425.29,425.78,425.27,425.4,22278.0,419.902,420.3858,419.8822,420.0106,22278.0
2024-10-25 15:50:00,425.28,425.55,424.64,424.95,55887.0,419.8921,420.1587,419.2602,419.5663,55887.0
2024-10-25 15:55:00,425.05,425.69,423.87,424.95,132205.0,419.665,420.2969,418.5,419.5663,132205.0
2024-10-28 09:30:00,426.77,427.96,426.45,427.07,19982.0,421.3632,422.5381,421.0473,421.6594,19982.0
2024-10-28 09:35:00,426.71,426.71,424.84,424.84,12432.0,421.304,421.304,419.4577,419.4577,12432.0
2024-10-28 09:40:00,424.92,425.45,424.69,425.44,7941.0,419.5367,420.0599,419.3096,420.0501,7941.0
2024-10-28 09:45:00,425.58,425.79,424.61,425.3,4810.0,420.1883,420.3956,419.2306,419.9118,4810.0
2024-10-28 09:50:00,425.16,426.0,425.16,425.54,3663.0,419.7736,420.603,419.7736,420.1488,3663.0
2024-10-28 09:55:00,425.4,425.4,423.44,423.56,9610.0,420.0106,420.0106,418.0754,418.1939,9610.0
2024-10-28 10:00:00,423.82,423.82,422.1,422.11,8510.0,418.4506,418.4506,416.7524,416.7623,8510.0
2024-10-28 10:05:00,422.1,422.98,421.85,422.26,8452.0,416.7524,417.6212,416.5056,416.9104,8452.0
2024-10-28 10:10:00,422.35,423.01,422.26,422.46,4850.0,416.9992,417.6509,416.9104,417.1078,4850.0
2024-10-28 10:15:00,422.73,422.94,422.43,422.94,2318.0,417.3744,417.5817,417.0782,417.5817,2318.0
2024-10-28 10:20:00,422.93,423.26,422.7,423.26,4527.0,417.5719,417.8977,417.3448,417.8977,4527.0
2024-10-28 10:25:00,423.2,423.65,423.18,423.44,6151.0,417.8385,418.2828,417.8187,418.0754,6151.0
2024-10-28 10:30:00,423.44,423.58,422.72,423.34,13275.0,418.0754,418.2136,417.3645,417.9767,13275.0
2024-10-28 10:35:00,423.34,423.35,422.56,422.6,5213.0,417.9767,417.9866,417.2066,417.2461,5213.0
2024-10-28 10:40:00,422.63,422.63,422.2,422.48,9986.0,417.2757,417.2757,416.8511,417.1276,9986.0
2024-10-28 10:45:00,422.54,422.93,422.3,422.3,4858.0,417.1868,417.5719,416.9499,416.9499,4858.0
2024-10-28 10:50:00,422.62,422.75,422.4,422.74,1928.0,417.2658,417.3942,417.0486,417.3843,1928.0
2024-10-28 10:55:00,422.59,422.97,422.32,422.56,5026.0,417.2362,417.6114,416.9696,417.2066,5026.0
2024-10-28 11:00:00,422.32,423.0,422.29,422.81,4550.0,416.9696,417.641,416.94,417.4534,4550.0
2024-10-28 11:05:00,422.8,422.9,422.8,422.88,600.0,417.4435,417.5423,417.4435,417.5225,600.0
2024-10-28 11:10:00,422.66,422.98,422.53,422.6,11705.0,417.3053,417.6212,417.1769,417.2461,11705.0
2024-10-28 11:15:00,422.64,422.79,421.9,422.39,11505.0,417.2855,417.4336,416.5549,417.0387,11505.0
2024-10-28 11:20:00,422.25,422.26,421.88,422.0,11025.0,416.9005,416.9104,416.5352,416.6537,11025.0
2024-10-28 11:25:00,422.1,422.5,421.43,421.97,19313.0,416.7524,417.1473,416.0909,416.624,19313.0
2024-10-28 11:30:00,421.61,421.77,420.22,420.97,10489.0,416.2686,416.4266,414.8962,415.6367,10489.0
2024-10-28 11:35:00,421.0,421.19,420.97,421.0,5388.0,415.6663,415.8539,415.6367,415.6663,5388.0
2024-10-28 11:40:00,421.0,421.27,420.87,421.22,3638.0,415.6663,415.9329,415.538,415.8835,3638.0
2024-10-28 11:45:00,421.15,421.39,420.9,421.27,4984.0,415.8144,416.0514,415.5676,415.9329,4984.0
2024-10-28 11:50:00,421.43,421.95,421.06,421.83,10064.0,416.0909,416.6043,415.7256,416.4858,10064.0
2024-10-28 11:55:00,421.68,421.68,421.38,421.44,1875.0,416.3377,416.3377,416.0415,416.1007,1875.0
2024-10-28 12:00:00,421.44,421.75,421.05,421.07,2895.0,416.1007,416.4068,415.7157,415.7354,2895.0
2024-10-28 12:05:00,421.07,421.15,419.93,420.15,17390.0,415.7354,415.8144,414.6099,414.8271,17390.0
2024-10-28 12:10:00,420.15,420.92,420.15,420.82,8112.0,414.8271,415.5873,414.8271,415.4886,8112.0
2024-10-28 12:15:00,420.75,421.02,420.75,420.79,1776.0,415.4195,415.6861,415.4195,415.459,1776.0
2024-10-28 12:20:00,420.93,421.19,420.23,420.33,8423.0,415.5972,415.8539,414.9061,415.0048,8423.0
2024-10-28 12:25:00,420.38,420.58,420.26,420.53,4793.0,415.0542,415.2516,414.9357,415.2023,4793.0
2024-10-28 12:30:00,420.52,420.85,420.33,420.54,3021.0,415.1924,415.5182,415.0048,415.2122,3021.0
2024-10-28 12:35:00,420.5,420.68,420.31,420.54,3209.0,415.1727,415.3504,414.9851,415.2122,3209.0
2024-10-28 12:40:00,420.52,420.53,420.27,420.53,5742.0,415.1924,415.2023,414.9456,415.2023,5742.0
2024-10-28 12:45:00,420.53,420.53,420.04,420.21,6351.0,415.2023,415.2023,414.7185,414.8863,6351.0
2024-10-28 12:50:00,420.11,420.49,420.05,420.41,14786.0,414.7876,415.1628,414.7284,415.0838,14786.0
2024-10-28 12:55:00,420.25,420.25,419.5,419.5,16256.0,414.9258,414.9258,414.1853,414.1853,16256.0
2024-10-28 13:00:00,419.47,419.79,419.47,419.75,2478.0,414.1557,414.4717,414.1557,414.4322,2478.0
2024-10-28 13:05:00,419.75,420.04,419.62,419.99,6505.0,414.4322,414.7185,414.3038,414.6691,6505.0
2024-10-28 13:10:00,419.89,420.39,419.74,419.83,7826.0,414.5704,415.0641,414.4223,414.5111,7826.0
2024-10-28 13:15:00,419.93,420.14,419.92,420.13,3947.0,414.6099,414.8172,414.6,414.8073,3947.0
2024-10-28 13:20:00,420.23,420.63,420.23,420.48,6919.0,414.9061,415.301,414.9061,415.1529,6919.0
2024-10-28 13:25:00,420.33,420.84,420.22,420.84,4358.0,415.0048,415.5084,414.8962,415.5084,4358.0
2024-10-28 13:30:00,420.93,421.31,420.81,420.98,4627.0,415.5972,415.9724,415.4787,415.6466,4627.0
2024-10-28 13:35:00,421.23,421.6,421.14,421.48,8346.0,415.8934,416.2587,415.8046,416.1402,8346.0
2024-10-28 13:40:00,421.43,421.58,421.26,421.37,5458.0,416.0909,416.239,415.923,416.0316,5458.0
2024-10-28 13:45:00,421.37,421.41,420.97,420.97,7938.0,416.0316,416.0711,415.6367,415.6367,7938.0
2024-10-28 13:50:00,420.77,420.9,420.6,420.78,4484.0,415.4392,415.5676,415.2714,415.4491,4484.0
2024-10-28 13:55:00,420.75,420.97,420.75,420.92,4666.0,415.4195,415.6367,415.4195,415.5873,4666.0
2024-10-28 14:00:00,420.85,420.96,420.85,420.91,5235.0,415.5182,415.6268,415.5182,415.5775,5235.0
2024-10-28 14:05:00,420.91,420.91,420.28,420.31,6746.0,415.5775,415.5775,414.9554,414.9851,6746.0
2024-10-28 14:10:00,420.31,420.36,420.2,420.26,4099.0,414.9851,415.0344,414.8765,414.9357,4099.0
2024-10-28 14:15:00,420.23,420.4,420.15,420.4,7250.0,414.9061,415.0739,414.8271,415.0739,7250.0
2024-10-28 14:20:00,420.4,420.42,420.02,420.06,7633.0,415.0739,415.0937,414.6987,414.7382,7633.0
2024-10-28 14:25:00,420.05,420.17,419.92,419.96,5939.0,414.7284,414.8468,414.6,414.6395,5939.0
2024-10-28 14:30:00,420.06,420.4,419.92,420.35,6130.0,414.7382,415.0739,414.6,415.0246,6130.0
2024-10-28 14:35:00,420.35,420.65,420.21,420.64,5305.0,415.0246,415.3208,414.8863,415.3109,5305.0
2024-10-28 14:40:00,420.62,421.34,420.62,421.25,4255.0,415.2911,416.002,415.2911,415.9132,4255.0
2024-10-28 14:45:00,421.25,421.26,420.3,420.48,7975.0,415.9132,415.923,414.9752,415.1529,7975.0
2024-10-28 14:50:00,420.48,420.66,419.62,419.75,10879.0,415.1529,415.3306,414.3038,414.4322,10879.0
2024-10-28 14:55:00,419.74,420.02,419.71,419.94,3909.0,414.4223,414.6987,414.3927,414.6198,3909.0
2024-10-28 15:00:00,419.91,420.19,419.78,420.04,8364.0,414.5901,414.8666,414.4618,414.7185,8364.0
2024-10-28 15:05:00,419.94,420.01,419.31,419.58,9073.0,414.6198,414.6889,413.9977,414.2643,9073.0
2024-10-28 15:10:00,419.71,420.01,419.71,419.83,5803.0,414.3927,414.6889,414.3927,414.5111,5803.0
2024-10-28 15:15:00,419.9,420.01,419.83,420.0,3486.0,414.5803,414.6889,414.5111,414.679,3486.0
2024-10-28 15:20:00,419.96,420.09,419.71,419.73,11630.0,414.6395,414.7679,414.3927,414.4124,11630.0
2024-10-28 15:25:00,419.79,420.11,419.73,419.97,17856.0,414.4717,414.7876,414.4124,414.6494,17856.0
2024-10-28 15:30:00,419.93,419.93,419.68,419.75,5176.0,414.6099,414.6099,414.363,414.4322,5176.0
2024-10-28 15:35:00,419.82,419.82,419.31,419.35,15801.0,414.5013,414.5013,413.9977,414.0372,15801.0
2024-10-28 15:40:00,419.29,419.44,418.83,418.92,17462.0,413.978,414.1261,413.5238,413.6127,17462.0
2024-10-28 15:45:00,418.92,419.32,418.78,418.94,25833.0,413.6127,414.0076,413.4744,413.6324,25833.0
2024-10-28 15:50:00,418.9,419.02,417.85,417.93,33651.0,413.5929,413.7114,412.5562,412.6352,33651.0
2024-10-28 15:55:00,417.97,418.01,417.05,417.36,101820.0,412.6747,412.7142,411.7664,412.0724,101820.0
2024-10-29 09:30:00,417.41,417.77,416.1,417.57,14573.0,412.1218,412.4772,410.8284,412.2798,14573.0
2024-10-29 09:35:00,416.43,416.66,414.14,415.25,13180.0,411.1542,411.3813,408.8932,409.9892,13180.0
2024-10-29 09:40:00,415.28,415.62,414.09,414.41,5963.0,410.0188,410.3545,408.8439,409.1598,5963.0
2024-10-29 09:45:00,414.55,416.38,414.52,416.08,10019.0,409.298,411.1049,409.2684,410.8087,10019.0
2024-10-29 09:50:00,415.77,415.77,414.71,414.91,6683.0,410.5026,410.5026,409.456,409.6535,6683.0
2024-10-29 09:55:00,414.91,414.91,413.57,413.94,13177.0,409.6535,409.6535,408.3305,408.6958,13177.0
2024-10-29 10:00:00,413.94,415.93,413.84,415.54,8337.0,408.6958,410.6606,408.597,410.2755,8337.0
2024-10-29 10:05:00,415.85,417.3,415.51,417.3,8191.0,410.5816,412.0132,410.2459,412.0132,8191.0
2024-10-29 10:10:00,417.4,417.72,417.26,417.43,7778.0,412.1119,412.4279,411.9737,412.1416,7778.0
2024-10-29 10:15:00,417.68,417.82,417.18,417.25,3747.0,412.3884,412.5266,411.8947,411.9638,3747.0
2024-10-29 10:20:00,417.25,417.63,416.62,417.54,9222.0,411.9638,412.339,411.3418,412.2502,9222.0
2024-10-29 10:25:00,417.55,417.55,416.37,416.37,6883.0,412.26,412.26,411.095,411.095,6883.0
2024-10-29 10:30:00,416.74,417.44,415.89,417.16,7127.0,411.4603,412.1514,410.6211,411.875,7127.0
2024-10-29 10:35:00,417.14,417.4,416.62,416.62,5183.0,411.8552,412.1119,411.3418,411.3418,5183.0
2024-10-29 10:40:00,416.55,416.64,416.21,416.44,3862.0,411.2727,411.3616,410.937,411.1641,3862.0
2024-10-29 10:45:00,416.24,416.24,415.31,415.55,5883.0,410.9666,410.9666,410.0484,410.2854,5883.0
2024-10-29 10:50:00,415.35,415.77,414.59,414.59,6033.0,410.0879,410.5026,409.3375,409.3375,6033.0
2024-10-29 10:55:00,414.67,415.12,414.57,414.8,6125.0,409.4165,409.8608,409.3178,409.5449,6125.0
2024-10-29 11:00:00,414.8,415.07,414.79,414.89,3372.0,409.5449,409.8115,409.535,409.6337,3372.0
2024-10-29 11:05:00,414.89,415.08,414.29,414.46,19983.0,409.6337,409.8213,409.0413,409.2092,19983.0
2024-10-29 11:10:00,414.48,414.58,414.22,414.22,2753.0,409.2289,409.3277,408.9722,408.9722,2753.0
2024-10-29 11:15:00,414.03,414.09,412.7,413.0,19552.0,408.7846,408.8439,407.4715,407.7677,19552.0
2024-10-29 11:20:00,412.9,413.7,412.8,413.33,8377.0,407.6689,408.4588,407.5702,408.0935,8377.0
2024-10-29 11:25:00,413.58,414.0,413.33,413.69,4321.0,408.3403,408.755,408.0935,408.4489,4321.0
2024-10-29 11:30:00,413.64,414.05,413.63,413.71,4679.0,408.3996,408.8044,408.3897,408.4687,4679.0
2024-10-29 11:35:00,413.8,414.54,413.8,414.28,5553.0,408.5575,409.2882,408.5575,409.0315,5553.0
2024-10-29 11:40:00,414.2,414.32,413.76,414.09,2776.0,408.9525,409.071,408.518,408.8439,2776.0
2024-10-29 11:45:00,414.04,414.54,414.04,414.53,3892.0,408.7945,409.2882,408.7945,409.2783,3892.0
2024-10-29 11:50:00,414.54,414.68,413.56,413.56,3946.0,409.2882,409.4264,408.3206,408.3206,3946.0
2024-10-29 11:55:00,413.73,413.73,413.29,413.35,2808.0,408.4884,408.4884,408.054,408.1132,2808.0
2024-10-29 12:00:00,413.54,413.58,413.35,413.53,3366.0,408.3008,408.3403,408.1132,408.291,3366.0
2024-10-29 12:05:00,413.62,413.82,413.42,413.52,12366.0,408.3798,408.5773,408.1824,408.2811,12366.0
2024-10-29 12:10:00,413.68,413.94,413.62,413.81,4376.0,408.4391,408.6958,408.3798,408.5674,4376.0
2024-10-29 12:15:00,413.94,413.94,413.18,413.18,4984.0,408.6958,408.6958,407.9454,407.9454,4984.0
2024-10-29 12:20:00,413.24,413.24,412.63,412.83,4611.0,408.0046,408.0046,407.4024,407.5998,4611.0
2024-10-29 12:25:00,412.64,412.64,412.29,412.29,2219.0,407.4122,407.4122,407.0667,407.0667,2219.0
2024-10-29 12:30:00,412.26,412.51,412.03,412.06,6167.0,407.0371,407.2839,406.81,406.8396,6167.0
2024-10-29 12:35:00,412.16,412.36,411.71,412.09,15226.0,406.9383,407.1358,406.494,406.8692,15226.0
2024-10-29 12:40:00,412.43,412.47,412.02,412.33,13616.0,407.2049,407.2444,406.8001,407.1062,13616.0
2024-10-29 12:45:00,412.31,412.32,411.92,411.96,7681.0,407.0864,407.0963,406.7014,406.7409,7681.0
2024-10-29 12:50:00,411.97,412.89,411.96,412.88,4382.0,406.7507,407.6591,406.7409,407.6492,4382.0
2024-10-29 12:55:00,412.81,412.98,412.65,412.95,2151.0,407.5801,407.7479,407.4221,407.7183,2151.0
2024-10-29 13:00:00,412.98,413.81,412.93,413.81,4739.0,407.7479,408.5674,407.6986,408.5674,4739.0
2024-10-29 13:05:00,413.66,413.8,413.48,413.74,2644.0,408.4193,408.5575,408.2416,408.4983,2644.0
2024-10-29 13:10:00,413.65,413.81,413.21,413.24,33033.0,408.4094,408.5674,407.975,408.0046,33033.0
2024-10-29 13:15:00,413.22,413.22,412.48,412.66,2280.0,407.9849,407.9849,407.2543,407.432,2280.0
2024-10-29 13:20:00,412.84,412.86,412.37,412.61,7811.0,407.6097,407.6295,407.1457,407.3826,7811.0
2024-10-29 13:25:00,412.61,412.73,412.45,412.63,10855.0,407.3826,407.5011,407.2246,407.4024,10855.0
2024-10-29 13:30:00,412.63,413.16,412.51,412.94,12976.0,407.4024,407.9256,407.2839,407.7084,12976.0
2024-10-29 13:35:00,412.95,413.03,412.39,412.39,6716.0,407.7183,407.7973,407.1654,407.1654,6716.0
2024-10-29 13:40:00,412.43,412.7,412.41,412.54,4304.0,407.2049,407.4715,407.1852,407.3135,4304.0
2024-10-29 13:45:00,412.33,412.5,411.64,411.92,14455.0,407.1062,407.274,406.4249,406.7014,14455.0
2024-10-29 13:50:00,411.98,412.22,411.77,411.77,8157.0,406.7606,406.9976,406.5533,406.5533,8157.0
2024-10-29 13:55:00,411.75,411.94,411.43,411.88,11924.0,406.5335,406.7211,406.2176,406.6619,11924.0
2024-10-29 14:00:00,411.56,411.91,411.34,411.69,8499.0,406.3459,406.6915,406.1287,406.4743,8499.0
2024-10-29 14:05:00,411.69,411.8,411.48,411.62,6247.0,406.4743,406.5829,406.2669,406.4052,6247.0
2024-10-29 14:10:00,411.78,412.23,411.4,412.19,12396.0,406.5631,407.0074,406.1879,406.9679,12396.0
2024-10-29 14:15:00,412.23,412.32,412.0,412.13,5161.0,407.0074,407.0963,406.7803,406.9087,5161.0
2024-10-29 14:20:00,412.13,412.88,412.08,412.75,6676.0,406.9087,407.6492,406.8593,407.5208,6676.0
2024-10-29 14:25:00,412.8,413.74,412.79,413.64,15990.0,407.5702,408.4983,407.5603,408.3996,15990.0
2024-10-29 14:30:00,413.63,413.97,413.5,413.66,11013.0,408.3897,408.7254,408.2613,408.4193,11013.0
2024-10-29 14:35:00,413.68,413.78,413.14,413.19,12383.0,408.4391,408.5378,407.9059,407.9553,12383.0
2024-10-29 14:40:00,413.18,413.3,413.05,413.09,2301.0,407.9454,408.0639,407.817,407.8565,2301.0
2024-10-29 14:45:00,413.1,413.21,412.86,413.1,6194.0,407.8664,407.975,407.6295,407.8664,6194.0
2024-10-29 14:50:00,413.25,413.28,412.87,413.14,21357.0,408.0145,408.0441,407.6393,407.9059,21357.0
2024-10-29 14:55:00,413.13,413.2,412.62,412.62,6720.0,407.896,407.9651,407.3925,407.3925,6720.0
2024-10-29 15:00:00,412.62,413.15,412.62,413.01,11653.0,407.3925,407.9158,407.3925,407.7776,11653.0
2024-10-29 15:05:00,413.01,413.24,412.87,413.21,5950.0,407.7776,408.0046,407.6393,407.975,5950.0
2024-10-29 15:10:00,413.17,413.94,413.17,413.32,12877.0,407.9355,408.6958,407.9355,408.0836,12877.0
2024-10-29 15:15:00,413.41,413.41,413.09,413.1,8234.0,408.1725,408.1725,407.8565,407.8664,8234.0
2024-10-29 15:20:00,413.21,413.52,413.15,413.44,9039.0,407.975,408.2811,407.9158,408.2021,9039.0
2024-10-29 15:25:00,413.44,413.75,413.32,413.75,10818.0,408.2021,408.5082,408.0836,408.5082,10818.0
2024-10-29 15:30:00,413.75,413.88,413.04,413.08,16596.0,408.5082,408.6365,407.8072,407.8467,16596.0
2024-10-29 15:35:00,413.24,413.43,412.42,412.57,24155.0,408.0046,408.1922,407.195,407.3431,24155.0
2024-10-29 15:40:00,412.39,412.57,412.08,412.34,11318.0,407.1654,407.3431,406.8593,407.116,11318.0
2024-10-29 15:45:00,412.33,412.41,412.02,412.15,11612.0,407.1062,407.1852,406.8001,406.9284,11612.0
2024-10-29 15:50:00,412.02,412.1,411.12,411.46,24945.0,406.8001,406.8791,405.9115,406.2472,24945.0
2024-10-29 15:55:00,411.35,411.4,410.61,410.84,105441.0,406.1386,406.1879,405.408,405.635,105441.0
2024-10-30 09:30:00,410.62,411.45,409.42,410.45,21176.0,405.4178,406.2373,404.233,405.25,21176.0
2024-10-30 09:35:00,410.5,412.32,410.27,412.11,14214.0,405.2993,407.0963,405.0723,406.889,14214.0
2024-10-30 09:40:00,412.22,413.23,411.7,412.97,8629.0,406.9976,407.9948,406.4841,407.7381,8629.0
2024-10-30 09:45:00,412.59,414.26,412.25,413.78,13904.0,407.3629,409.0117,407.0272,408.5378,13904.0
2024-10-30 09:50:00,413.56,414.88,413.2,414.5,15314.0,408.3206,409.6239,407.9651,409.2487,15314.0
2024-10-30 09:55:00,414.59,414.59,413.55,413.6,9786.0,409.3375,409.3375,408.3107,408.3601,9786.0
2024-10-30 10:00:00,413.51,414.97,413.5,414.78,17026.0,408.2712,409.7127,408.2613,409.5251,17026.0
2024-10-30 10:05:00,414.73,414.73,412.56,412.74,25235.0,409.4758,409.4758,407.3333,407.511,25235.0
2024-10-30 10:10:00,412.72,413.47,412.59,413.31,24173.0,407.4912,408.2317,407.3629,408.0737,24173.0
2024-10-30 10:15:00,413.24,413.65,412.78,412.78,14439.0,408.0046,408.4094,407.5505,407.5505,14439.0
2024-10-30 10:20:00,412.81,412.81,412.29,412.69,10249.0,407.5801,407.5801,407.0667,407.4616,10249.0
2024-10-30 10:25:00,412.53,412.53,411.94,412.17,4003.0,407.3036,407.3036,406.7211,406.9482,4003.0
2024-10-30 10:30:00,412.34,412.6,412.18,412.39,13318.0,407.116,407.3727,406.9581,407.1654,13318.0
2024-10-30 10:35:00,412.18,412.26,411.98,412.15,6926.0,406.9581,407.0371,406.7606,406.9284,6926.0
2024-10-30 10:40:00,412.15,412.55,411.99,412.55,9313.0,406.9284,407.3234,406.7705,407.3234,9313.0
2024-10-30 10:45:00,412.55,412.58,412.27,412.43,10567.0,407.3234,407.353,407.0469,407.2049,10567.0
2024-10-30 10:50:00,412.58,413.22,412.27,413.21,13501.0,407.353,407.9849,407.0469,407.975,13501.0
2024-10-30 10:55:00,413.18,413.19,412.54,412.75,13053.0,407.9454,407.9553,407.3135,407.5208,13053.0
2024-10-30 11:00:00,413.06,413.18,412.49,412.59,7744.0,407.8269,407.9454,407.2641,407.3629,7744.0
2024-10-30 11:05:00,412.56,412.66,411.97,412.04,9379.0,407.3333,407.432,406.7507,406.8198,9379.0
2024-10-30 11:10:00,412.02,412.29,411.9,411.9,7866.0,406.8001,407.0667,406.6816,406.6816,7866.0
2024-10-30 11:15:00,411.97,412.44,411.89,412.15,10855.0,406.7507,407.2148,406.6717,406.9284,10855.0
2024-10-30 11:20:00,412.11,412.11,411.57,411.88,14155.0,406.889,406.889,406.3558,406.6619,14155.0
2024-10-30 11:25:00,411.71,412.11,411.3,412.01,25719.0,406.494,406.889,406.0892,406.7902,25719.0
2024-10-30 11:30:00,412.03,414.0,411.97,414.0,37327.0,406.81,408.755,406.7507,408.755,37327.0
2024-10-30 11:35:00,413.95,414.01,413.58,413.8,13749.0,408.7056,408.7649,408.3403,408.5575,13749.0
2024-10-30 11:40:00,413.95,414.71,413.95,414.1,13497.0,408.7056,409.456,408.7056,408.8537,13497.0
2024-10-30 11:45:00,414.11,414.89,413.78,414.62,7951.0,408.8636,409.6337,408.5378,409.3672,7951.0
2024-10-30 11:50:00,414.61,415.1,414.6,415.1,20362.0,409.3573,409.8411,409.3474,409.8411,20362.0
2024-10-30 11:55:00,414.67,414.89,414.33,414.33,3230.0,409.4165,409.6337,409.0808,409.0808,3230.0
2024-10-30 12:00:00,414.49,414.53,413.87,414.16,7313.0,409.2388,409.2783,408.6267,408.913,7313.0
2024-10-30 12:05:00,413.85,413.88,413.24,413.47,14062.0,408.6069,408.6365,408.0046,408.2317,14062.0
2024-10-30 12:10:00,413.47,413.47,412.8,412.85,1400.0,408.2317,408.2317,407.5702,407.6196,1400.0
2024-10-30 12:15:00,412.9,413.33,412.85,413.29,10224.0,407.6689,408.0935,407.6196,408.054,10224.0
2024-10-30 12:20:00,413.29,413.29,412.85,413.2,2600.0,408.054,408.054,407.6196,407.9651,2600.0
2024-10-30 12:25:00,413.2,413.43,413.06,413.2,8750.0,407.9651,408.1922,407.8269,407.9651,8750.0
2024-10-30 12:30:00,413.13,413.24,412.63,412.96,3803.0,407.896,408.0046,407.4024,407.7282,3803.0
2024-10-30 12:35:00,412.84,412.84,412.48,412.48,2492.0,407.6097,407.6097,407.2543,407.2543,2492.0
2024-10-30 12:40:00,412.46,412.56,412.22,412.22,800.0,407.2345,407.3333,406.9976,406.9976,800.0
2024-10-30 12:45:00,412.21,412.62,412.07,412.6,10736.0,406.9877,407.3925,406.8495,407.3727,10736.0
2024-10-30 12:50:00,412.39,412.81,412.39,412.53,7565.0,407.1654,407.5801,407.1654,407.3036,7565.0
2024-10-30 12:55:00,412.51,412.98,412.51,412.86,10799.0,407.2839,407.7479,407.2839,407.6295,10799.0
2024-10-30 13:00:00,412.77,412.77,412.55,412.62,2617.0,407.5406,407.5406,407.3234,407.3925,2617.0
2024-10-30 13:05:00,412.63,413.06,412.62,412.97,16782.0,407.4024,407.8269,407.3925,407.7381,16782.0
2024-10-30 13:10:00,413.09,413.57,413.09,413.31,5372.0,407.8565,408.3305,407.8565,408.0737,5372.0
2024-10-30 13:15:00,413.26,413.26,412.88,412.93,21621.0,408.0244,408.0244,407.6492,407.6986,21621.0
2024-10-30 13:20:00,412.97,413.4,412.76,413.34,12841.0,407.7381,408.1626,407.5307,408.1034,12841.0
2024-10-30 13:25:00,413.47,413.6,413.32,413.32,6600.0,408.2317,408.3601,408.0836,408.0836,6600.0
2024-10-30 13:30:00,413.27,413.51,413.24,413.33,6539.0,408.0343,408.2712,408.0046,408.0935,6539.0
2024-10-30 13:35:00,413.36,413.42,413.08,413.39,5827.0,408.1231,408.1824,407.8467,408.1527,5827.0
2024-10-30 13:40:00,413.47,413.91,413.32,413.82,7847.0,408.2317,408.6661,408.0836,408.5773,7847.0
2024-10-30 13:45:00,413.73,413.76,413.55,413.69,6795.0,408.4884,408.518,408.3107,408.4489,6795.0
2024-10-30 13:50:00,413.64,413.74,413.39,413.42,5615.0,408.3996,408.4983,408.1527,408.1824,5615.0
2024-10-30 13:55:00,413.46,413.95,413.08,413.08,17723.0,408.2218,408.7056,407.8467,407.8467,17723.0
2024-10-30 14:00:00,413.21,413.31,412.98,413.1,5628.0,407.975,408.0737,407.7479,407.8664,5628.0
2024-10-30 14:05:00,413.03,413.36,412.97,413.15,8687.0,407.7973,408.1231,407.7381,407.9158,8687.0
2024-10-30 14:10:00,413.0,413.36,412.79,412.88,1856.0,407.7677,408.1231,407.5603,407.6492,1856.0
2024-10-30 14:15:00,412.75,412.85,412.69,412.69,3097.0,407.5208,407.6196,407.4616,407.4616,3097.0
2024-10-30 14:20:00,412.84,412.84,412.53,412.53,3729.0,407.6097,407.6097,407.3036,407.3036,3729.0
2024-10-30 14:25:00,412.7,412.89,412.64,412.7,13376.0,407.4715,407.6591,407.4122,407.4715,13376.0
2024-10-30 14:30:00,412.72,412.77,412.01,412.02,9419.0,407.4912,407.5406,406.7902,406.8001,9419.0
2024-10-30 14:35:00,412.0,412.07,411.28,411.33,9291.0,406.7803,406.8495,406.0695,406.1188,9291.0
2024-10-30 14:40:00,411.44,411.62,411.19,411.41,9462.0,406.2274,406.4052,405.9806,406.1978,9462.0
2024-10-30 14:45:00,411.44,411.51,411.21,411.38,7894.0,406.2274,406.2966,406.0004,406.1682,7894.0
2024-10-30 14:50:00,411.44,411.96,411.37,411.92,21935.0,406.2274,406.7409,406.1583,406.7014,21935.0
2024-10-30 14:55:00,411.98,412.02,411.72,412.02,9970.0,406.7606,406.8001,406.5039,406.8001,9970.0
2024-10-30 15:00:00,412.11,412.42,411.77,411.91,11985.0,406.889,407.195,406.5533,406.6915,11985.0
2024-10-30 15:05:00,411.81,411.85,411.64,411.77,11407.0,406.5928,406.6322,406.4249,406.5533,11407.0
2024-10-30 15:10:00,411.76,412.1,411.63,412.01,13619.0,406.5434,406.8791,406.415,406.7902,13619.0
2024-10-30 15:15:00,412.02,412.02,411.55,411.55,5296.0,406.8001,406.8001,406.336,406.336,5296.0
2024-10-30 15:20:00,411.54,411.55,411.07,411.25,14140.0,406.3262,406.336,405.8621,406.0398,14140.0
2024-10-30 15:25:00,411.27,411.43,410.71,410.71,14454.0,406.0596,406.2176,405.5067,405.5067,14454.0
2024-10-30 15:30:00,410.89,411.36,410.87,410.87,16015.0,405.6844,406.1485,405.6647,405.6647,16015.0
2024-10-30 15:35:00,410.69,410.85,410.37,410.76,15893.0,405.4869,405.6449,405.171,405.5561,15893.0
2024-10-30 15:40:00,410.88,411.16,410.8,410.89,16885.0,405.6745,405.951,405.5955,405.6844,16885.0
2024-10-30 15:45:00,410.9,410.95,410.42,410.95,20227.0,405.6943,405.7436,405.2204,405.7436,20227.0
2024-10-30 15:50:00,410.99,411.2,410.56,411.14,30499.0,405.7831,405.9905,405.3586,405.9312,30499.0
2024-10-30 15:55:00,411.25,411.3,410.3,410.93,114085.0,406.0398,406.0892,405.1019,405.7239,114085.0
2024-10-31 09:30:00,410.54,413.0,410.0,411.24,24424.0,405.3388,407.7677,404.8057,406.03,24424.0
2024-10-31 09:35:00,411.0,411.04,408.43,409.68,20002.0,405.793,405.8325,403.2556,404.4897,20002.0
2024-10-31 09:40:00,409.53,410.28,409.07,409.38,8250.0,404.3416,405.0821,403.8875,404.1935,8250.0
2024-10-31 09:45:00,409.43,410.48,408.88,410.19,9858.0,404.2429,405.2796,403.6999,404.9933,9858.0
2024-10-31 09:50:00,410.21,411.0,409.78,410.31,15994.0,405.013,405.793,404.5885,405.1118,15994.0
2024-10-31 09:55:00,410.1,410.87,409.97,410.0,17004.0,404.9044,405.6647,404.7761,404.8057,17004.0
2024-10-31 10:00:00,410.0,410.34,409.56,409.76,27488.0,404.8057,405.1414,404.3713,404.5687,27488.0
2024-10-31 10:05:00,409.91,410.29,409.02,409.94,34010.0,404.7168,405.092,403.8381,404.7464,34010.0
2024-10-31 10:10:00,409.71,409.73,409.21,409.47,5752.0,404.5194,404.5391,404.0257,404.2824,5752.0
2024-10-31 10:15:00,409.45,409.45,408.17,408.3,16745.0,404.2627,404.2627,402.9989,403.1272,16745.0
2024-10-31 10:20:00,408.5,408.79,407.85,408.38,8645.0,403.3247,403.611,402.6829,403.2062,8645.0
2024-10-31 10:25:00,408.44,409.11,408.39,408.54,6058.0,403.2654,403.927,403.2161,403.3642,6058.0
2024-10-31 10:30:00,408.54,409.12,408.02,408.78,10652.0,403.3642,403.9368,402.8508,403.6011,10652.0
2024-10-31 10:35:00,408.54,409.0,408.29,408.56,9972.0,403.3642,403.8184,403.1173,403.3839,9972.0
2024-10-31 10:40:00,408.43,408.58,408.1,408.56,3610.0,403.2556,403.4037,402.9298,403.3839,3610.0
2024-10-31 10:45:00,408.42,408.59,407.93,408.24,10044.0,403.2457,403.4135,402.7619,403.068,10044.0
2024-10-31 10:50:00,408.23,408.52,408.04,408.36,7955.0,403.0581,403.3444,402.8705,403.1865,7955.0
2024-10-31 10:55:00,408.22,408.69,408.09,408.6,12314.0,403.0482,403.5123,402.9199,403.4234,12314.0
2024-10-31 11:00:00,408.6,408.71,407.63,407.63,10708.0,403.4234,403.532,402.4657,402.4657,10708.0
2024-10-31 11:05:00,407.71,408.94,407.53,408.58,9221.0,402.5447,403.7591,402.367,403.4037,9221.0
2024-10-31 11:10:00,408.76,409.22,408.58,408.77,9484.0,403.5814,404.0356,403.4037,403.5913,9484.0
2024-10-31 11:15:00,408.74,409.2,408.57,408.57,10535.0,403.5616,404.0158,403.3938,403.3938,10535.0
2024-10-31 11:20:00,408.55,408.76,408.19,408.33,9324.0,403.3741,403.5814,403.0186,403.1568,9324.0
2024-10-31 11:25:00,408.23,408.25,407.97,408.0,3230.0,403.0581,403.0779,402.8014,402.831,3230.0
2024-10-31 11:30:00,408.19,408.25,407.86,408.14,2958.0,403.0186,403.0779,402.6928,402.9692,2958.0
2024-10-31 11:35:00,408.05,409.31,408.05,409.28,18187.0,402.8804,404.1244,402.8804,404.0948,18187.0
2024-10-31 11:40:00,409.27,409.86,409.2,409.46,9986.0,404.0849,404.6675,404.0158,404.2725,9986.0
2024-10-31 11:45:00,409.31,409.75,409.31,409.75,4923.0,404.1244,404.5589,404.1244,404.5589,4923.0
2024-10-31 11:50:00,409.93,411.12,409.76,410.94,12154.0,404.7366,405.9115,404.5687,405.7338,12154.0
2024-10-31 11:55:00,410.93,411.18,410.59,410.94,5833.0,405.7239,405.9707,405.3882,405.7338,5833.0
2024-10-31 12:00:00,410.94,410.95,410.38,410.92,3023.0,405.7338,405.7436,405.1809,405.714,3023.0
2024-10-31 12:05:00,410.93,411.14,410.77,410.84,2997.0,405.7239,405.9312,405.5659,405.635,2997.0
2024-10-31 12:10:00,410.84,411.18,410.77,410.81,3955.0,405.635,405.9707,405.5659,405.6054,3955.0
2024-10-31 12:15:00,411.13,411.2,410.91,411.2,3460.0,405.9214,405.9905,405.7042,405.9905,3460.0
2024-10-31 12:20:00,411.06,411.17,410.59,411.11,8661.0,405.8523,405.9609,405.3882,405.9016,8661.0
2024-10-31 12:25:00,411.08,411.81,411.08,411.79,5202.0,405.872,406.5928,405.872,406.573,5202.0
2024-10-31 12:30:00,411.69,411.79,411.0,411.15,8875.0,406.4743,406.573,405.793,405.9411,8875.0
2024-10-31 12:35:00,410.83,411.45,410.83,411.24,4891.0,405.6252,406.2373,405.6252,406.03,4891.0
2024-10-31 12:40:00,411.44,411.7,411.32,411.56,2455.0,406.2274,406.4841,406.109,406.3459,2455.0
2024-10-31 12:45:00,411.71,411.72,411.09,411.13,5297.0,406.494,406.5039,405.8819,405.9214,5297.0
2024-10-31 12:50:00,411.41,411.47,410.95,410.97,7240.0,406.1978,406.2571,405.7436,405.7634,7240.0
2024-10-31 12:55:00,410.97,411.36,410.73,411.31,7332.0,405.7634,406.1485,405.5264,406.0991,7332.0
2024-10-31 13:00:00,411.41,411.74,411.27,411.29,4664.0,406.1978,406.5236,406.0596,406.0793,4664.0
2024-10-31 13:05:00,411.43,411.58,411.09,411.28,8034.0,406.2176,406.3657,405.8819,406.0695,8034.0
2024-10-31 13:10:00,411.28,411.28,411.03,411.03,3342.0,406.0695,406.0695,405.8226,405.8226,3342.0
2024-10-31 13:15:00,411.1,411.53,411.09,411.43,5718.0,405.8917,406.3163,405.8819,406.2176,5718.0
2024-10-31 13:20:00,411.28,412.06,411.17,412.06,6260.0,406.0695,406.8396,405.9609,406.8396,6260.0
2024-10-31 13:25:00,412.19,412.46,411.99,412.46,2500.0,406.9679,407.2345,406.7705,407.2345,2500.0
2024-10-31 13:30:00,412.31,412.63,412.21,412.43,5429.0,407.0864,407.4024,406.9877,407.2049,5429.0
2024-10-31 13:35:00,412.47,412.65,411.82,411.82,7330.0,407.2444,407.4221,406.6026,406.6026,7330.0
2024-10-31 13:40:00,411.84,412.06,411.61,411.61,4254.0,406.6224,406.8396,406.3953,406.3953,4254.0
2024-10-31 13:45:00,411.58,411.58,411.21,411.39,8231.0,406.3657,406.3657,406.0004,406.1781,8231.0
2024-10-31 13:50:00,411.38,411.52,411.21,411.29,3977.0,406.1682,406.3064,406.0004,406.0793,3977.0
2024-10-31 13:55:00,411.23,411.71,411.23,411.6,3598.0,406.0201,406.494,406.0201,406.3854,3598.0
2024-10-31 14:00:00,411.47,411.88,411.4,411.65,7887.0,406.2571,406.6619,406.1879,406.4348,7887.0
2024-10-31 14:05:00,411.79,411.85,411.54,411.64,2292.0,406.573,406.6322,406.3262,406.4249,2292.0
2024-10-31 14:10:00,411.52,411.77,411.46,411.46,3120.0,406.3064,406.5533,406.2472,406.2472,3120.0
2024-10-31 14:15:00,411.55,411.65,411.15,411.15,7506.0,406.336,406.4348,405.9411,405.9411,7506.0
2024-10-31 14:20:00,411.28,411.28,410.42,410.48,6495.0,406.0695,406.0695,405.2204,405.2796,6495.0
2024-10-31 14:25:00,410.49,410.65,410.39,410.54,5395.0,405.2895,405.4474,405.1907,405.3388,5395.0
2024-10-31 14:30:00,410.48,410.61,409.91,410.21,9307.0,405.2796,405.408,404.7168,405.013,9307.0
2024-10-31 14:35:00,410.22,410.4,410.21,410.31,2684.0,405.0229,405.2006,405.013,405.1118,2684.0
2024-10-31 14:40:00,410.34,410.51,410.21,410.51,4311.0,405.1414,405.3092,405.013,405.3092,4311.0
2024-10-31 14:45:00,410.4,410.4,409.55,409.72,8576.0,405.2006,405.2006,404.3614,404.5292,8576.0
2024-10-31 14:50:00,409.73,409.96,409.59,409.87,4931.0,404.5391,404.7662,404.4009,404.6773,4931.0
2024-10-31 14:55:00,409.88,410.33,409.88,410.22,7963.0,404.6872,405.1315,404.6872,405.0229,7963.0
2024-10-31 15:00:00,410.13,410.77,409.66,410.54,19983.0,404.934,405.5659,404.47,405.3388,19983.0
2024-10-31 15:05:00,410.44,410.51,410.12,410.46,5453.0,405.2401,405.3092,404.9242,405.2599,5453.0
2024-10-31 15:10:00,410.45,410.45,409.5,409.51,6323.0,405.25,405.25,404.312,404.3219,6323.0
2024-10-31 15:15:00,409.52,409.73,409.29,409.46,7693.0,404.3318,404.5391,404.1047,404.2725,7693.0
2024-10-31 15:20:00,409.59,409.94,409.46,409.9,9398.0,404.4009,404.7464,404.2725,404.707,9398.0
2024-10-31 15:25:00,409.9,409.99,409.52,409.52,9876.0,404.707,404.7958,404.3318,404.3318,9876.0
2024-10-31 15:30:00,409.56,409.57,408.65,409.13,12059.0,404.3713,404.3811,403.4728,403.9467,12059.0
2024-10-31 15:35:00,409.06,409.26,408.27,408.35,8510.0,403.8776,404.0751,403.0976,403.1766,8510.0
2024-10-31 15:40:00,408.22,408.46,408.09,408.32,8833.0,403.0482,403.2852,402.9199,403.147,8833.0
2024-10-31 15:45:00,408.22,408.51,408.05,408.14,22524.0,403.0482,403.3346,402.8804,402.9692,22524.0
2024-10-31 15:50:00,408.04,408.27,407.19,407.67,50305.0,402.8705,403.0976,402.0313,402.5052,50305.0
2024-10-31 15:55:00,407.79,407.88,405.62,405.96,155162.0,402.6237,402.7125,400.4812,400.8169,155162.0
2024-11-01 09:30:00,409.01,413.59,408.46,413.59,30245.0,403.8282,408.3502,403.2852,408.3502,30245.0
2024-11-01 09:35:00,413.4,415.78,413.39,413.97,9588.0,408.1626,410.5125,408.1527,408.7254,9588.0
2024-11-01 09:40:00,413.76,414.7,412.26,413.4,7795.0,408.518,409.4461,407.0371,408.1626,7795.0
2024-11-01 09:45:00,414.05,414.85,413.11,414.72,11430.0,408.8044,409.5942,407.8763,409.4659,11430.0
2024-11-01 09:50:00,415.0,415.15,413.68,414.02,6572.0,409.7423,409.8904,408.4391,408.7748,6572.0
2024-11-01 09:55:00,414.1,414.25,412.57,414.23,13472.0,408.8537,409.0018,407.3431,408.9821,13472.0
2024-11-01 10:00:00,413.89,414.4,413.52,414.06,52434.0,408.6464,409.1499,408.2811,408.8142,52434.0
2024-11-01 10:05:00,414.06,415.43,413.86,415.43,15800.0,408.8142,410.1669,408.6168,410.1669,15800.0
2024-11-01 10:10:00,415.43,415.53,413.99,414.47,14603.0,410.1669,410.2656,408.7451,409.2191,14603.0
2024-11-01 10:15:00,414.44,415.35,414.17,415.25,18597.0,409.1894,410.0879,408.9229,409.9892,18597.0
2024-11-01 10:20:00,415.25,416.16,414.41,414.81,56333.0,409.9892,410.8876,409.1598,409.5547,56333.0
2024-11-01 10:25:00,414.82,414.89,413.62,413.87,6113.0,409.5646,409.6337,408.3798,408.6267,6113.0
2024-11-01 10:30:00,413.69,413.96,413.12,413.88,7439.0,408.4489,408.7155,407.8862,408.6365,7439.0
2024-11-01 10:35:00,413.68,414.02,412.93,413.16,9839.0,408.4391,408.7748,407.6986,407.9256,9839.0
2024-11-01 10:40:00,412.96,413.45,412.92,413.09,6881.0,407.7282,408.212,407.6887,407.8565,6881.0
2024-11-01 10:45:00,413.17,413.29,412.76,412.95,10415.0,407.9355,408.054,407.5307,407.7183,10415.0
2024-11-01 10:50:00,412.96,413.12,412.38,412.38,11561.0,407.7282,407.8862,407.1555,407.1555,11561.0
2024-11-01 10:55:00,412.48,412.5,411.84,412.19,12341.0,407.2543,407.274,406.6224,406.9679,12341.0
2024-11-01 11:00:00,412.21,412.44,412.02,412.37,9441.0,406.9877,407.2148,406.8001,407.1457,9441.0
2024-11-01 11:05:00,412.37,412.45,411.51,412.02,18107.0,407.1457,407.2246,406.2966,406.8001,18107.0
2024-11-01 11:10:00,412.49,412.67,412.02,412.32,7265.0,407.2641,407.4419,406.8001,407.0963,7265.0
2024-11-01 11:15:00,412.32,412.55,412.0,412.01,10388.0,407.0963,407.3234,406.7803,406.7902,10388.0
2024-11-01 11:20:00,412.11,412.13,411.62,411.97,11222.0,406.889,406.9087,406.4052,406.7507,11222.0
2024-11-01 11:25:00,411.89,412.46,411.64,412.16,16644.0,406.6717,407.2345,406.4249,406.9383,16644.0
2024-11-01 11:30:00,412.17,412.39,411.17,411.55,12356.0,406.9482,407.1654,405.9609,406.336,12356.0
2024-11-01 11:35:00,411.56,411.74,411.49,411.58,7112.0,406.3459,406.5236,406.2768,406.3657,7112.0
2024-11-01 11:40:00,411.5,413.4,411.42,413.3,13250.0,406.2867,408.1626,406.2077,408.0639,13250.0
2024-11-01 11:45:00,413.4,413.51,412.42,413.38,21872.0,408.1626,408.2712,407.195,408.1429,21872.0
2024-11-01 11:50:00,413.38,413.38,412.76,413.1,7240.0,408.1429,408.1429,407.5307,407.8664,7240.0
2024-11-01 11:55:00,413.09,413.66,412.92,413.66,15429.0,407.8565,408.4193,407.6887,408.4193,15429.0
2024-11-01 12:00:00,413.84,414.09,413.51,413.83,9823.0,408.597,408.8439,408.2712,408.5872,9823.0
2024-11-01 12:05:00,413.66,414.08,413.66,414.07,7267.0,408.4193,408.834,408.4193,408.8241,7267.0
2024-11-01 12:10:00,414.04,414.32,413.98,414.1,8799.0,408.7945,409.071,408.7353,408.8537,8799.0
2024-11-01 12:15:00,414.2,415.1,414.2,414.9,13123.0,408.9525,409.8411,408.9525,409.6436,13123.0
2024-11-01 12:20:00,414.87,415.01,414.3,414.96,20242.0,409.614,409.7522,409.0512,409.7028,20242.0
2024-11-01 12:25:00,414.83,414.85,413.9,413.91,32104.0,409.5745,409.5942,408.6563,408.6661,32104.0
2024-11-01 12:30:00,413.81,414.15,413.59,414.15,12776.0,408.5674,408.9031,408.3502,408.9031,12776.0
2024-11-01 12:35:00,414.07,414.24,413.75,414.24,10418.0,408.8241,408.992,408.5082,408.992,10418.0
2024-11-01 12:40:00,414.24,414.24,413.01,413.02,14453.0,408.992,408.992,407.7776,407.7874,14453.0
2024-11-01 12:45:00,413.02,413.51,412.85,413.34,37309.0,407.7874,408.2712,407.6196,408.1034,37309.0
2024-11-01 12:50:00,413.39,414.07,413.39,414.06,8292.0,408.1527,408.8241,408.1527,408.8142,8292.0
2024-11-01 12:55:00,414.17,414.2,413.84,413.95,12953.0,408.9229,408.9525,408.597,408.7056,12953.0
2024-11-01 13:00:00,414.04,414.15,413.92,414.11,8892.0,408.7945,408.9031,408.676,408.8636,8892.0
2024-11-01 13:05:00,414.17,414.2,413.74,413.77,12736.0,408.9229,408.9525,408.4983,408.5279,12736.0
2024-11-01 13:10:00,413.75,414.23,413.6,414.14,5684.0,408.5082,408.9821,408.3601,408.8932,5684.0
2024-11-01 13:15:00,413.94,414.32,413.94,414.25,4371.0,408.6958,409.071,408.6958,409.0018,4371.0
2024-11-01 13:20:00,414.24,414.74,414.0,414.48,18262.0,408.992,409.4856,408.755,409.2289,18262.0
2024-11-01 13:25:00,414.63,414.95,414.37,414.74,9223.0,409.377,409.693,409.1203,409.4856,9223.0
2024-11-01 13:30:00,414.74,414.86,414.25,414.42,19556.0,409.4856,409.6041,409.0018,409.1697,19556.0
2024-11-01 13:35:00,414.44,414.69,414.25,414.37,15816.0,409.1894,409.4363,409.0018,409.1203,15816.0
2024-11-01 13:40:00,414.38,414.54,414.3,414.36,6350.0,409.1302,409.2882,409.0512,409.1104,6350.0
2024-11-01 13:45:00,414.38,414.9,414.3,414.8,10002.0,409.1302,409.6436,409.0512,409.5449,10002.0
2024-11-01 13:50:00,414.75,414.75,414.15,414.46,19853.0,409.4955,409.4955,408.9031,409.2092,19853.0
2024-11-01 13:55:00,414.46,414.46,413.88,413.88,10146.0,409.2092,409.2092,408.6365,408.6365,10146.0
2024-11-01 14:00:00,413.98,414.01,413.67,413.95,26286.0,408.7353,408.7649,408.4292,408.7056,26286.0
2024-11-01 14:05:00,414.07,414.32,413.81,414.2,13532.0,408.8241,409.071,408.5674,408.9525,13532.0
2024-11-01 14:10:00,414.19,414.2,413.85,413.9,19019.0,408.9426,408.9525,408.6069,408.6563,19019.0
2024-11-01 14:15:00,413.88,414.42,413.85,414.41,12554.0,408.6365,409.1697,408.6069,409.1598,12554.0
2024-11-01 14:20:00,414.48,414.75,414.36,414.71,9787.0,409.2289,409.4955,409.1104,409.456,9787.0
2024-11-01 14:25:00,414.71,414.87,414.51,414.67,12793.0,409.456,409.614,409.2585,409.4165,12793.0
2024-11-01 14:30:00,414.74,414.96,414.67,414.92,11441.0,409.4856,409.7028,409.4165,409.6634,11441.0
2024-11-01 14:35:00,414.93,415.34,414.87,415.14,9055.0,409.6732,410.078,409.614,409.8806,9055.0
2024-11-01 14:40:00,415.16,415.41,414.38,414.48,15534.0,409.9003,410.1471,409.1302,409.2289,15534.0
2024-11-01 14:45:00,414.64,415.43,414.64,415.18,4866.0,409.3869,410.1669,409.3869,409.9201,4866.0
2024-11-01 14:50:00,415.19,415.2,414.95,415.13,9789.0,409.9299,409.9398,409.693,409.8707,9789.0
2024-11-01 14:55:00,415.15,415.15,414.75,415.09,19977.0,409.8904,409.8904,409.4955,409.8312,19977.0
2024-11-01 15:00:00,415.18,416.03,415.02,415.7,43647.0,409.9201,410.7593,409.7621,410.4335,43647.0
2024-11-01 15:05:00,415.81,416.16,415.37,416.01,17480.0,410.5421,410.8876,410.1077,410.7395,17480.0
2024-11-01 15:10:00,416.04,416.62,415.93,416.06,23272.0,410.7692,411.3418,410.6606,410.7889,23272.0
2024-11-01 15:15:00,415.91,416.26,415.86,416.09,16956.0,410.6408,410.9864,410.5914,410.8185,16956.0
2024-11-01 15:20:00,416.04,416.21,415.59,415.61,26737.0,410.7692,410.937,410.3249,410.3446,26737.0
2024-11-01 15:25:00,415.6,415.74,414.78,414.78,21183.0,410.3347,410.473,409.5251,409.5251,21183.0
2024-11-01 15:30:00,414.61,415.09,413.75,414.21,23549.0,409.3573,409.8312,408.5082,408.9623,23549.0
2024-11-01 15:35:00,414.05,414.05,413.7,413.88,17757.0,408.8044,408.8044,408.4588,408.6365,17757.0
2024-11-01 15:40:00,413.85,414.89,413.85,414.79,23263.0,408.6069,409.6337,408.6069,409.535,23263.0
2024-11-01 15:45:00,414.77,415.0,414.56,414.89,28578.0,409.5153,409.7423,409.3079,409.6337,28578.0
2024-11-01 15:50:00,414.99,415.33,414.38,414.67,51123.0,409.7325,410.0682,409.1302,409.4165,51123.0
2024-11-01 15:55:00,414.68,414.68,413.69,414.06,150126.0,409.4264,409.4264,408.4489,408.8142,150126.0
2024-11-04 09:30:00,415.0,417.86,414.09,417.7,22449.0,409.7423,412.5661,408.8439,412.4081,22449.0
2024-11-04 09:35:00,418.0,418.0,414.82,414.97,11546.0,412.7043,412.7043,409.5646,409.7127,11546.0
2024-11-04 09:40:00,414.87,414.87,413.62,414.6,13162.0,409.614,409.614,408.3798,409.3474,13162.0
2024-11-04 09:45:00,414.44,416.4,413.9,416.05,18766.0,409.1894,411.1246,408.6563,410.779,18766.0
2024-11-04 09:50:00,416.03,416.06,414.19,415.65,31224.0,410.7593,410.7889,408.9426,410.3841,31224.0
2024-11-04 09:55:00,415.37,416.41,415.37,416.41,8580.0,410.1077,411.1345,410.1077,411.1345,8580.0
2024-11-04 10:00:00,416.42,416.63,415.44,415.53,12565.0,411.1443,411.3517,410.1768,410.2656,12565.0
2024-11-04 10:05:00,415.53,416.21,415.29,415.65,7985.0,410.2656,410.937,410.0287,410.3841,7985.0
2024-11-04 10:10:00,415.81,416.67,415.37,416.67,5202.0,410.5421,411.3912,410.1077,411.3912,5202.0
2024-11-04 10:15:00,416.62,416.75,415.58,415.63,5801.0,411.3418,411.4702,410.315,410.3644,5801.0
2024-11-04 10:20:00,415.69,416.0,415.16,415.68,22507.0,410.4236,410.7297,409.9003,410.4137,22507.0
2024-11-04 10:25:00,416.0,416.68,416.0,416.33,10273.0,410.7297,411.4011,410.7297,411.0555,10273.0
2024-11-04 10:30:00,416.34,416.35,415.45,416.2,11481.0,411.0654,411.0752,410.1866,410.9271,11481.0
2024-11-04 10:35:00,416.31,416.75,416.07,416.74,3944.0,411.0357,411.4702,410.7988,411.4603,3944.0
2024-11-04 10:40:00,416.75,417.05,416.04,416.04,3836.0,411.4702,411.7664,410.7692,410.7692,3836.0
2024-11-04 10:45:00,416.06,416.54,415.81,415.81,2753.0,410.7889,411.2628,410.5421,410.5421,2753.0
2024-11-04 10:50:00,415.77,416.41,415.77,416.3,5229.0,410.5026,411.1345,410.5026,411.0259,5229.0
2024-11-04 10:55:00,416.18,416.18,415.31,415.62,4539.0,410.9074,410.9074,410.0484,410.3545,4539.0
2024-11-04 11:00:00,415.63,415.72,415.43,415.72,3997.0,410.3644,410.4532,410.1669,410.4532,3997.0
2024-11-04 11:05:00,415.7,415.7,415.16,415.68,6443.0,410.4335,410.4335,409.9003,410.4137,6443.0
2024-11-04 11:10:00,415.65,415.78,415.31,415.45,6789.0,410.3841,410.5125,410.0484,410.1866,6789.0
2024-11-04 11:15:00,415.52,415.6,415.29,415.29,1920.0,410.2558,410.3347,410.0287,410.0287,1920.0
2024-11-04 11:20:00,415.52,416.37,415.52,415.93,4671.0,410.2558,411.095,410.2558,410.6606,4671.0
2024-11-04 11:25:00,415.93,416.07,415.89,416.07,3710.0,410.6606,410.7988,410.6211,410.7988,3710.0
2024-11-04 11:30:00,416.0,416.01,415.07,415.22,5382.0,410.7297,410.7395,409.8115,409.9596,5382.0
2024-11-04 11:35:00,415.25,415.26,415.0,415.14,2808.0,409.9892,409.999,409.7423,409.8806,2808.0
2024-11-04 11:40:00,415.14,415.43,414.81,414.97,25139.0,409.8806,410.1669,409.5547,409.7127,25139.0
2024-11-04 11:45:00,414.98,415.54,414.93,415.06,6432.0,409.7226,410.2755,409.6732,409.8016,6432.0
2024-11-04 11:50:00,414.99,415.36,414.59,414.7,13754.0,409.7325,410.0978,409.3375,409.4461,13754.0
2024-11-04 11:55:00,414.67,415.28,414.6,415.28,2820.0,409.4165,410.0188,409.3474,410.0188,2820.0
2024-11-04 12:00:00,415.48,415.52,415.11,415.3,9257.0,410.2163,410.2558,409.8509,410.0385,9257.0
2024-11-04 12:05:00,415.31,415.33,415.0,415.18,7060.0,410.0484,410.0682,409.7423,409.9201,7060.0
2024-11-04 12:10:00,415.26,415.56,415.24,415.46,3781.0,409.999,410.2952,409.9793,410.1965,3781.0
2024-11-04 12:15:00,415.46,415.87,415.28,415.69,13474.0,410.1965,410.6013,410.0188,410.4236,13474.0
2024-11-04 12:20:00,415.86,415.92,415.33,415.53,3920.0,410.5914,410.6507,410.0682,410.2656,3920.0
2024-11-04 12:25:00,415.69,416.32,415.56,416.17,2601.0,410.4236,411.0456,410.2952,410.8975,2601.0
2024-11-04 12:30:00,415.9,416.37,415.9,416.09,3161.0,410.6309,411.095,410.6309,410.8185,3161.0
2024-11-04 12:35:00,416.09,416.46,415.97,416.29,8497.0,410.8185,411.1838,410.7,411.016,8497.0
2024-11-04 12:40:00,416.28,416.8,416.19,416.53,11043.0,411.0061,411.5195,410.9173,411.253,11043.0
2024-11-04 12:45:00,416.54,416.73,416.06,416.73,6466.0,411.2628,411.4504,410.7889,411.4504,6466.0
2024-11-04 12:50:00,416.57,416.93,416.5,416.54,4745.0,411.2924,411.6479,411.2233,411.2628,4745.0
2024-11-04 12:55:00,416.54,416.73,416.39,416.65,2703.0,411.2628,411.4504,411.1147,411.3714,2703.0
2024-11-04 13:00:00,416.48,416.65,416.03,416.03,4948.0,411.2036,411.3714,410.7593,410.7593,4948.0
2024-11-04 13:05:00,416.03,416.38,416.01,416.21,9211.0,410.7593,411.1049,410.7395,410.937,9211.0
2024-11-04 13:10:00,416.41,417.38,416.37,417.32,6634.0,411.1345,412.0922,411.095,412.0329,6634.0
2024-11-04 13:15:00,417.35,417.95,417.23,417.82,13275.0,412.0626,412.655,411.9441,412.5266,13275.0
2024-11-04 13:20:00,417.75,417.78,417.27,417.48,14121.0,412.4575,412.4871,411.9836,412.1909,14121.0
2024-11-04 13:25:00,417.5,417.64,417.27,417.29,8732.0,412.2107,412.3489,411.9836,412.0033,8732.0
2024-11-04 13:30:00,417.3,417.79,417.18,417.79,7041.0,412.0132,412.497,411.8947,412.497,7041.0
2024-11-04 13:35:00,417.88,417.97,417.77,417.88,4492.0,412.5859,412.6747,412.4772,412.5859,4492.0
2024-11-04 13:40:00,417.8,417.97,417.2,417.47,18664.0,412.5069,412.6747,411.9145,412.181,18664.0
2024-11-04 13:45:00,417.33,417.45,417.19,417.31,8749.0,412.0428,412.1613,411.9046,412.0231,8749.0
2024-11-04 13:50:00,417.31,417.31,416.94,417.19,10347.0,412.0231,412.0231,411.6578,411.9046,10347.0
2024-11-04 13:55:00,417.05,417.05,416.89,417.0,1233.0,411.7664,411.7664,411.6084,411.717,1233.0
2024-11-04 14:00:00,417.09,417.35,417.0,417.14,7870.0,411.8059,412.0626,411.717,411.8552,7870.0
2024-11-04 14:05:00,417.15,417.36,417.02,417.08,16108.0,411.8651,412.0724,411.7367,411.796,16108.0
2024-11-04 14:10:00,417.1,417.47,416.63,416.63,12249.0,411.8157,412.181,411.3517,411.3517,12249.0
2024-11-04 14:15:00,416.5,416.91,416.5,416.58,8741.0,411.2233,411.6281,411.2233,411.3023,8741.0
2024-11-04 14:20:00,416.36,416.36,415.87,415.96,4722.0,411.0851,411.0851,410.6013,410.6902,4722.0
2024-11-04 14:25:00,416.0,416.79,415.87,416.54,18898.0,410.7297,411.5097,410.6013,411.2628,18898.0
2024-11-04 14:30:00,416.43,416.96,416.42,416.96,6351.0,411.1542,411.6775,411.1443,411.6775,6351.0
2024-11-04 14:35:00,416.99,417.36,416.91,417.19,9994.0,411.7071,412.0724,411.6281,411.9046,9994.0
2024-11-04 14:40:00,417.19,417.3,416.94,416.94,17582.0,411.9046,412.0132,411.6578,411.6578,17582.0
2024-11-04 14:45:00,417.06,417.3,416.91,417.18,9617.0,411.7762,412.0132,411.6281,411.8947,9617.0
2024-11-04 14:50:00,417.3,417.6,417.04,417.26,15036.0,412.0132,412.3094,411.7565,411.9737,15036.0
2024-11-04 14:55:00,417.26,417.71,417.26,417.71,8553.0,411.9737,412.418,411.9737,412.418,8553.0
2024-11-04 15:00:00,417.68,417.85,417.0,417.1,7632.0,412.3884,412.5562,411.717,411.8157,7632.0
2024-11-04 15:05:00,417.1,417.66,417.04,417.46,6969.0,411.8157,412.3686,411.7565,412.1712,6969.0
2024-11-04 15:10:00,417.46,417.81,417.33,417.81,14863.0,412.1712,412.5167,412.0428,412.5167,14863.0
2024-11-04 15:15:00,417.69,417.84,417.45,417.62,10517.0,412.3983,412.5464,412.1613,412.3291,10517.0
2024-11-04 15:20:00,417.7,417.86,417.46,417.53,14385.0,412.4081,412.5661,412.1712,412.2403,14385.0
2024-11-04 15:25:00,417.51,418.06,417.51,418.05,10587.0,412.2205,412.7636,412.2205,412.7537,10587.0
2024-11-04 15:30:00,418.01,418.12,417.78,418.12,17881.0,412.7142,412.8228,412.4871,412.8228,17881.0
2024-11-04 15:35:00,418.15,418.39,418.08,418.27,13906.0,412.8524,413.0894,412.7833,412.9709,13906.0
2024-11-04 15:40:00,418.38,418.91,418.26,418.56,19429.0,413.0795,413.6028,412.961,413.2572,19429.0
2024-11-04 15:45:00,418.56,419.26,418.5,418.99,23334.0,413.2572,413.9484,413.198,413.6818,23334.0
2024-11-04 15:50:00,418.91,419.61,418.91,419.37,39730.0,413.6028,414.2939,413.6028,414.057,39730.0
2024-11-04 15:55:00,419.42,419.45,417.59,417.85,139133.0,414.1063,414.136,412.2995,412.5562,139133.0
2024-11-05 09:30:00,416.74,417.99,415.0,417.39,36985.0,411.4603,412.6945,409.7423,412.1021,36985.0
2024-11-05 09:35:00,417.5,418.74,417.07,417.92,4950.0,412.2107,413.435,411.7861,412.6253,4950.0
2024-11-05 09:40:00,418.69,418.69,417.05,417.4,11946.0,413.3856,413.3856,411.7664,412.1119,11946.0
2024-11-05 09:45:00,417.4,417.82,416.21,416.37,14952.0,412.1119,412.5266,410.937,411.095,14952.0
2024-11-05 09:50:00,416.37,417.07,415.0,415.98,21633.0,411.095,411.7861,409.7423,410.7099,21633.0
2024-11-05 09:55:00,416.36,416.97,415.75,416.84,12521.0,411.0851,411.6874,410.4828,411.559,12521.0
2024-11-05 10:00:00,417.34,418.11,416.61,418.01,10302.0,412.0527,412.8129,411.3319,412.7142,10302.0
2024-11-05 10:05:00,418.01,418.49,417.39,418.49,15410.0,412.7142,413.1881,412.1021,413.1881,15410.0
2024-11-05 10:10:00,418.49,418.74,418.2,418.58,6934.0,413.1881,413.435,412.9018,413.277,6934.0
2024-11-05 10:15:00,418.42,419.4,418.24,419.4,7585.0,413.119,414.0866,412.9413,414.0866,7585.0
2024-11-05 10:20:00,419.0,419.37,418.77,419.3,9865.0,413.6917,414.057,413.4646,413.9879,9865.0
2024-11-05 10:25:00,419.66,419.74,419.13,419.62,7142.0,414.3433,414.4223,413.82,414.3038,7142.0
2024-11-05 10:30:00,419.65,421.42,419.65,421.05,10046.0,414.3334,416.081,414.3334,415.7157,10046.0
2024-11-05 10:35:00,421.44,421.93,420.92,420.94,9194.0,416.1007,416.5845,415.5873,415.6071,9194.0
2024-11-05 10:40:00,420.9,421.19,419.83,420.19,11226.0,415.5676,415.8539,414.5111,414.8666,11226.0
2024-11-05 10:45:00,420.44,420.66,419.5,419.8,15576.0,415.1134,415.3306,414.1853,414.4815,15576.0
2024-11-05 10:50:00,419.71,420.36,419.35,420.0,25725.0,414.3927,415.0344,414.0372,414.679,25725.0
2024-11-05 10:55:00,420.0,420.75,419.83,420.24,13804.0,414.679,415.4195,414.5111,414.916,13804.0
2024-11-05 11:00:00,420.19,420.65,420.18,420.47,5215.0,414.8666,415.3208,414.8567,415.143,5215.0
2024-11-05 11:05:00,420.46,420.64,419.93,420.64,5788.0,415.1332,415.3109,414.6099,415.3109,5788.0
2024-11-05 11:10:00,420.45,420.46,419.57,419.63,6949.0,415.1233,415.1332,414.2544,414.3137,6949.0
2024-11-05 11:15:00,419.59,419.87,419.48,419.55,10254.0,414.2742,414.5506,414.1656,414.2347,10254.0
2024-11-05 11:20:00,419.52,419.62,418.6,419.16,40036.0,414.2051,414.3038,413.2967,413.8496,40036.0
2024-11-05 11:25:00,419.3,419.48,418.76,419.01,11865.0,413.9879,414.1656,413.4547,413.7015,11865.0
2024-11-05 11:30:00,419.26,419.26,418.58,418.59,3178.0,413.9484,413.9484,413.277,413.2869,3178.0
2024-11-05 11:35:00,418.54,418.9,418.41,418.68,8532.0,413.2375,413.5929,413.1091,413.3757,8532.0
2024-11-05 11:40:00,418.8,418.8,418.33,418.33,4813.0,413.4942,413.4942,413.0302,413.0302,4813.0
2024-11-05 11:45:00,418.47,418.88,417.82,418.68,21329.0,413.1684,413.5732,412.5266,413.3757,21329.0
2024-11-05 11:50:00,418.67,418.67,418.08,418.18,3749.0,413.3658,413.3658,412.7833,412.8821,3749.0
2024-11-05 11:55:00,418.18,418.26,417.66,418.26,8616.0,412.8821,412.961,412.3686,412.961,8616.0
2024-11-05 12:00:00,418.26,418.44,417.75,417.75,5906.0,412.961,413.1388,412.4575,412.4575,5906.0
2024-11-05 12:05:00,417.75,417.76,417.5,417.58,2127.0,412.4575,412.4674,412.2107,412.2897,2127.0
2024-11-05 12:10:00,417.56,418.04,416.83,418.04,15122.0,412.2699,412.7438,411.5492,412.7438,15122.0
2024-11-05 12:15:00,418.01,418.4,417.98,418.25,8634.0,412.7142,413.0993,412.6846,412.9512,8634.0
2024-11-05 12:20:00,418.28,418.46,418.11,418.46,8312.0,412.9808,413.1585,412.8129,413.1585,8312.0
2024-11-05 12:25:00,418.46,418.68,418.36,418.43,4050.0,413.1585,413.3757,413.0598,413.1289,4050.0
2024-11-05 12:30:00,418.59,419.15,418.58,419.15,3399.0,413.2869,413.8398,413.277,413.8398,3399.0
2024-11-05 12:35:00,418.96,419.35,418.44,418.51,4236.0,413.6522,414.0372,413.1388,413.2079,4236.0
2024-11-05 12:40:00,418.47,418.59,418.38,418.39,3100.0,413.1684,413.2869,413.0795,413.0894,3100.0
2024-11-05 12:45:00,418.43,419.02,418.18,418.36,11413.0,413.1289,413.7114,412.8821,413.0598,11413.0
2024-11-05 12:50:00,418.34,418.36,417.83,417.83,7284.0,413.04,413.0598,412.5365,412.5365,7284.0
2024-11-05 12:55:00,417.83,418.01,417.28,417.33,8606.0,412.5365,412.7142,411.9935,412.0428,8606.0
2024-11-05 13:00:00,417.35,418.16,417.34,417.78,11266.0,412.0626,412.8623,412.0527,412.4871,11266.0
2024-11-05 13:05:00,417.58,417.58,417.11,417.22,8243.0,412.2897,412.2897,411.8256,411.9342,8243.0
2024-11-05 13:10:00,417.22,417.75,417.2,417.53,5827.0,411.9342,412.4575,411.9145,412.2403,5827.0
2024-11-05 13:15:00,417.52,417.81,416.51,416.73,14875.0,412.2304,412.5167,411.2332,411.4504,14875.0
2024-11-05 13:20:00,416.71,417.02,416.56,416.77,8240.0,411.4307,411.7367,411.2826,411.4899,8240.0
2024-11-05 13:25:00,416.77,417.35,416.75,417.31,7904.0,411.4899,412.0626,411.4702,412.0231,7904.0
2024-11-05 13:30:00,417.22,417.98,417.22,417.85,6815.0,411.9342,412.6846,411.9342,412.5562,6815.0
2024-11-05 13:35:00,417.82,418.02,417.51,417.52,8194.0,412.5266,412.7241,412.2205,412.2304,8194.0
2024-11-05 13:40:00,417.5,417.68,417.13,417.56,15632.0,412.2107,412.3884,411.8454,412.2699,15632.0
2024-11-05 13:45:00,417.6,417.98,417.56,417.74,8241.0,412.3094,412.6846,412.2699,412.4476,8241.0
2024-11-05 13:50:00,417.63,417.84,417.49,417.58,5114.0,412.339,412.5464,412.2008,412.2897,5114.0
2024-11-05 13:55:00,417.44,417.74,417.43,417.54,8425.0,412.1514,412.4476,412.1416,412.2502,8425.0
2024-11-05 14:00:00,417.54,418.0,417.53,417.79,26823.0,412.2502,412.7043,412.2403,412.497,26823.0
2024-11-05 14:05:00,417.8,418.17,417.4,417.96,16880.0,412.5069,412.8722,412.1119,412.6648,16880.0
2024-11-05 14:10:00,417.96,417.96,417.74,417.75,7513.0,412.6648,412.6648,412.4476,412.4575,7513.0
2024-11-05 14:15:00,417.74,417.74,417.35,417.35,10034.0,412.4476,412.4476,412.0626,412.0626,10034.0
2024-11-05 14:20:00,417.35,417.57,417.31,417.36,9541.0,412.0626,412.2798,412.0231,412.0724,9541.0
2024-11-05 14:25:00,417.36,417.43,416.74,416.76,6846.0,412.0724,412.1416,411.4603,411.48,6846.0
2024-11-05 14:30:00,416.75,417.66,416.74,417.47,9836.0,411.4702,412.3686,411.4603,412.181,9836.0
2024-11-05 14:35:00,417.51,418.15,417.4,418.12,11002.0,412.2205,412.8524,412.1119,412.8228,11002.0
2024-11-05 14:40:00,418.12,418.23,417.0,417.34,21999.0,412.8228,412.9314,411.717,412.0527,21999.0
2024-11-05 14:45:00,417.71,417.86,417.09,417.35,8829.0,412.418,412.5661,411.8059,412.0626,8829.0
2024-11-05 14:50:00,417.16,417.46,416.91,416.92,11955.0,411.875,412.1712,411.6281,411.638,11955.0
2024-11-05 14:55:00,417.09,417.49,416.98,417.33,18367.0,411.8059,412.2008,411.6973,412.0428,18367.0
2024-11-05 15:00:00,417.33,417.73,417.31,417.44,18229.0,412.0428,412.4378,412.0231,412.1514,18229.0
2024-11-05 15:05:00,417.44,417.66,417.21,417.58,18679.0,412.1514,412.3686,411.9243,412.2897,18679.0
2024-11-05 15:10:00,417.52,417.62,417.4,417.54,15223.0,412.2304,412.3291,412.1119,412.2502,15223.0
2024-11-05 15:15:00,417.54,417.67,416.83,416.83,14247.0,412.2502,412.3785,411.5492,411.5492,14247.0
2024-11-05 15:20:00,417.0,417.55,416.68,417.42,22476.0,411.717,412.26,411.4011,412.1317,22476.0
2024-11-05 15:25:00,417.52,417.53,416.54,416.75,14870.0,412.2304,412.2403,411.2628,411.4702,14870.0
2024-11-05 15:30:00,416.62,417.67,416.52,417.38,20533.0,411.3418,412.3785,411.2431,412.0922,20533.0
2024-11-05 15:35:00,417.38,418.25,417.34,417.76,18312.0,412.0922,412.9512,412.0527,412.4674,18312.0
2024-11-05 15:40:00,417.74,418.34,417.44,418.21,19471.0,412.4476,413.04,412.1514,412.9117,19471.0
2024-11-05 15:45:00,418.34,418.93,417.89,417.98,19868.0,413.04,413.6225,412.5957,412.6846,19868.0
2024-11-05 15:50:00,418.22,418.56,417.98,418.56,44557.0,412.9215,413.2572,412.6846,413.2572,44557.0
2024-11-05 15:55:00,418.64,418.85,417.52,417.77,201696.0,413.3362,413.5436,412.2304,412.4772,201696.0
2024-11-06 09:30:00,412.88,418.77,408.07,414.06,113880.0,407.6492,413.4646,402.9001,408.8142,113880.0
2024-11-06 09:35:00,413.3,418.66,412.98,415.11,54987.0,408.0639,413.356,407.7479,409.8509,54987.0
2024-11-06 09:40:00,415.11,417.8,414.42,416.26,40283.0,409.8509,412.5069,409.1697,410.9864,40283.0
2024-11-06 09:45:00,415.36,419.75,415.35,418.3,28590.0,410.0978,414.4322,410.0879,413.0005,28590.0
2024-11-06 09:50:00,418.48,421.26,418.19,419.27,47574.0,413.1783,415.923,412.8919,413.9582,47574.0
2024-11-06 09:55:00,419.25,421.71,418.54,420.75,30245.0,413.9385,416.3673,413.2375,415.4195,30245.0
2024-11-06 10:00:00,420.96,424.89,420.56,423.22,50815.0,415.6268,419.507,415.2319,417.8582,50815.0
2024-11-06 10:05:00,423.62,424.91,422.66,423.25,27638.0,418.2531,419.5268,417.3053,417.8878,27638.0
2024-11-06 10:10:00,423.25,423.4,421.88,423.2,45762.0,417.8878,418.0359,416.5352,417.8385,45762.0
2024-11-06 10:15:00,422.69,423.22,421.9,422.62,21689.0,417.3349,417.8582,416.5549,417.2658,21689.0
2024-11-06 10:20:00,422.62,423.23,421.64,422.65,27805.0,417.2658,417.8681,416.2982,417.2954,27805.0
2024-11-06 10:25:00,422.44,422.64,420.14,420.3,19465.0,417.0881,417.2855,414.8172,414.9752,19465.0
2024-11-06 10:30:00,420.25,421.75,420.02,421.23,22034.0,414.9258,416.4068,414.6987,415.8934,22034.0
2024-11-06 10:35:00,421.14,423.26,420.95,422.99,20127.0,415.8046,417.8977,415.617,417.6311,20127.0
2024-11-06 10:40:00,422.99,425.0,422.97,424.31,35608.0,417.6311,419.6156,417.6114,418.9344,35608.0
2024-11-06 10:45:00,424.02,424.3,422.29,423.31,27844.0,418.6481,418.9245,416.94,417.9471,27844.0
2024-11-06 10:50:00,423.26,423.26,422.25,422.26,20419.0,417.8977,417.8977,416.9005,416.9104,20419.0
2024-11-06 10:55:00,422.8,423.87,422.48,423.31,16291.0,417.4435,418.5,417.1276,417.9471,16291.0
2024-11-06 11:00:00,423.36,423.43,422.56,422.89,13729.0,417.9964,418.0655,417.2066,417.5324,13729.0
2024-11-06 11:05:00,422.89,423.43,420.0,420.01,12077.0,417.5324,418.0655,414.679,414.6889,12077.0
2024-11-06 11:10:00,420.26,422.35,420.26,422.17,10192.0,414.9357,416.9992,414.9357,416.8215,10192.0
2024-11-06 11:15:00,422.03,423.01,421.73,422.94,6285.0,416.6833,417.6509,416.3871,417.5817,6285.0
2024-11-06 11:20:00,422.72,423.29,422.18,422.96,53044.0,417.3645,417.9273,416.8314,417.6015,53044.0
2024-11-06 11:25:00,422.94,423.23,422.21,422.28,9829.0,417.5817,417.8681,416.861,416.9301,9829.0
2024-11-06 11:30:00,422.57,424.31,422.22,423.95,18168.0,417.2164,418.9344,416.8709,418.579,18168.0
2024-11-06 11:35:00,423.94,424.35,423.45,423.97,8845.0,418.5691,418.9739,418.0853,418.5987,8845.0
2024-11-06 11:40:00,424.18,424.62,423.64,423.64,12084.0,418.806,419.2405,418.2729,418.2729,12084.0
2024-11-06 11:45:00,423.85,424.03,423.01,423.22,15464.0,418.4802,418.6579,417.6509,417.8582,15464.0
2024-11-06 11:50:00,423.22,424.19,423.22,424.02,10608.0,417.8582,418.8159,417.8582,418.6481,10608.0
2024-11-06 11:55:00,424.13,424.25,423.26,423.57,12098.0,418.7567,418.8751,417.8977,418.2038,12098.0
2024-11-06 12:00:00,423.76,425.43,423.7,424.72,20538.0,418.3914,420.0402,418.3321,419.3392,20538.0
2024-11-06 12:05:00,424.69,424.92,424.26,424.59,7043.0,419.3096,419.5367,418.885,419.2108,7043.0
2024-11-06 12:10:00,424.64,425.43,424.62,424.94,7240.0,419.2602,420.0402,419.2405,419.5564,7240.0
2024-11-06 12:15:00,425.11,425.11,423.9,423.9,9197.0,419.7243,419.7243,418.5296,418.5296,9197.0
2024-11-06 12:20:00,423.92,424.0,423.33,423.49,14043.0,418.5493,418.6283,417.9668,418.1248,14043.0
2024-11-06 12:25:00,423.47,424.16,423.24,424.09,21973.0,418.105,418.7863,417.8779,418.7172,21973.0
2024-11-06 12:30:00,423.86,423.86,423.18,423.2,10931.0,418.4901,418.4901,417.8187,417.8385,10931.0
2024-11-06 12:35:00,423.24,423.79,422.96,423.59,7630.0,417.8779,418.421,417.6015,418.2235,7630.0
2024-11-06 12:40:00,423.56,424.01,423.24,423.8,19795.0,418.1939,418.6382,417.8779,418.4309,19795.0
2024-11-06 12:45:00,423.78,425.26,423.75,425.15,10797.0,418.4111,419.8724,418.3815,419.7637,10797.0
2024-11-06 12:50:00,425.14,425.57,424.83,425.57,20384.0,419.7539,420.1784,419.4478,420.1784,20384.0
2024-11-06 12:55:00,425.71,426.19,425.33,426.02,17056.0,420.3167,420.7906,419.9415,420.6227,17056.0
2024-11-06 13:00:00,425.9,426.33,425.59,426.3,16914.0,420.5042,420.9288,420.1982,420.8992,16914.0
2024-11-06 13:05:00,426.16,426.4,425.11,425.2,21241.0,420.761,420.9979,419.7243,419.8131,21241.0
2024-11-06 13:10:00,425.04,425.67,424.89,425.59,7970.0,419.6551,420.2772,419.507,420.1982,7970.0
2024-11-06 13:15:00,425.65,426.29,425.65,425.92,9098.0,420.2574,420.8893,420.2574,420.524,9098.0
2024-11-06 13:20:00,426.08,426.77,425.32,426.2,12088.0,420.682,421.3632,419.9316,420.8004,12088.0
2024-11-06 13:25:00,426.8,427.0,426.48,426.99,12715.0,421.3928,421.5903,421.0769,421.5804,12715.0
2024-11-06 13:30:00,426.77,427.72,426.46,427.69,17183.0,421.3632,422.3012,421.0572,422.2716,17183.0
2024-11-06 13:35:00,427.4,427.97,427.31,427.58,14160.0,421.9852,422.548,421.8964,422.163,14160.0
2024-11-06 13:40:00,427.48,427.97,427.28,427.86,13684.0,422.0642,422.548,421.8668,422.4394,13684.0
2024-11-06 13:45:00,427.86,428.31,427.7,428.13,15165.0,422.4394,422.8837,422.2814,422.706,15165.0
2024-11-06 13:50:00,427.87,429.26,427.63,429.26,18084.0,422.4493,423.8217,422.2123,423.8217,18084.0
2024-11-06 13:55:00,429.31,429.95,429.03,429.94,17287.0,423.871,424.5029,423.5946,424.4931,17287.0
2024-11-06 14:00:00,429.77,430.36,429.1,429.33,29937.0,424.3252,424.9077,423.6637,423.8908,29937.0
2024-11-06 14:05:00,429.15,429.84,428.7,428.71,13620.0,423.7131,424.3943,423.2688,423.2786,13620.0
2024-11-06 14:10:00,428.71,429.22,428.45,429.13,27358.0,423.2786,423.7822,423.0219,423.6933,27358.0
2024-11-06 14:15:00,429.14,430.02,428.94,429.9,11515.0,423.7032,424.572,423.5057,424.4536,11515.0
2024-11-06 14:20:00,429.71,430.15,429.23,430.06,10527.0,424.266,424.7004,423.7921,424.6115,10527.0
2024-11-06 14:25:00,430.04,431.28,429.83,430.2,25257.0,424.5918,425.8161,424.3845,424.7498,25257.0
2024-11-06 14:30:00,430.21,430.74,429.88,430.22,12421.0,424.7596,425.2829,424.4338,424.7695,12421.0
2024-11-06 14:35:00,430.02,430.62,429.71,430.5,9501.0,424.572,425.1644,424.266,425.046,9501.0
2024-11-06 14:40:00,430.5,431.13,430.2,430.9,12208.0,425.046,425.668,424.7498,425.4409,12208.0
2024-11-06 14:45:00,430.86,431.38,430.45,430.78,13887.0,425.4014,425.9148,424.9966,425.3224,13887.0
2024-11-06 14:50:00,430.88,431.54,430.69,431.22,15913.0,425.4212,426.0728,425.2336,425.7568,15913.0
2024-11-06 14:55:00,431.13,432.18,431.0,431.75,18874.0,425.668,426.7047,425.5396,426.2801,18874.0
2024-11-06 15:00:00,431.46,431.76,430.29,430.35,14626.0,425.9938,426.29,424.8386,424.8979,14626.0
2024-11-06 15:05:00,430.59,430.79,430.3,430.44,21316.0,425.1348,425.3323,424.8485,424.9867,21316.0
2024-11-06 15:10:00,430.41,431.66,430.41,431.42,23528.0,424.9571,426.1913,424.9571,425.9543,23528.0
2024-11-06 15:15:00,431.4,431.7,430.57,430.63,31024.0,425.9346,426.2308,425.1151,425.1743,31024.0
2024-11-06 15:20:00,430.79,431.91,430.76,431.9,19364.0,425.3323,426.4381,425.3027,426.4282,19364.0
2024-11-06 15:25:00,431.85,432.45,431.45,432.45,23164.0,426.3789,426.9713,425.9839,426.9713,23164.0
2024-11-06 15:30:00,432.21,432.48,431.39,431.79,24424.0,426.7343,427.0009,425.9247,426.3196,24424.0
2024-11-06 15:35:00,432.03,432.17,431.27,431.5,20887.0,426.5566,426.6948,425.8062,426.0333,20887.0
2024-11-06 15:40:00,431.5,431.7,430.65,430.65,17051.0,426.0333,426.2308,425.1941,425.1941,17051.0
2024-11-06 15:45:00,430.65,432.22,430.38,432.19,35047.0,425.1941,426.7442,424.9275,426.7146,35047.0
2024-11-06 15:50:00,432.07,432.17,429.7,429.7,55985.0,426.5961,426.6948,424.2561,424.2561,55985.0
2024-11-06 15:55:00,429.35,429.6,428.22,429.0,125010.0,423.9105,424.1574,422.7949,423.565,125010.0
2024-11-07 09:30:00,430.81,433.38,428.18,429.19,41224.0,425.352,427.8895,422.7554,423.7526,41224.0
2024-11-07 09:35:00,429.19,429.41,427.9,429.23,5847.0,423.7526,423.9698,422.4789,423.7921,5847.0
2024-11-07 09:40:00,429.02,429.38,428.19,428.3,9514.0,423.5847,423.9402,422.7652,422.8738,9514.0
2024-11-07 09:45:00,428.04,430.1,428.04,429.67,8667.0,422.6171,424.651,422.6171,424.2265,8667.0
2024-11-07 09:50:00,429.89,430.35,428.65,428.8,11761.0,424.4437,424.8979,423.2194,423.3675,11761.0
2024-11-07 09:55:00,428.9,429.45,428.36,428.81,6234.0,423.4662,424.0093,422.9331,423.3774,6234.0
2024-11-07 10:00:00,428.61,429.8,428.53,429.8,9601.0,423.1799,424.3548,423.1009,424.3548,9601.0
2024-11-07 10:05:00,429.8,430.76,429.39,430.52,16000.0,424.3548,425.3027,423.95,425.0657,16000.0
2024-11-07 10:10:00,430.59,431.0,429.41,430.26,17978.0,425.1348,425.5396,423.9698,424.809,17978.0
2024-11-07 10:15:00,430.32,430.66,429.48,430.66,18220.0,424.8682,425.2039,424.0389,425.2039,18220.0
2024-11-07 10:20:00,430.65,430.72,429.96,429.96,12502.0,425.1941,425.2632,424.5128,424.5128,12502.0
2024-11-07 10:25:00,429.99,430.52,429.65,430.52,44240.0,424.5424,425.0657,424.2067,425.0657,44240.0
2024-11-07 10:30:00,430.35,431.84,430.35,431.46,14891.0,424.8979,426.369,424.8979,425.9938,14891.0
2024-11-07 10:35:00,431.52,431.64,430.31,430.89,12245.0,426.053,426.1715,424.8584,425.431,12245.0
2024-11-07 10:40:00,430.97,431.2,430.55,430.71,6492.0,425.51,425.7371,425.0953,425.2533,6492.0
2024-11-07 10:45:00,430.6,430.6,429.92,430.05,4635.0,425.1447,425.1447,424.4733,424.6017,4635.0
2024-11-07 10:50:00,429.97,430.52,429.64,430.52,5387.0,424.5227,425.0657,424.1969,425.0657,5387.0
2024-11-07 10:55:00,430.36,430.4,429.4,429.49,6809.0,424.9077,424.9472,423.9599,424.0488,6809.0
2024-11-07 11:00:00,429.53,429.75,429.28,429.47,7120.0,424.0883,424.3055,423.8414,424.029,7120.0
2024-11-07 11:05:00,429.47,429.47,428.85,429.43,7939.0,424.029,424.029,423.4169,423.9895,7939.0
2024-11-07 11:10:00,429.16,429.35,428.23,428.48,8033.0,423.7229,423.9105,422.8047,423.0516,8033.0
2024-11-07 11:15:00,428.41,428.6,428.18,428.42,5904.0,422.9824,423.17,422.7554,422.9923,5904.0
2024-11-07 11:20:00,428.42,428.78,428.39,428.5,3253.0,422.9923,423.3478,422.9627,423.0713,3253.0
2024-11-07 11:25:00,428.7,429.74,428.63,429.6,9987.0,423.2688,424.2956,423.1997,424.1574,9987.0
2024-11-07 11:30:00,429.72,430.0,428.73,428.73,6113.0,424.2759,424.5523,423.2984,423.2984,6113.0
2024-11-07 11:35:00,428.7,428.83,428.24,428.48,6378.0,423.2688,423.3971,422.8146,423.0516,6378.0
2024-11-07 11:40:00,428.25,428.4,427.81,428.4,6002.0,422.8245,422.9726,422.39,422.9726,6002.0
2024-11-07 11:45:00,428.25,428.54,428.09,428.41,12036.0,422.8245,423.1108,422.6665,422.9824,12036.0
2024-11-07 11:50:00,428.4,428.56,428.09,428.19,10545.0,422.9726,423.1305,422.6665,422.7652,10545.0
2024-11-07 11:55:00,428.25,428.93,428.0,428.84,6464.0,422.8245,423.4959,422.5776,423.407,6464.0
2024-11-07 12:00:00,428.81,429.27,428.8,428.92,6671.0,423.3774,423.8316,423.3675,423.486,6671.0
2024-11-07 12:05:00,428.98,429.32,428.82,429.13,3957.0,423.5452,423.8809,423.3873,423.6933,3957.0
2024-11-07 12:10:00,429.3,429.55,429.11,429.39,3429.0,423.8612,424.108,423.6736,423.95,3429.0
2024-11-07 12:15:00,429.5,429.59,427.9,428.11,8772.0,424.0586,424.1475,422.4789,422.6862,8772.0
2024-11-07 12:20:00,428.17,428.48,428.0,428.0,5651.0,422.7455,423.0516,422.5776,422.5776,5651.0
2024-11-07 12:25:00,428.0,429.04,428.0,428.91,10070.0,422.5776,423.6045,422.5776,423.4761,10070.0
2024-11-07 12:30:00,429.05,429.37,428.89,429.26,5748.0,423.6143,423.9303,423.4564,423.8217,5748.0
2024-11-07 12:35:00,429.26,429.47,428.71,428.71,6884.0,423.8217,424.029,423.2786,423.2786,6884.0
2024-11-07 12:40:00,428.72,428.72,428.15,428.15,1471.0,423.2885,423.2885,422.7257,422.7257,1471.0
2024-11-07 12:45:00,428.19,428.44,428.02,428.44,6624.0,422.7652,423.0121,422.5974,423.0121,6624.0
2024-11-07 12:50:00,428.25,428.7,428.0,428.55,7259.0,422.8245,423.2688,422.5776,423.1207,7259.0
2024-11-07 12:55:00,428.72,428.79,428.5,428.5,4297.0,423.2885,423.3576,423.0713,423.0713,4297.0
2024-11-07 13:00:00,428.52,428.53,428.09,428.09,2676.0,423.0911,423.1009,422.6665,422.6665,2676.0
2024-11-07 13:05:00,428.04,428.43,428.04,428.39,4462.0,422.6171,423.0022,422.6171,422.9627,4462.0
2024-11-07 13:10:00,428.26,428.26,427.96,428.0,8288.0,422.8343,422.8343,422.5381,422.5776,8288.0
2024-11-07 13:15:00,428.06,428.18,428.01,428.09,5123.0,422.6369,422.7554,422.5875,422.6665,5123.0
2024-11-07 13:20:00,428.01,428.23,428.01,428.12,4290.0,422.5875,422.8047,422.5875,422.6961,4290.0
2024-11-07 13:25:00,428.01,428.1,427.32,427.53,8703.0,422.5875,422.6764,421.9063,422.1136,8703.0
2024-11-07 13:30:00,427.42,427.98,426.74,427.83,51275.0,422.005,422.5579,421.3336,422.4098,51275.0
2024-11-07 13:35:00,427.7,427.7,427.1,427.4,5107.0,422.2814,422.2814,421.689,421.9852,5107.0
2024-11-07 13:40:00,427.48,427.71,427.27,427.64,1806.0,422.0642,422.2913,421.8569,422.2222,1806.0
2024-11-07 13:45:00,427.6,427.8,426.18,426.21,15501.0,422.1827,422.3802,420.7807,420.8103,15501.0
2024-11-07 13:50:00,426.19,426.9,425.8,426.44,15820.0,420.7906,421.4916,420.4055,421.0374,15820.0
2024-11-07 13:55:00,426.72,426.72,425.84,425.85,47236.0,421.3139,421.3139,420.445,420.4549,47236.0
2024-11-07 14:00:00,426.04,426.64,426.0,426.34,109783.0,420.6425,421.2349,420.603,420.9387,109783.0
2024-11-07 14:05:00,426.34,427.24,426.32,426.82,24265.0,420.9387,421.8273,420.9189,421.4126,24265.0
2024-11-07 14:10:00,426.97,427.12,426.57,427.08,8910.0,421.5607,421.7088,421.1658,421.6693,8910.0
2024-11-07 14:15:00,427.28,427.63,426.44,426.66,28650.0,421.8668,422.2123,421.0374,421.2546,28650.0
2024-11-07 14:20:00,426.73,427.28,426.59,427.23,3967.0,421.3237,421.8668,421.1855,421.8174,3967.0
2024-11-07 14:25:00,427.49,427.49,426.65,426.65,10348.0,422.0741,422.0741,421.2447,421.2447,10348.0
2024-11-07 14:30:00,426.83,426.93,426.46,426.72,5257.0,421.4225,421.5212,421.0572,421.3139,5257.0
2024-11-07 14:35:00,426.72,426.9,426.2,426.44,61328.0,421.3139,421.4916,420.8004,421.0374,61328.0
2024-11-07 14:40:00,426.22,426.22,425.63,426.05,11425.0,420.8202,420.8202,420.2377,420.6523,11425.0
2024-11-07 14:45:00,426.05,426.19,425.87,426.07,4043.0,420.6523,420.7906,420.4746,420.6721,4043.0
2024-11-07 14:50:00,426.25,426.51,425.54,425.65,39982.0,420.8498,421.1065,420.1488,420.2574,39982.0
2024-11-07 14:55:00,425.65,425.83,425.36,425.69,6815.0,420.2574,420.4351,419.9711,420.2969,6815.0
2024-11-07 15:00:00,425.63,426.05,425.47,425.93,4472.0,420.2377,420.6523,420.0797,420.5339,4472.0
2024-11-07 15:05:00,425.65,425.7,425.12,425.12,10122.0,420.2574,420.3068,419.7341,419.7341,10122.0
2024-11-07 15:10:00,425.23,426.67,425.23,426.45,33328.0,419.8427,421.2645,419.8427,421.0473,33328.0
2024-11-07 15:15:00,426.34,427.6,426.19,427.08,24812.0,420.9387,422.1827,420.7906,421.6693,24812.0
2024-11-07 15:20:00,427.14,427.33,426.61,427.04,43253.0,421.7285,421.9161,421.2053,421.6298,43253.0
2024-11-07 15:25:00,426.96,428.04,426.95,427.87,14399.0,421.5508,422.6171,421.5409,422.4493,14399.0
2024-11-07 15:30:00,427.91,427.91,426.22,426.25,126435.0,422.4888,422.4888,420.8202,420.8498,126435.0
2024-11-07 15:35:00,426.33,427.43,426.16,427.06,133667.0,420.9288,422.0149,420.761,421.6495,133667.0
2024-11-07 15:40:00,427.06,427.9,427.02,427.9,9247.0,421.6495,422.4789,421.6101,422.4789,9247.0
2024-11-07 15:45:00,427.81,428.31,427.64,428.3,12636.0,422.39,422.8837,422.2222,422.8738,12636.0
2024-11-07 15:50:00,428.27,428.41,427.94,428.34,31744.0,422.8442,422.9824,422.5184,422.9133,31744.0
2024-11-07 15:55:00,428.21,429.48,428.16,429.18,112750.0,422.785,424.0389,422.7356,423.7427,112750.0
2024-11-08 09:30:00,430.13,431.13,427.36,428.22,34881.0,424.6807,425.668,421.9457,422.7949,34881.0
2024-11-08 09:35:00,429.05,429.14,427.43,427.62,11631.0,423.6143,423.7032,422.0149,422.2025,11631.0
2024-11-08 09:40:00,427.66,429.0,427.58,428.07,11368.0,422.2419,423.565,422.163,422.6468,11368.0
2024-11-08 09:45:00,427.79,428.09,427.25,427.75,14319.0,422.3703,422.6665,421.8371,422.3308,14319.0
2024-11-08 09:50:00,427.9,428.22,427.29,428.07,9574.0,422.4789,422.7949,421.8766,422.6468,9574.0
2024-11-08 09:55:00,428.24,428.7,427.49,427.5,20668.0,422.8146,423.2688,422.0741,422.084,20668.0
2024-11-08 10:00:00,427.5,427.53,425.29,426.38,15606.0,422.084,422.1136,419.902,420.9782,15606.0
2024-11-08 10:05:00,426.29,426.3,424.57,425.11,69941.0,420.8893,420.8992,419.1911,419.7243,69941.0
2024-11-08 10:10:00,425.28,425.49,424.82,425.45,3441.0,419.8921,420.0994,419.4379,420.0599,3441.0
2024-11-08 10:15:00,425.5,426.22,425.41,425.63,15322.0,420.1093,420.8202,420.0205,420.2377,15322.0
2024-11-08 10:20:00,425.63,425.88,425.12,425.4,10362.0,420.2377,420.4845,419.7341,420.0106,10362.0
2024-11-08 10:25:00,425.1,425.4,423.93,424.91,13918.0,419.7144,420.0106,418.5592,419.5268,13918.0
2024-11-08 10:30:00,424.93,425.07,424.6,424.92,7571.0,419.5465,419.6848,419.2207,419.5367,7571.0
2024-11-08 10:35:00,424.9,425.25,424.19,425.11,19626.0,419.5169,419.8625,418.8159,419.7243,19626.0
2024-11-08 10:40:00,425.03,426.04,425.03,425.89,14340.0,419.6453,420.6425,419.6453,420.4944,14340.0
2024-11-08 10:45:00,425.88,426.29,425.53,426.23,16628.0,420.4845,420.8893,420.1389,420.8301,16628.0
2024-11-08 10:50:00,426.24,426.48,425.51,425.83,39143.0,420.8399,421.0769,420.1192,420.4351,39143.0
2024-11-08 10:55:00,425.64,426.16,425.62,425.96,3868.0,420.2475,420.761,420.2278,420.5635,3868.0
2024-11-08 11:00:00,426.25,426.25,425.59,425.81,7808.0,420.8498,420.8498,420.1982,420.4154,7808.0
2024-11-08 11:05:00,425.66,425.98,424.59,424.97,16076.0,420.2673,420.5832,419.2108,419.586,16076.0
2024-11-08 11:10:00,424.92,425.19,423.83,424.0,48493.0,419.5367,419.8032,418.4605,418.6283,48493.0
2024-11-08 11:15:00,424.16,424.16,423.44,423.44,31972.0,418.7863,418.7863,418.0754,418.0754,31972.0
2024-11-08 11:20:00,423.92,424.88,423.67,424.88,3508.0,418.5493,419.4972,418.3025,419.4972,3508.0
2024-11-08 11:25:00,424.61,424.99,424.47,424.65,10235.0,419.2306,419.6058,419.0924,419.2701,10235.0
2024-11-08 11:30:00,424.64,424.75,424.23,424.38,20070.0,419.2602,419.3688,418.8554,419.0035,20070.0
2024-11-08 11:35:00,424.43,425.07,423.93,424.08,10493.0,419.0529,419.6848,418.5592,418.7073,10493.0
2024-11-08 11:40:00,423.64,424.27,423.03,424.12,12453.0,418.2729,418.8949,417.6706,418.7468,12453.0
2024-11-08 11:45:00,423.84,424.14,423.36,423.95,2604.0,418.4703,418.7665,417.9964,418.579,2604.0
2024-11-08 11:50:00,423.96,424.67,423.88,424.67,16890.0,418.5888,419.2898,418.5098,419.2898,16890.0
2024-11-08 11:55:00,424.67,424.85,424.07,424.23,6105.0,419.2898,419.4675,418.6974,418.8554,6105.0
2024-11-08 12:00:00,424.33,424.83,424.33,424.68,4164.0,418.9541,419.4478,418.9541,419.2997,4164.0
2024-11-08 12:05:00,424.64,424.78,424.13,424.29,5536.0,419.2602,419.3984,418.7567,418.9146,5536.0
2024-11-08 12:10:00,424.56,425.2,424.56,425.13,2371.0,419.1812,419.8131,419.1812,419.744,2371.0
2024-11-08 12:15:00,425.36,425.36,425.09,425.23,1808.0,419.9711,419.9711,419.7045,419.8427,1808.0
2024-11-08 12:20:00,425.2,425.85,425.05,425.47,6662.0,419.8131,420.4549,419.665,420.0797,6662.0
2024-11-08 12:25:00,425.35,425.35,424.88,425.14,2529.0,419.9612,419.9612,419.4972,419.7539,2529.0
2024-11-08 12:30:00,425.14,425.39,424.71,424.71,2952.0,419.7539,420.0007,419.3293,419.3293,2952.0
2024-11-08 12:35:00,424.93,424.93,424.57,424.6,1950.0,419.5465,419.5465,419.1911,419.2207,1950.0
2024-11-08 12:40:00,424.61,424.93,424.41,424.42,10505.0,419.2306,419.5465,419.0331,419.043,10505.0
2024-11-08 12:45:00,424.46,424.89,424.44,424.89,3298.0,419.0825,419.507,419.0627,419.507,3298.0
2024-11-08 12:50:00,424.7,425.24,424.7,425.08,4543.0,419.3194,419.8526,419.3194,419.6946,4543.0
2024-11-08 12:55:00,425.14,425.27,424.78,424.91,4978.0,419.7539,419.8822,419.3984,419.5268,4978.0
2024-11-08 13:00:00,424.9,424.9,424.72,424.79,600.0,419.5169,419.5169,419.3392,419.4083,600.0
2024-11-08 13:05:00,424.89,424.96,424.37,424.37,9935.0,419.507,419.5762,418.9936,418.9936,9935.0
2024-11-08 13:10:00,424.61,424.65,424.44,424.63,1111.0,419.2306,419.2701,419.0627,419.2503,1111.0
2024-11-08 13:15:00,424.62,424.78,424.48,424.63,4250.0,419.2405,419.3984,419.1022,419.2503,4250.0
2024-11-08 13:20:00,424.63,425.05,424.55,424.79,7560.0,419.2503,419.665,419.1713,419.4083,7560.0
2024-11-08 13:25:00,424.79,424.81,424.36,424.46,2917.0,419.4083,419.4281,418.9838,419.0825,2917.0
2024-11-08 13:30:00,424.44,424.52,424.24,424.24,2715.0,419.0627,419.1417,418.8653,418.8653,2715.0
2024-11-08 13:35:00,424.25,424.25,423.84,424.23,7992.0,418.8751,418.8751,418.4703,418.8554,7992.0
2024-11-08 13:40:00,424.43,424.62,424.26,424.44,4139.0,419.0529,419.2405,418.885,419.0627,4139.0
2024-11-08 13:45:00,424.43,424.44,424.04,424.25,2925.0,419.0529,419.0627,418.6678,418.8751,2925.0
2024-11-08 13:50:00,424.26,424.33,424.07,424.2,3519.0,418.885,418.9541,418.6974,418.8258,3519.0
2024-11-08 13:55:00,424.08,424.33,423.86,424.07,10481.0,418.7073,418.9541,418.4901,418.6974,10481.0
2024-11-08 14:00:00,424.15,424.42,424.09,424.21,3118.0,418.7764,419.043,418.7172,418.8357,3118.0
2024-11-08 14:05:00,424.48,425.0,424.43,424.7,7632.0,419.1022,419.6156,419.0529,419.3194,7632.0
2024-11-08 14:10:00,424.7,424.7,423.77,423.87,22151.0,419.3194,419.3194,418.4012,418.5,22151.0
2024-11-08 14:15:00,423.86,424.0,423.22,423.43,23148.0,418.4901,418.6283,417.8582,418.0655,23148.0
2024-11-08 14:20:00,423.41,423.52,422.71,422.71,4089.0,418.0458,418.1544,417.3547,417.3547,4089.0
2024-11-08 14:25:00,422.72,423.2,422.61,423.07,11728.0,417.3645,417.8385,417.2559,417.7101,11728.0
2024-11-08 14:30:00,423.07,423.19,423.02,423.07,2998.0,417.7101,417.8286,417.6607,417.7101,2998.0
2024-11-08 14:35:00,423.22,423.96,423.11,423.88,11029.0,417.8582,418.5888,417.7496,418.5098,11029.0
2024-11-08 14:40:00,423.87,423.87,423.18,423.37,12132.0,418.5,418.5,417.8187,418.0063,12132.0
2024-11-08 14:45:00,423.24,423.4,422.99,422.99,4243.0,417.8779,418.0359,417.6311,417.6311,4243.0
2024-11-08 14:50:00,422.94,423.11,422.8,422.93,4415.0,417.5817,417.7496,417.4435,417.5719,4415.0
2024-11-08 14:55:00,422.8,423.01,422.48,422.48,28379.0,417.4435,417.6509,417.1276,417.1276,28379.0
2024-11-08 15:00:00,422.39,422.91,422.0,422.63,16422.0,417.0387,417.5521,416.6537,417.2757,16422.0
2024-11-08 15:05:00,422.72,422.72,421.74,422.19,8822.0,417.3645,417.3645,416.3969,416.8412,8822.0
2024-11-08 15:10:00,422.13,422.46,421.85,421.93,29937.0,416.782,417.1078,416.5056,416.5845,29937.0
2024-11-08 15:15:00,421.7,422.23,421.61,422.23,5339.0,416.3575,416.8807,416.2686,416.8807,5339.0
2024-11-08 15:20:00,422.38,422.64,422.36,422.54,5563.0,417.0288,417.2855,417.0091,417.1868,5563.0
2024-11-08 15:25:00,422.54,423.1,422.53,423.06,5624.0,417.1868,417.7397,417.1769,417.7002,5624.0
2024-11-08 15:30:00,423.24,423.24,422.59,422.59,8717.0,417.8779,417.8779,417.2362,417.2362,8717.0
2024-11-08 15:35:00,422.58,422.72,422.36,422.48,13116.0,417.2263,417.3645,417.0091,417.1276,13116.0
2024-11-08 15:40:00,422.48,422.5,422.02,422.5,6670.0,417.1276,417.1473,416.6734,417.1473,6670.0
2024-11-08 15:45:00,422.66,422.97,422.52,422.72,12567.0,417.3053,417.6114,417.1671,417.3645,12567.0
2024-11-08 15:50:00,422.8,422.97,422.14,422.74,17306.0,417.4435,417.6114,416.7919,417.3843,17306.0
2024-11-08 15:55:00,422.74,423.15,422.22,422.75,61066.0,417.3843,417.7891,416.8709,417.3942,61066.0
2024-11-11 09:30:00,423.98,426.71,423.43,424.98,45174.0,418.6086,421.304,418.0655,419.5959,45174.0
2024-11-11 09:35:00,424.98,427.23,424.39,427.23,72395.0,419.5959,421.8174,419.0134,421.8174,72395.0
2024-11-11 09:40:00,427.8,430.57,427.49,429.79,16470.0,422.3802,425.1151,422.0741,424.345,16470.0
2024-11-11 09:45:00,430.35,430.35,428.28,429.2,4457.0,424.8979,424.8979,422.8541,423.7624,4457.0
2024-11-11 09:50:00,429.03,429.04,428.06,428.85,12284.0,423.5946,423.6045,422.6369,423.4169,12284.0
2024-11-11 09:55:00,429.55,430.3,429.06,430.1,14519.0,424.108,424.8485,423.6242,424.651,14519.0
2024-11-11 10:00:00,430.16,431.05,429.61,430.36,11976.0,424.7103,425.589,424.1672,424.9077,11976.0
2024-11-11 10:05:00,430.45,430.68,428.33,428.75,12342.0,424.9966,425.2237,422.9035,423.3181,12342.0
2024-11-11 10:10:00,428.41,429.16,428.34,428.83,7359.0,422.9824,423.7229,422.9133,423.3971,7359.0
2024-11-11 10:15:00,428.74,428.74,428.0,428.57,9486.0,423.3083,423.3083,422.5776,423.1404,9486.0
2024-11-11 10:20:00,428.48,429.32,428.22,429.23,18019.0,423.0516,423.8809,422.7949,423.7921,18019.0
2024-11-11 10:25:00,429.23,429.67,428.3,428.3,45233.0,423.7921,424.2265,422.8738,422.8738,45233.0
2024-11-11 10:30:00,428.3,428.6,427.33,427.35,8081.0,422.8738,423.17,421.9161,421.9359,8081.0
2024-11-11 10:35:00,427.34,428.11,427.34,427.84,6681.0,421.926,422.6862,421.926,422.4197,6681.0
2024-11-11 10:40:00,427.82,427.93,427.45,427.83,6849.0,422.3999,422.5085,422.0346,422.4098,6849.0
2024-11-11 10:45:00,427.7,428.54,427.5,428.23,9248.0,422.2814,423.1108,422.084,422.8047,9248.0
2024-11-11 10:50:00,428.23,428.67,428.03,428.45,5697.0,422.8047,423.2392,422.6073,423.0219,5697.0
2024-11-11 10:55:00,428.45,428.86,428.31,428.56,4514.0,423.0219,423.4267,422.8837,423.1305,4514.0
2024-11-11 11:00:00,428.42,429.04,428.42,428.97,3363.0,422.9923,423.6045,422.9923,423.5354,3363.0
2024-11-11 11:05:00,428.9,429.5,428.9,429.37,5743.0,423.4662,424.0586,423.4662,423.9303,5743.0
2024-11-11 11:10:00,429.35,429.35,428.54,428.7,3844.0,423.9105,423.9105,423.1108,423.2688,3844.0
2024-11-11 11:15:00,428.63,428.74,427.83,427.83,6343.0,423.1997,423.3083,422.4098,422.4098,6343.0
2024-11-11 11:20:00,427.82,428.79,427.82,428.79,9184.0,422.3999,423.3576,422.3999,423.3576,9184.0
2024-11-11 11:25:00,428.87,429.49,428.83,428.88,5797.0,423.4366,424.0488,423.3971,423.4465,5797.0
2024-11-11 11:30:00,428.27,428.83,428.26,428.58,1785.0,422.8442,423.3971,422.8343,423.1503,1785.0
2024-11-11 11:35:00,428.65,429.01,428.4,428.92,6284.0,423.2194,423.5748,422.9726,423.486,6284.0
2024-11-11 11:40:00,428.9,429.15,428.85,428.97,7019.0,423.4662,423.7131,423.4169,423.5354,7019.0
2024-11-11 11:45:00,428.76,429.36,428.76,428.87,5803.0,423.328,423.9204,423.328,423.4366,5803.0
2024-11-11 11:50:00,428.94,429.26,428.7,428.98,5135.0,423.5057,423.8217,423.2688,423.5452,5135.0
2024-11-11 11:55:00,429.24,429.24,428.19,428.19,19198.0,423.8019,423.8019,422.7652,422.7652,19198.0
2024-11-11 12:00:00,428.15,428.48,427.8,428.33,5687.0,422.7257,423.0516,422.3802,422.9035,5687.0
2024-11-11 12:05:00,428.28,428.38,428.15,428.35,1817.0,422.8541,422.9528,422.7257,422.9232,1817.0
2024-11-11 12:10:00,428.34,428.47,428.15,428.42,5756.0,422.9133,423.0417,422.7257,422.9923,5756.0
2024-11-11 12:15:00,428.34,428.34,427.53,427.53,31337.0,422.9133,422.9133,422.1136,422.1136,31337.0
2024-11-11 12:20:00,427.41,428.03,427.36,427.91,8616.0,421.9951,422.6073,421.9457,422.4888,8616.0
2024-11-11 12:25:00,427.91,428.23,427.9,428.11,6283.0,422.4888,422.8047,422.4789,422.6862,6283.0
2024-11-11 12:30:00,428.14,428.46,428.02,428.35,24854.0,422.7159,423.0318,422.5974,422.9232,24854.0
2024-11-11 12:35:00,428.34,428.34,427.94,428.02,7155.0,422.9133,422.9133,422.5184,422.5974,7155.0
2024-11-11 12:40:00,428.18,428.22,427.79,428.05,4547.0,422.7554,422.7949,422.3703,422.627,4547.0
2024-11-11 12:45:00,427.79,428.19,427.69,428.11,19728.0,422.3703,422.7652,422.2716,422.6862,19728.0
2024-11-11 12:50:00,428.11,428.11,427.96,428.0,1782.0,422.6862,422.6862,422.5381,422.5776,1782.0
2024-11-11 12:55:00,427.84,428.03,427.71,428.0,2626.0,422.4197,422.6073,422.2913,422.5776,2626.0
2024-11-11 13:00:00,427.9,427.9,427.51,427.67,1679.0,422.4789,422.4789,422.0938,422.2518,1679.0
2024-11-11 13:05:00,427.52,428.56,427.48,428.29,16884.0,422.1037,423.1305,422.0642,422.864,16884.0
2024-11-11 13:10:00,428.08,428.08,427.87,427.87,1731.0,422.6566,422.6566,422.4493,422.4493,1731.0
2024-11-11 13:15:00,427.92,427.92,427.5,427.78,28165.0,422.4987,422.4987,422.084,422.3604,28165.0
2024-11-11 13:20:00,427.76,428.01,427.5,427.67,4518.0,422.3407,422.5875,422.084,422.2518,4518.0
2024-11-11 13:25:00,427.68,427.85,427.33,427.54,16390.0,422.2617,422.4295,421.9161,422.1235,16390.0
2024-11-11 13:30:00,427.59,427.93,427.5,427.89,4637.0,422.1728,422.5085,422.084,422.469,4637.0
2024-11-11 13:35:00,427.89,427.89,427.48,427.72,9345.0,422.469,422.469,422.0642,422.3012,9345.0
2024-11-11 13:40:00,427.72,427.92,427.29,427.41,8213.0,422.3012,422.4987,421.8766,421.9951,8213.0
2024-11-11 13:45:00,427.4,427.49,427.21,427.35,6680.0,421.9852,422.0741,421.7976,421.9359,6680.0
2024-11-11 13:50:00,427.35,427.39,426.84,426.89,13411.0,421.9359,421.9754,421.4323,421.4817,13411.0
2024-11-11 13:55:00,427.08,427.09,426.02,426.02,4312.0,421.6693,421.6792,420.6227,420.6227,4312.0
2024-11-11 14:00:00,426.04,426.83,425.99,426.66,8854.0,420.6425,421.4225,420.5931,421.2546,8854.0
2024-11-11 14:05:00,426.69,427.14,426.55,426.97,10614.0,421.2842,421.7285,421.146,421.5607,10614.0
2024-11-11 14:10:00,426.79,426.79,426.47,426.51,6063.0,421.383,421.383,421.067,421.1065,6063.0
2024-11-11 14:15:00,426.64,426.88,426.49,426.69,6531.0,421.2349,421.4718,421.0868,421.2842,6531.0
2024-11-11 14:20:00,426.59,427.11,426.59,426.91,8705.0,421.1855,421.6989,421.1855,421.5015,8705.0
2024-11-11 14:25:00,426.87,427.0,426.76,426.88,2440.0,421.462,421.5903,421.3534,421.4718,2440.0
2024-11-11 14:30:00,426.86,426.95,426.62,426.75,8428.0,421.4521,421.5409,421.2151,421.3435,8428.0
2024-11-11 14:35:00,426.75,426.93,426.52,426.52,17744.0,421.3435,421.5212,421.1164,421.1164,17744.0
2024-11-11 14:40:00,426.52,426.65,426.34,426.48,12792.0,421.1164,421.2447,420.9387,421.0769,12792.0
2024-11-11 14:45:00,426.66,426.75,426.47,426.56,4731.0,421.2546,421.3435,421.067,421.1559,4731.0
2024-11-11 14:50:00,426.58,426.89,426.5,426.82,10749.0,421.1756,421.4817,421.0966,421.4126,10749.0
2024-11-11 14:55:00,426.83,426.83,426.57,426.59,7183.0,421.4225,421.4225,421.1658,421.1855,7183.0
2024-11-11 15:00:00,426.58,426.67,426.3,426.3,7596.0,421.1756,421.2645,420.8992,420.8992,7596.0
2024-11-11 15:05:00,426.3,426.35,426.06,426.18,8683.0,420.8992,420.9485,420.6622,420.7807,8683.0
2024-11-11 15:10:00,426.04,426.16,425.82,425.94,9130.0,420.6425,420.761,420.4253,420.5437,9130.0
2024-11-11 15:15:00,425.88,425.93,425.28,425.56,8298.0,420.4845,420.5339,419.8921,420.1686,8298.0
2024-11-11 15:20:00,425.25,425.5,424.5,425.43,12263.0,419.8625,420.1093,419.122,420.0402,12263.0
2024-11-11 15:25:00,425.47,425.53,424.85,425.05,3072.0,420.0797,420.1389,419.4675,419.665,3072.0
2024-11-11 15:30:00,424.98,425.24,424.32,424.44,10037.0,419.5959,419.8526,418.9443,419.0627,10037.0
2024-11-11 15:35:00,424.46,424.9,424.4,424.9,16639.0,419.0825,419.5169,419.0232,419.5169,16639.0
2024-11-11 15:40:00,424.91,425.05,424.61,424.94,35937.0,419.5268,419.665,419.2306,419.5564,35937.0
2024-11-11 15:45:00,424.8,425.56,424.8,425.42,16664.0,419.4182,420.1686,419.4182,420.0303,16664.0
2024-11-11 15:50:00,425.24,425.78,425.24,425.66,29534.0,419.8526,420.3858,419.8526,420.2673,29534.0
2024-11-11 15:55:00,425.62,426.0,425.3,425.51,67836.0,420.2278,420.603,419.9118,420.1192,67836.0
2024-11-12 09:30:00,424.13,425.26,423.3,424.83,32355.0,418.7567,419.8724,417.9372,419.4478,32355.0
2024-11-12 09:35:00,424.83,424.87,423.4,424.49,14122.0,419.4478,419.4873,418.0359,419.1121,14122.0
2024-11-12 09:40:00,424.49,424.74,423.54,424.13,15725.0,419.1121,419.3589,418.1741,418.7567,15725.0
2024-11-12 09:45:00,423.92,423.92,420.29,420.66,21101.0,418.5493,418.5493,414.9653,415.3306,21101.0
2024-11-12 09:50:00,420.42,421.09,418.13,418.44,25040.0,415.0937,415.7552,412.8327,413.1388,25040.0
2024-11-12 09:55:00,418.3,418.77,417.0,417.0,7633.0,413.0005,413.4646,411.717,411.717,7633.0
2024-11-12 10:00:00,417.0,417.19,413.94,414.94,25254.0,411.717,411.9046,408.6958,409.6831,25254.0
2024-11-12 10:05:00,415.09,415.72,413.65,415.66,16167.0,409.8312,410.4532,408.4094,410.394,16167.0
2024-11-12 10:10:00,415.58,415.68,414.03,414.19,19982.0,410.315,410.4137,408.7846,408.9426,19982.0
2024-11-12 10:15:00,414.25,414.66,413.55,413.55,32928.0,409.0018,409.4066,408.3107,408.3107,32928.0
2024-11-12 10:20:00,413.5,413.95,411.64,411.64,48908.0,408.2613,408.7056,406.4249,406.4249,48908.0
2024-11-12 10:25:00,411.71,413.3,410.32,411.42,45631.0,406.494,408.0639,405.1216,406.2077,45631.0
2024-11-12 10:30:00,411.88,412.22,411.27,411.36,24809.0,406.6619,406.9976,406.0596,406.1485,24809.0
2024-11-12 10:35:00,411.16,411.69,410.55,410.92,13395.0,405.951,406.4743,405.3487,405.714,13395.0
2024-11-12 10:40:00,410.89,413.29,410.74,413.25,38100.0,405.6844,408.054,405.5363,408.0145,38100.0
2024-11-12 10:45:00,413.3,413.81,412.38,412.6,7702.0,408.0639,408.5674,407.1555,407.3727,7702.0
2024-11-12 10:50:00,412.58,414.04,412.55,413.91,11887.0,407.353,408.7945,407.3234,408.6661,11887.0
2024-11-12 10:55:00,413.78,414.02,412.9,413.26,8433.0,408.5378,408.7748,407.6689,408.0244,8433.0
2024-11-12 11:00:00,413.17,413.6,412.68,413.55,20543.0,407.9355,408.3601,407.4517,408.3107,20543.0
2024-11-12 11:05:00,413.41,414.23,412.58,413.13,20262.0,408.1725,408.9821,407.353,407.896,20262.0
2024-11-12 11:10:00,412.64,413.8,412.52,413.62,13550.0,407.4122,408.5575,407.2938,408.3798,13550.0
2024-11-12 11:15:00,413.62,413.64,413.14,413.29,9935.0,408.3798,408.3996,407.9059,408.054,9935.0
2024-11-12 11:20:00,413.14,414.21,412.89,414.03,12775.0,407.9059,408.9623,407.6591,408.7846,12775.0
2024-11-12 11:25:00,414.03,414.69,413.67,414.63,9955.0,408.7846,409.4363,408.4292,409.377,9955.0
2024-11-12 11:30:00,414.7,415.6,414.28,415.07,7826.0,409.4461,410.3347,409.0315,409.8115,7826.0
2024-11-12 11:35:00,415.19,415.26,413.98,414.17,6799.0,409.9299,409.999,408.7353,408.9229,6799.0
2024-11-12 11:40:00,414.16,414.55,413.66,414.45,11146.0,408.913,409.298,408.4193,409.1993,11146.0
2024-11-12 11:45:00,414.22,415.72,414.14,415.41,18420.0,408.9722,410.4532,408.8932,410.1471,18420.0
2024-11-12 11:50:00,415.62,415.68,415.04,415.04,4267.0,410.3545,410.4137,409.7818,409.7818,4267.0
2024-11-12 11:55:00,414.91,415.77,414.56,415.62,10187.0,409.6535,410.5026,409.3079,410.3545,10187.0
2024-11-12 12:00:00,415.62,416.3,415.42,416.15,12995.0,410.3545,411.0259,410.157,410.8778,12995.0
2024-11-12 12:05:00,416.25,417.0,416.09,416.85,14235.0,410.9765,411.717,410.8185,411.5689,14235.0
2024-11-12 12:10:00,416.6,418.01,416.59,417.8,7297.0,411.3221,412.7142,411.3122,412.5069,7297.0
2024-11-12 12:15:00,417.96,418.14,417.69,418.11,4464.0,412.6648,412.8426,412.3983,412.8129,4464.0
2024-11-12 12:20:00,418.17,418.65,418.0,418.0,6815.0,412.8722,413.3461,412.7043,412.7043,6815.0
2024-11-12 12:25:00,418.16,419.51,418.0,419.3,8267.0,412.8623,414.1952,412.7043,413.9879,8267.0
2024-11-12 12:30:00,419.16,419.31,418.67,418.74,5406.0,413.8496,413.9977,413.3658,413.435,5406.0
2024-11-12 12:35:00,418.74,418.74,417.98,418.08,13629.0,413.435,413.435,412.6846,412.7833,13629.0
2024-11-12 12:40:00,418.3,418.38,418.07,418.33,4088.0,413.0005,413.0795,412.7734,413.0302,4088.0
2024-11-12 12:45:00,418.34,418.34,418.0,418.0,1632.0,413.04,413.04,412.7043,412.7043,1632.0
2024-11-12 12:50:00,418.0,418.3,417.72,417.72,8537.0,412.7043,413.0005,412.4279,412.4279,8537.0
2024-11-12 12:55:00,417.9,417.9,417.41,417.6,4748.0,412.6056,412.6056,412.1218,412.3094,4748.0
2024-11-12 13:00:00,417.55,417.63,416.99,417.27,4751.0,412.26,412.339,411.7071,411.9836,4751.0
2024-11-12 13:05:00,417.31,417.31,416.67,417.02,2585.0,412.0231,412.0231,411.3912,411.7367,2585.0
2024-11-12 13:10:00,416.68,416.74,416.29,416.34,3265.0,411.4011,411.4603,411.016,411.0654,3265.0
2024-11-12 13:15:00,416.3,416.43,416.11,416.33,2100.0,411.0259,411.1542,410.8383,411.0555,2100.0
2024-11-12 13:20:00,416.14,416.78,416.12,416.39,14607.0,410.8679,411.4998,410.8481,411.1147,14607.0
2024-11-12 13:25:00,416.49,416.93,416.35,416.86,17914.0,411.2135,411.6479,411.0752,411.5788,17914.0
2024-11-12 13:30:00,416.85,416.87,416.81,416.81,1200.0,411.5689,411.5886,411.5294,411.5294,1200.0
2024-11-12 13:35:00,417.06,417.06,416.58,416.58,4829.0,411.7762,411.7762,411.3023,411.3023,4829.0
2024-11-12 13:40:00,416.42,416.77,416.27,416.72,6418.0,411.1443,411.4899,410.9962,411.4405,6418.0
2024-11-12 13:45:00,416.45,416.73,416.44,416.48,1632.0,411.174,411.4504,411.1641,411.2036,1632.0
2024-11-12 13:50:00,416.49,416.95,416.48,416.95,6936.0,411.2135,411.6676,411.2036,411.6676,6936.0
2024-11-12 13:55:00,416.87,417.48,416.87,417.16,4329.0,411.5886,412.1909,411.5886,411.875,4329.0
2024-11-12 14:00:00,417.25,417.37,417.04,417.27,3815.0,411.9638,412.0823,411.7565,411.9836,3815.0
2024-11-12 14:05:00,417.11,417.14,416.87,416.89,4475.0,411.8256,411.8552,411.5886,411.6084,4475.0
2024-11-12 14:10:00,416.86,417.29,416.7,416.7,13028.0,411.5788,412.0033,411.4208,411.4208,13028.0
2024-11-12 14:15:00,416.71,417.05,416.7,416.99,5897.0,411.4307,411.7664,411.4208,411.7071,5897.0
2024-11-12 14:20:00,417.0,417.14,416.64,416.89,9027.0,411.717,411.8552,411.3616,411.6084,9027.0
2024-11-12 14:25:00,417.0,417.43,416.89,417.02,6026.0,411.717,412.1416,411.6084,411.7367,6026.0
2024-11-12 14:30:00,417.15,417.19,416.67,416.85,2618.0,411.8651,411.9046,411.3912,411.5689,2618.0
2024-11-12 14:35:00,416.66,416.96,416.35,416.4,3451.0,411.3813,411.6775,411.0752,411.1246,3451.0
2024-11-12 14:40:00,416.55,416.7,416.34,416.36,7156.0,411.2727,411.4208,411.0654,411.0851,7156.0
2024-11-12 14:45:00,416.44,416.45,415.81,415.81,3072.0,411.1641,411.174,410.5421,410.5421,3072.0
2024-11-12 14:50:00,415.8,416.48,415.72,416.36,10991.0,410.5322,411.2036,410.4532,411.0851,10991.0
2024-11-12 14:55:00,416.36,416.36,416.07,416.3,2139.0,411.0851,411.0851,410.7988,411.0259,2139.0
2024-11-12 15:00:00,416.1,416.35,415.99,416.09,15645.0,410.8284,411.0752,410.7198,410.8185,15645.0
2024-11-12 15:05:00,416.12,416.27,415.82,415.99,10266.0,410.8481,410.9962,410.552,410.7198,10266.0
2024-11-12 15:10:00,416.06,416.08,415.6,415.68,5524.0,410.7889,410.8087,410.3347,410.4137,5524.0
2024-11-12 15:15:00,415.7,415.76,415.1,415.36,11004.0,410.4335,410.4927,409.8411,410.0978,11004.0
2024-11-12 15:20:00,415.36,415.65,415.23,415.57,10503.0,410.0978,410.3841,409.9694,410.3051,10503.0
2024-11-12 15:25:00,415.72,416.15,415.66,416.0,12959.0,410.4532,410.8778,410.394,410.7297,12959.0
2024-11-12 15:30:00,416.03,416.08,415.5,415.53,19928.0,410.7593,410.8087,410.236,410.2656,19928.0
2024-11-12 15:35:00,415.65,416.03,415.45,415.62,16310.0,410.3841,410.7593,410.1866,410.3545,16310.0
2024-11-12 15:40:00,415.68,415.95,414.47,414.51,15399.0,410.4137,410.6803,409.2191,409.2585,15399.0
2024-11-12 15:45:00,414.59,414.78,414.24,414.46,22653.0,409.3375,409.5251,408.992,409.2092,22653.0
2024-11-12 15:50:00,414.5,414.66,413.75,413.79,34192.0,409.2487,409.4066,408.5082,408.5477,34192.0
2024-11-12 15:55:00,413.8,413.87,412.76,413.14,126384.0,408.5575,408.6267,407.5307,407.9059,126384.0
2024-11-13 09:30:00,412.8,414.39,411.46,413.99,32137.0,407.5702,409.1401,406.2472,408.7451,32137.0
2024-11-13 09:35:00,414.97,415.25,413.03,414.65,10877.0,409.7127,409.9892,407.7973,409.3968,10877.0
2024-11-13 09:40:00,415.74,415.74,414.04,414.9,13670.0,410.473,410.473,408.7945,409.6436,13670.0
2024-11-13 09:45:00,414.51,415.71,414.16,414.85,7200.0,409.2585,410.4433,408.913,409.5942,7200.0
2024-11-13 09:50:00,414.8,414.8,412.87,413.63,11468.0,409.5449,409.5449,407.6393,408.3897,11468.0
2024-11-13 09:55:00,413.63,414.02,413.23,413.9,5020.0,408.3897,408.7748,407.9948,408.6563,5020.0
2024-11-13 10:00:00,413.84,413.84,413.26,413.29,2082.0,408.597,408.597,408.0244,408.054,2082.0
2024-11-13 10:05:00,413.21,413.43,412.66,413.41,8980.0,407.975,408.1922,407.432,408.1725,8980.0
2024-11-13 10:10:00,413.54,413.86,412.68,412.94,4344.0,408.3008,408.6168,407.4517,407.7084,4344.0
2024-11-13 10:15:00,412.46,412.8,412.04,412.28,3670.0,407.2345,407.5702,406.8198,407.0568,3670.0
2024-11-13 10:20:00,412.26,412.3,411.7,411.9,19904.0,407.0371,407.0765,406.4841,406.6816,19904.0
2024-11-13 10:25:00,412.01,412.88,411.67,412.52,9257.0,406.7902,407.6492,406.4545,407.2938,9257.0
2024-11-13 10:30:00,412.99,413.52,412.95,413.46,6131.0,407.7578,408.2811,407.7183,408.2218,6131.0
2024-11-13 10:35:00,413.31,414.07,413.3,413.94,5232.0,408.0737,408.8241,408.0639,408.6958,5232.0
2024-11-13 10:40:00,413.69,413.93,413.5,413.83,2212.0,408.4489,408.6859,408.2613,408.5872,2212.0
2024-11-13 10:45:00,413.82,413.83,413.52,413.82,1304.0,408.5773,408.5872,408.2811,408.5773,1304.0
2024-11-13 10:50:00,413.81,414.09,413.61,413.85,3189.0,408.5674,408.8439,408.3699,408.6069,3189.0
2024-11-13 10:55:00,414.1,414.7,413.74,414.12,12770.0,408.8537,409.4461,408.4983,408.8735,12770.0
2024-11-13 11:00:00,414.3,414.51,413.0,413.0,6521.0,409.0512,409.2585,407.7677,407.7677,6521.0
2024-11-13 11:05:00,413.19,413.5,412.33,412.42,4871.0,407.9553,408.2613,407.1062,407.195,4871.0
2024-11-13 11:10:00,412.63,412.63,412.33,412.49,4845.0,407.4024,407.4024,407.1062,407.2641,4845.0
2024-11-13 11:15:00,412.44,412.44,411.41,411.71,9067.0,407.2148,407.2148,406.1978,406.494,9067.0
2024-11-13 11:20:00,411.71,412.84,411.7,412.8,5009.0,406.494,407.6097,406.4841,407.5702,5009.0
2024-11-13 11:25:00,412.85,413.2,412.43,412.48,21245.0,407.6196,407.9651,407.2049,407.2543,21245.0
2024-11-13 11:30:00,412.43,413.14,412.43,413.0,2112.0,407.2049,407.9059,407.2049,407.7677,2112.0
2024-11-13 11:35:00,413.19,413.69,413.14,413.69,3698.0,407.9553,408.4489,407.9059,408.4489,3698.0
2024-11-13 11:40:00,413.72,413.97,413.66,413.77,3647.0,408.4786,408.7254,408.4193,408.5279,3647.0
2024-11-13 11:45:00,413.77,413.81,413.29,413.37,4111.0,408.5279,408.5674,408.054,408.133,4111.0
2024-11-13 11:50:00,413.29,413.29,412.85,412.85,4923.0,408.054,408.054,407.6196,407.6196,4923.0
2024-11-13 11:55:00,413.09,413.69,412.91,412.91,12101.0,407.8565,408.4489,407.6788,407.6788,12101.0
2024-11-13 12:00:00,412.98,412.98,412.22,412.25,5258.0,407.7479,407.7479,406.9976,407.0272,5258.0
2024-11-13 12:05:00,412.22,412.7,411.97,412.69,6227.0,406.9976,407.4715,406.7507,407.4616,6227.0
2024-11-13 12:10:00,412.8,412.8,412.32,412.33,6554.0,407.5702,407.5702,407.0963,407.1062,6554.0
2024-11-13 12:15:00,412.22,412.32,411.81,412.1,22872.0,406.9976,407.0963,406.5928,406.8791,22872.0
2024-11-13 12:20:00,411.99,412.06,411.87,411.93,18407.0,406.7705,406.8396,406.652,406.7112,18407.0
2024-11-13 12:25:00,411.9,412.93,411.86,412.92,5650.0,406.6816,407.6986,406.6421,407.6887,5650.0
2024-11-13 12:30:00,413.03,413.67,412.99,413.08,6003.0,407.7973,408.4292,407.7578,407.8467,6003.0
2024-11-13 12:35:00,413.09,413.45,412.92,413.39,3733.0,407.8565,408.212,407.6887,408.1527,3733.0
2024-11-13 12:40:00,413.57,413.61,412.92,412.93,3726.0,408.3305,408.3699,407.6887,407.6986,3726.0
2024-11-13 12:45:00,412.97,413.31,412.87,413.21,3296.0,407.7381,408.0737,407.6393,407.975,3296.0
2024-11-13 12:50:00,413.26,413.32,412.58,412.7,4860.0,408.0244,408.0836,407.353,407.4715,4860.0
2024-11-13 12:55:00,412.75,413.22,412.47,412.63,3610.0,407.5208,407.9849,407.2444,407.4024,3610.0
2024-11-13 13:00:00,412.47,412.91,412.4,412.52,4236.0,407.2444,407.6788,407.1753,407.2938,4236.0
2024-11-13 13:05:00,412.43,412.82,412.19,412.6,8511.0,407.2049,407.59,406.9679,407.3727,8511.0
2024-11-13 13:10:00,412.39,412.39,412.0,412.19,4046.0,407.1654,407.1654,406.7803,406.9679,4046.0
2024-11-13 13:15:00,412.19,412.62,412.08,412.33,6723.0,406.9679,407.3925,406.8593,407.1062,6723.0
2024-11-13 13:20:00,412.33,412.5,412.01,412.29,11308.0,407.1062,407.274,406.7902,407.0667,11308.0
2024-11-13 13:25:00,412.41,412.58,412.28,412.28,2461.0,407.1852,407.353,407.0568,407.0568,2461.0
2024-11-13 13:30:00,412.41,413.04,412.29,412.5,8463.0,407.1852,407.8072,407.0667,407.274,8463.0
2024-11-13 13:35:00,412.56,412.72,412.09,412.47,10702.0,407.3333,407.4912,406.8692,407.2444,10702.0
2024-11-13 13:40:00,412.49,412.69,412.42,412.44,2384.0,407.2641,407.4616,407.195,407.2148,2384.0
2024-11-13 13:45:00,412.56,412.99,412.46,412.63,10036.0,407.3333,407.7578,407.2345,407.4024,10036.0
2024-11-13 13:50:00,412.63,412.7,412.46,412.48,5867.0,407.4024,407.4715,407.2345,407.2543,5867.0
2024-11-13 13:55:00,412.7,412.7,412.23,412.48,6844.0,407.4715,407.4715,407.0074,407.2543,6844.0
2024-11-13 14:00:00,412.39,412.68,412.12,412.26,13789.0,407.1654,407.4517,406.8988,407.0371,13789.0
2024-11-13 14:05:00,412.33,412.65,412.25,412.36,7487.0,407.1062,407.4221,407.0272,407.1358,7487.0
2024-11-13 14:10:00,412.23,412.46,411.88,412.45,8946.0,407.0074,407.2345,406.6619,407.2246,8946.0
2024-11-13 14:15:00,412.18,412.3,411.9,412.07,9127.0,406.9581,407.0765,406.6816,406.8495,9127.0
2024-11-13 14:20:00,411.99,412.07,411.42,411.51,4795.0,406.7705,406.8495,406.2077,406.2966,4795.0
2024-11-13 14:25:00,411.51,411.77,411.51,411.53,4608.0,406.2966,406.5533,406.2966,406.3163,4608.0
2024-11-13 14:30:00,411.58,411.62,411.3,411.37,3055.0,406.3657,406.4052,406.0892,406.1583,3055.0
2024-11-13 14:35:00,411.37,411.37,411.11,411.11,2133.0,406.1583,406.1583,405.9016,405.9016,2133.0
2024-11-13 14:40:00,411.25,411.26,411.12,411.17,1000.0,406.0398,406.0497,405.9115,405.9609,1000.0
2024-11-13 14:45:00,411.17,411.29,410.79,410.79,5083.0,405.9609,406.0793,405.5857,405.5857,5083.0
2024-11-13 14:50:00,411.04,411.04,410.77,410.85,5890.0,405.8325,405.8325,405.5659,405.6449,5890.0
2024-11-13 14:55:00,411.04,411.04,410.56,410.56,3314.0,405.8325,405.8325,405.3586,405.3586,3314.0
2024-11-13 15:00:00,410.57,410.76,410.35,410.35,7331.0,405.3685,405.5561,405.1512,405.1512,7331.0
2024-11-13 15:05:00,410.47,410.75,410.4,410.6,18525.0,405.2697,405.5462,405.2006,405.3981,18525.0
2024-11-13 15:10:00,410.6,410.77,410.36,410.44,8007.0,405.3981,405.5659,405.1611,405.2401,8007.0
2024-11-13 15:15:00,410.46,410.67,410.29,410.34,9617.0,405.2599,405.4672,405.092,405.1414,9617.0
2024-11-13 15:20:00,410.4,410.53,410.19,410.28,9027.0,405.2006,405.329,404.9933,405.0821,9027.0
2024-11-13 15:25:00,410.28,410.79,410.22,410.72,7666.0,405.0821,405.5857,405.0229,405.5166,7666.0
2024-11-13 15:30:00,410.72,411.31,410.35,411.22,13133.0,405.5166,406.0991,405.1512,406.0102,13133.0
2024-11-13 15:35:00,411.18,411.58,410.98,410.98,8877.0,405.9707,406.3657,405.7733,405.7733,8877.0
2024-11-13 15:40:00,410.92,411.53,410.81,411.05,10915.0,405.714,406.3163,405.6054,405.8424,10915.0
2024-11-13 15:45:00,411.11,411.19,410.7,411.04,21599.0,405.9016,405.9806,405.4968,405.8325,21599.0
2024-11-13 15:50:00,411.12,412.29,410.98,412.12,41029.0,405.9115,407.0667,405.7733,406.8988,41029.0
2024-11-13 15:55:00,412.12,412.12,410.76,410.9,80763.0,406.8988,406.8988,405.5561,405.6943,80763.0
2024-11-14 09:30:00,411.56,414.36,411.56,413.22,21469.0,406.3459,409.1104,406.3459,407.9849,21469.0
2024-11-14 09:35:00,412.97,412.97,410.54,411.0,2721.0,407.7381,407.7381,405.3388,405.793,2721.0
2024-11-14 09:40:00,411.25,412.69,411.06,412.41,9732.0,406.0398,407.4616,405.8523,407.1852,9732.0
2024-11-14 09:45:00,412.2,413.56,412.18,413.56,5888.0,406.9778,408.3206,406.9581,408.3206,5888.0
2024-11-14 09:50:00,413.6,413.86,412.97,413.36,10513.0,408.3601,408.6168,407.7381,408.1231,10513.0
2024-11-14 09:55:00,413.28,413.32,412.08,413.04,6589.0,408.0441,408.0836,406.8593,407.8072,6589.0
2024-11-14 10:00:00,412.67,413.43,412.35,412.82,11583.0,407.4419,408.1922,407.1259,407.59,11583.0
2024-11-14 10:05:00,412.68,412.68,411.41,411.89,12278.0,407.4517,407.4517,406.1978,406.6717,12278.0
2024-11-14 10:10:00,412.0,412.22,411.53,411.54,10462.0,406.7803,406.9976,406.3163,406.3262,10462.0
2024-11-14 10:15:00,411.61,411.87,411.11,411.61,2320.0,406.3953,406.652,405.9016,406.3953,2320.0
2024-11-14 10:20:00,411.53,412.9,411.52,412.77,5870.0,406.3163,407.6689,406.3064,407.5406,5870.0
2024-11-14 10:25:00,413.03,413.45,412.99,413.29,10698.0,407.7973,408.212,407.7578,408.054,10698.0
2024-11-14 10:30:00,413.5,413.51,412.9,413.14,22668.0,408.2613,408.2712,407.6689,407.9059,22668.0
2024-11-14 10:35:00,413.11,413.73,413.07,413.47,8883.0,407.8763,408.4884,407.8368,408.2317,8883.0
2024-11-14 10:40:00,413.36,413.47,412.4,412.4,14676.0,408.1231,408.2317,407.1753,407.1753,14676.0
2024-11-14 10:45:00,412.59,413.23,412.59,413.03,6407.0,407.3629,407.9948,407.3629,407.7973,6407.0
2024-11-14 10:50:00,413.03,413.23,412.7,413.17,7789.0,407.7973,407.9948,407.4715,407.9355,7789.0
2024-11-14 10:55:00,413.24,413.3,412.97,413.0,6005.0,408.0046,408.0639,407.7381,407.7677,6005.0
2024-11-14 11:00:00,412.89,412.99,411.15,411.15,21194.0,407.6591,407.7578,405.9411,405.9411,21194.0
2024-11-14 11:05:00,411.15,411.17,410.12,410.95,17601.0,405.9411,405.9609,404.9242,405.7436,17601.0
2024-11-14 11:10:00,411.01,411.68,410.74,411.16,6049.0,405.8029,406.4644,405.5363,405.951,6049.0
2024-11-14 11:15:00,411.18,411.31,410.02,410.28,14887.0,405.9707,406.0991,404.8254,405.0821,14887.0
2024-11-14 11:20:00,410.28,410.81,409.99,410.64,18708.0,405.0821,405.6054,404.7958,405.4376,18708.0
2024-11-14 11:25:00,410.77,410.89,409.31,409.6,18478.0,405.5659,405.6844,404.1244,404.4108,18478.0
2024-11-14 11:30:00,409.58,410.11,409.44,410.0,9651.0,404.391,404.9143,404.2528,404.8057,9651.0
2024-11-14 11:35:00,410.0,410.4,409.83,409.98,9861.0,404.8057,405.2006,404.6378,404.7859,9861.0
2024-11-14 11:40:00,409.98,409.98,408.92,408.97,25362.0,404.7859,404.7859,403.7394,403.7887,25362.0
2024-11-14 11:45:00,408.8,408.97,408.54,408.57,10394.0,403.6209,403.7887,403.3642,403.3938,10394.0
2024-11-14 11:50:00,408.6,408.6,407.47,407.55,13389.0,403.4234,403.4234,402.3077,402.3867,13389.0
2024-11-14 11:55:00,407.44,409.26,407.44,409.26,32257.0,402.2781,404.0751,402.2781,404.0751,32257.0
2024-11-14 12:00:00,409.14,409.14,408.06,408.77,5482.0,403.9566,403.9566,402.8903,403.5913,5482.0
2024-11-14 12:05:00,408.51,408.63,408.18,408.55,3058.0,403.3346,403.453,403.0087,403.3741,3058.0
2024-11-14 12:10:00,408.61,408.86,408.3,408.34,8875.0,403.4333,403.6801,403.1272,403.1667,8875.0
2024-11-14 12:15:00,408.34,408.72,408.21,408.23,6245.0,403.1667,403.5419,403.0384,403.0581,6245.0
2024-11-14 12:20:00,408.49,408.73,408.49,408.73,1848.0,403.3148,403.5518,403.3148,403.5518,1848.0
2024-11-14 12:25:00,408.73,409.23,408.68,408.71,5009.0,403.5518,404.0454,403.5024,403.532,5009.0
2024-11-14 12:30:00,408.77,408.78,408.34,408.45,7866.0,403.5913,403.6011,403.1667,403.2753,7866.0
2024-11-14 12:35:00,408.64,409.04,408.59,408.59,3779.0,403.4629,403.8578,403.4135,403.4135,3779.0
2024-11-14 12:40:00,408.58,408.89,408.0,408.23,12845.0,403.4037,403.7097,402.831,403.0581,12845.0
2024-11-14 12:45:00,408.3,408.44,407.66,408.44,6064.0,403.1272,403.2654,402.4953,403.2654,6064.0
2024-11-14 12:50:00,408.55,408.9,408.36,408.69,4573.0,403.3741,403.7196,403.1865,403.5123,4573.0
2024-11-14 12:55:00,408.69,408.7,408.36,408.57,2521.0,403.5123,403.5222,403.1865,403.3938,2521.0
2024-11-14 13:00:00,408.37,408.61,407.96,408.61,6469.0,403.1963,403.4333,402.7915,403.4333,6469.0
2024-11-14 13:05:00,408.41,408.59,408.36,408.43,3425.0,403.2358,403.4135,403.1865,403.2556,3425.0
2024-11-14 13:10:00,408.44,408.61,408.28,408.59,9391.0,403.2654,403.4333,403.1075,403.4135,9391.0
2024-11-14 13:15:00,408.44,408.55,407.77,407.96,4809.0,403.2654,403.3741,402.6039,402.7915,4809.0
2024-11-14 13:20:00,407.79,408.01,406.91,406.94,6650.0,402.6237,402.8409,401.7548,401.7845,6650.0
2024-11-14 13:25:00,406.91,407.04,406.35,406.5,12510.0,401.7548,401.8832,401.2019,401.35,12510.0
2024-11-14 13:30:00,406.7,406.8,406.4,406.61,5893.0,401.5475,401.6462,401.2513,401.4586,5893.0
2024-11-14 13:35:00,406.6,407.11,406.59,406.75,9542.0,401.4488,401.9523,401.4389,401.5969,9542.0
2024-11-14 13:40:00,406.75,407.14,406.02,407.03,7926.0,401.5969,401.9819,400.8761,401.8733,7926.0
2024-11-14 13:45:00,407.06,407.12,406.9,407.12,1338.0,401.9029,401.9622,401.745,401.9622,1338.0
2024-11-14 13:50:00,407.12,407.49,407.12,407.48,2397.0,401.9622,402.3275,401.9622,402.3176,2397.0
2024-11-14 13:55:00,407.35,407.35,406.61,406.78,6226.0,402.1893,402.1893,401.4586,401.6265,6226.0
2024-11-14 14:00:00,406.81,406.81,406.4,406.63,8295.0,401.6561,401.6561,401.2513,401.4784,8295.0
2024-11-14 14:05:00,406.61,406.86,406.42,406.61,16051.0,401.4586,401.7055,401.271,401.4586,16051.0
2024-11-14 14:10:00,406.46,406.46,406.12,406.19,3377.0,401.3105,401.3105,400.9748,401.044,3377.0
2024-11-14 14:15:00,406.31,406.38,405.78,406.28,13477.0,401.1624,401.2315,400.6391,401.1328,13477.0
2024-11-14 14:20:00,406.29,406.29,405.81,406.2,6659.0,401.1427,401.1427,400.6688,401.0538,6659.0
2024-11-14 14:25:00,406.08,406.08,405.69,405.86,6144.0,400.9353,400.9353,400.5503,400.7181,6144.0
2024-11-14 14:30:00,405.91,406.18,405.74,405.84,6475.0,400.7675,401.0341,400.5997,400.6984,6475.0
2024-11-14 14:35:00,405.73,406.05,405.45,405.67,23383.0,400.5898,400.9057,400.3133,400.5305,23383.0
2024-11-14 14:40:00,405.66,405.69,405.15,405.6,13445.0,400.5207,400.5503,400.0171,400.4614,13445.0
2024-11-14 14:45:00,405.59,405.67,405.21,405.54,10597.0,400.4516,400.5305,400.0764,400.4022,10597.0
2024-11-14 14:50:00,405.55,405.88,405.43,405.8,17687.0,400.4121,400.7379,400.2936,400.6589,17687.0
2024-11-14 14:55:00,405.74,405.95,405.45,405.95,12282.0,400.5997,400.807,400.3133,400.807,12282.0
2024-11-14 15:00:00,405.95,406.02,405.41,405.9,18371.0,400.807,400.8761,400.2738,400.7576,18371.0
2024-11-14 15:05:00,405.93,406.14,405.82,406.05,8479.0,400.7872,400.9946,400.6786,400.9057,8479.0
2024-11-14 15:10:00,406.02,406.21,405.41,406.21,19092.0,400.8761,401.0637,400.2738,401.0637,19092.0
2024-11-14 15:15:00,406.04,406.84,405.95,406.72,14393.0,400.8959,401.6857,400.807,401.5672,14393.0
2024-11-14 15:20:00,406.87,407.06,406.64,406.83,9657.0,401.7153,401.9029,401.4883,401.6758,9657.0
2024-11-14 15:25:00,406.87,407.4,406.67,407.4,13708.0,401.7153,402.2386,401.5179,402.2386,13708.0
2024-11-14 15:30:00,407.41,408.48,407.16,407.25,49362.0,402.2485,403.3049,402.0017,402.0905,49362.0
2024-11-14 15:35:00,407.34,407.78,407.31,407.78,6308.0,402.1794,402.6138,402.1498,402.6138,6308.0
2024-11-14 15:40:00,407.69,407.76,407.18,407.24,9936.0,402.5249,402.5941,402.0214,402.0807,9936.0
2024-11-14 15:45:00,407.24,407.42,406.34,406.94,15551.0,402.0807,402.2584,401.1921,401.7845,15551.0
2024-11-14 15:50:00,406.74,407.76,406.71,407.4,31745.0,401.587,402.5941,401.5574,402.2386,31745.0
2024-11-14 15:55:00,407.35,407.68,406.7,407.03,105797.0,402.1893,402.5151,401.5475,401.8733,105797.0
2024-11-15 09:30:00,405.0,407.47,404.87,405.98,74430.0,399.869,402.3077,399.7407,400.8366,74430.0
2024-11-15 09:35:00,406.98,408.7,406.63,408.1,26402.0,401.8239,403.5222,401.4784,402.9298,26402.0
2024-11-15 09:40:00,408.33,408.33,404.59,404.67,15835.0,403.1568,403.1568,399.4642,399.5432,15835.0
2024-11-15 09:45:00,404.5,405.2,402.59,403.39,22002.0,399.3754,400.0665,397.4896,398.2794,22002.0
2024-11-15 09:50:00,403.44,403.99,402.35,402.35,13395.0,398.3288,398.8718,397.2526,397.2526,13395.0
2024-11-15 09:55:00,402.8,402.8,402.07,402.44,12688.0,397.6969,397.6969,396.9761,397.3415,12688.0
2024-11-15 10:00:00,402.44,403.15,401.5,402.38,13447.0,397.3415,398.0425,396.4134,397.2822,13447.0
2024-11-15 10:05:00,402.75,403.44,402.04,402.06,12656.0,397.6475,398.3288,396.9465,396.9663,12656.0
2024-11-15 10:10:00,402.06,403.69,401.78,403.55,9995.0,396.9663,398.5756,396.6898,398.4374,9995.0
2024-11-15 10:15:00,403.74,404.35,403.07,403.54,9124.0,398.625,399.2273,397.9635,398.4275,9124.0
2024-11-15 10:20:00,403.83,403.83,402.28,402.85,7387.0,398.7139,398.7139,397.1835,397.7463,7387.0
2024-11-15 10:25:00,402.58,403.11,401.91,402.66,26563.0,397.4797,398.003,396.8182,397.5587,26563.0
2024-11-15 10:30:00,402.27,402.64,401.7,402.13,16757.0,397.1736,397.5389,396.6108,397.0354,16757.0
2024-11-15 10:35:00,402.05,402.4,401.55,401.68,8287.0,396.9564,397.302,396.4627,396.5911,8287.0
2024-11-15 10:40:00,401.62,402.37,401.06,402.13,52848.0,396.5319,397.2723,395.9789,397.0354,52848.0
2024-11-15 10:45:00,402.12,402.4,401.08,401.41,20376.0,397.0255,397.302,395.9987,396.3245,20376.0
2024-11-15 10:50:00,401.58,402.44,400.75,400.98,15866.0,396.4924,397.3415,395.6729,395.9,15866.0
2024-11-15 10:55:00,400.79,400.95,399.65,400.0,36125.0,395.7124,395.8703,394.5868,394.9324,36125.0
2024-11-15 11:00:00,399.88,400.02,398.7,398.78,13424.0,394.8139,394.9521,393.6488,393.7278,13424.0
2024-11-15 11:05:00,398.69,399.63,398.43,399.52,12794.0,393.639,394.5671,393.3823,394.4585,12794.0
2024-11-15 11:10:00,399.44,400.69,399.44,400.17,21424.0,394.3795,395.6136,394.3795,395.1002,21424.0
2024-11-15 11:15:00,400.04,401.11,399.91,400.83,8824.0,394.9719,396.0283,394.8435,395.7519,8824.0
2024-11-15 11:20:00,400.82,401.09,400.56,400.88,8743.0,395.742,396.0086,395.4853,395.8012,8743.0
2024-11-15 11:25:00,400.67,400.84,399.66,399.66,9663.0,395.5939,395.7617,394.5967,394.5967,9663.0
2024-11-15 11:30:00,399.84,400.19,399.33,399.58,12638.0,394.7744,395.12,394.2709,394.5177,12638.0
2024-11-15 11:35:00,399.58,400.09,399.35,400.09,12383.0,394.5177,395.0212,394.2906,395.0212,12383.0
2024-11-15 11:40:00,399.94,400.13,399.52,399.9,25780.0,394.8731,395.0607,394.4585,394.8336,25780.0
2024-11-15 11:45:00,399.89,400.15,399.61,399.76,14193.0,394.8238,395.0805,394.5473,394.6954,14193.0
2024-11-15 11:50:00,399.83,399.94,399.54,399.68,9586.0,394.7645,394.8731,394.4782,394.6164,9586.0
2024-11-15 11:55:00,399.63,400.06,399.62,400.0,13776.0,394.5671,394.9916,394.5572,394.9324,13776.0
2024-11-15 12:00:00,399.92,400.06,399.54,399.9,11940.0,394.8534,394.9916,394.4782,394.8336,11940.0
2024-11-15 12:05:00,400.0,400.07,399.64,399.85,11232.0,394.9324,395.0015,394.5769,394.7843,11232.0
2024-11-15 12:10:00,399.81,400.01,399.5,399.97,13812.0,394.7448,394.9422,394.4387,394.9028,13812.0
2024-11-15 12:15:00,400.0,400.1,399.77,400.1,10058.0,394.9324,395.0311,394.7053,395.0311,10058.0
2024-11-15 12:20:00,400.1,400.15,399.14,399.23,10961.0,395.0311,395.0805,394.0833,394.1721,10961.0
2024-11-15 12:25:00,399.27,399.42,398.79,398.88,13667.0,394.2116,394.3597,393.7377,393.8266,13667.0
2024-11-15 12:30:00,398.79,399.35,398.78,398.91,12350.0,393.7377,394.2906,393.7278,393.8562,12350.0
2024-11-15 12:35:00,398.94,399.38,398.82,399.22,11884.0,393.8858,394.3202,393.7673,394.1623,11884.0
2024-11-15 12:40:00,399.16,399.86,399.16,399.86,6145.0,394.103,394.7941,394.103,394.7941,6145.0
2024-11-15 12:45:00,400.0,400.1,399.27,399.37,10403.0,394.9324,395.0311,394.2116,394.3104,10403.0
2024-11-15 12:50:00,399.21,399.64,399.11,399.21,8773.0,394.1524,394.5769,394.0537,394.1524,8773.0
2024-11-15 12:55:00,399.66,399.66,399.22,399.61,6570.0,394.5967,394.5967,394.1623,394.5473,6570.0
2024-11-15 13:00:00,399.6,400.4,399.35,400.3,20779.0,394.5374,395.3273,394.2906,395.2286,20779.0
2024-11-15 13:05:00,400.26,400.55,399.86,400.21,11300.0,395.1891,395.4754,394.7941,395.1397,11300.0
2024-11-15 13:10:00,400.5,401.25,400.23,401.25,9315.0,395.426,396.1665,395.1595,396.1665,9315.0
2024-11-15 13:15:00,401.2,401.49,400.9,401.34,10338.0,396.1172,396.4035,395.821,396.2554,10338.0
2024-11-15 13:20:00,400.9,401.34,400.89,401.11,30318.0,395.821,396.2554,395.8111,396.0283,30318.0
2024-11-15 13:25:00,401.11,401.19,400.42,400.72,22296.0,396.0283,396.1073,395.3471,395.6433,22296.0
2024-11-15 13:30:00,400.72,401.51,400.64,401.48,13170.0,395.6433,396.4232,395.5643,396.3936,13170.0
2024-11-15 13:35:00,401.48,401.49,401.22,401.32,6701.0,396.3936,396.4035,396.1369,396.2357,6701.0
2024-11-15 13:40:00,401.42,402.06,401.41,401.94,14347.0,396.3344,396.9663,396.3245,396.8478,14347.0
2024-11-15 13:45:00,401.98,402.55,401.91,402.36,11777.0,396.8873,397.4501,396.8182,397.2625,11777.0
2024-11-15 13:50:00,402.4,402.55,402.02,402.23,9372.0,397.302,397.4501,396.9268,397.1341,9372.0
2024-11-15 13:55:00,402.19,402.46,402.11,402.3,11816.0,397.0946,397.3612,397.0156,397.2032,11816.0
2024-11-15 14:00:00,402.31,402.31,401.87,401.89,9759.0,397.2131,397.2131,396.7787,396.7984,9759.0
2024-11-15 14:05:00,401.9,402.03,401.75,401.75,16049.0,396.8083,396.9367,396.6602,396.6602,16049.0
2024-11-15 14:10:00,401.74,401.84,401.28,401.53,37759.0,396.6503,396.7491,396.1962,396.443,37759.0
2024-11-15 14:15:00,401.41,401.52,401.16,401.43,20677.0,396.3245,396.4331,396.0777,396.3443,20677.0
2024-11-15 14:20:00,401.45,401.64,401.03,401.17,16063.0,396.364,396.5516,395.9493,396.0876,16063.0
2024-11-15 14:25:00,401.17,401.51,401.1,401.33,10631.0,396.0876,396.4232,396.0184,396.2455,10631.0
2024-11-15 14:30:00,401.31,401.31,401.01,401.11,7569.0,396.2258,396.2258,395.9296,396.0283,7569.0
2024-11-15 14:35:00,400.98,401.22,400.91,401.13,3087.0,395.9,396.1369,395.8308,396.0481,3087.0
2024-11-15 14:40:00,401.11,401.32,400.73,401.27,27753.0,396.0283,396.2357,395.6531,396.1863,27753.0
2024-11-15 14:45:00,401.21,401.62,401.21,401.51,6553.0,396.127,396.5319,396.127,396.4232,6553.0
2024-11-15 14:50:00,401.51,401.57,401.13,401.13,12829.0,396.4232,396.4825,396.0481,396.0481,12829.0
2024-11-15 14:55:00,401.23,401.7,401.23,401.58,18385.0,396.1468,396.6108,396.1468,396.4924,18385.0
2024-11-15 15:00:00,401.58,401.63,401.29,401.29,9917.0,396.4924,396.5417,396.206,396.206,9917.0
2024-11-15 15:05:00,401.27,401.45,401.23,401.24,16005.0,396.1863,396.364,396.1468,396.1567,16005.0
2024-11-15 15:10:00,401.35,401.94,401.34,401.94,14168.0,396.2653,396.8478,396.2554,396.8478,14168.0
2024-11-15 15:15:00,401.95,401.97,401.54,401.69,17614.0,396.8577,396.8774,396.4529,396.601,17614.0
2024-11-15 15:20:00,401.68,401.68,400.99,401.0,10672.0,396.5911,396.5911,395.9098,395.9197,10672.0
2024-11-15 15:25:00,400.98,400.98,400.48,400.58,18074.0,395.9,395.9,395.4063,395.505,18074.0
2024-11-15 15:30:00,400.5,401.27,400.19,401.22,24400.0,395.426,396.1863,395.12,396.1369,24400.0
2024-11-15 15:35:00,401.24,401.31,400.98,400.98,17877.0,396.1567,396.2258,395.9,395.9,17877.0
2024-11-15 15:40:00,401.04,401.3,400.79,400.99,21336.0,395.9592,396.2159,395.7124,395.9098,21336.0
2024-11-15 15:45:00,400.99,401.34,399.92,400.63,65928.0,395.9098,396.2554,394.8534,395.5544,65928.0
2024-11-15 15:50:00,400.63,401.34,400.31,400.81,66509.0,395.5544,396.2554,395.2384,395.7321,66509.0
2024-11-15 15:55:00,400.91,401.3,400.18,400.86,191967.0,395.8308,396.2159,395.1101,395.7815,191967.0
2024-11-18 09:30:00,400.0,401.4,398.0,400.56,35827.0,394.9324,396.3146,392.9577,395.4853,35827.0
2024-11-18 09:35:00,400.56,403.68,400.56,402.43,6783.0,395.4853,398.5658,395.4853,397.3316,6783.0
2024-11-18 09:40:00,403.0,403.6,402.27,403.05,4610.0,397.8944,398.4868,397.1736,397.9437,4610.0
2024-11-18 09:45:00,403.03,403.03,401.22,402.2,7181.0,397.924,397.924,396.1369,397.1045,7181.0
2024-11-18 09:50:00,402.13,402.47,401.46,401.69,5490.0,397.0354,397.3711,396.3739,396.601,5490.0
2024-11-18 09:55:00,401.29,402.22,401.08,401.29,7485.0,396.206,397.1242,395.9987,396.206,7485.0
2024-11-18 10:00:00,401.24,402.57,400.82,402.55,14541.0,396.1567,397.4698,395.742,397.4501,14541.0
2024-11-18 10:05:00,402.57,403.0,401.93,402.24,10382.0,397.4698,397.8944,396.8379,397.144,10382.0
2024-11-18 10:10:00,401.94,401.94,400.79,401.46,20380.0,396.8478,396.8478,395.7124,396.3739,20380.0
2024-11-18 10:15:00,401.59,401.93,400.73,400.73,14900.0,396.5022,396.8379,395.6531,395.6531,14900.0
2024-11-18 10:20:00,400.56,400.69,400.03,400.21,6897.0,395.4853,395.6136,394.962,395.1397,6897.0
2024-11-18 10:25:00,400.26,400.56,399.68,399.72,18321.0,395.1891,395.4853,394.6164,394.6559,18321.0
2024-11-18 10:30:00,400.0,400.17,399.63,399.63,15407.0,394.9324,395.1002,394.5671,394.5671,15407.0
2024-11-18 10:35:00,399.87,400.1,399.23,400.06,13788.0,394.804,395.0311,394.1721,394.9916,13788.0
2024-11-18 10:40:00,400.29,400.29,399.76,400.24,7943.0,395.2187,395.2187,394.6954,395.1693,7943.0
2024-11-18 10:45:00,400.08,400.6,399.98,400.6,4065.0,395.0114,395.5248,394.9126,395.5248,4065.0
2024-11-18 10:50:00,400.53,400.57,400.13,400.46,4318.0,395.4557,395.4952,395.0607,395.3865,4318.0
2024-11-18 10:55:00,400.3,400.52,400.11,400.38,4552.0,395.2286,395.4458,395.041,395.3076,4552.0
2024-11-18 11:00:00,400.48,400.65,400.43,400.46,3181.0,395.4063,395.5741,395.3569,395.3865,3181.0
2024-11-18 11:05:00,400.46,400.86,400.36,400.86,9552.0,395.3865,395.7815,395.2878,395.7815,9552.0
2024-11-18 11:10:00,400.6,400.65,400.17,400.24,5314.0,395.5248,395.5741,395.1002,395.1693,5314.0
2024-11-18 11:15:00,400.11,400.28,399.67,399.92,23327.0,395.041,395.2088,394.6066,394.8534,23327.0
2024-11-18 11:20:00,399.64,399.86,397.92,399.47,24853.0,394.5769,394.7941,392.8787,394.4091,24853.0
2024-11-18 11:25:00,399.67,400.07,399.55,399.73,7072.0,394.6066,395.0015,394.4881,394.6658,7072.0
2024-11-18 11:30:00,399.76,400.39,399.74,400.29,5703.0,394.6954,395.3174,394.6757,395.2187,5703.0
2024-11-18 11:35:00,400.12,400.27,399.84,400.05,10803.0,395.0509,395.199,394.7744,394.9817,10803.0
2024-11-18 11:40:00,400.03,400.08,399.94,400.05,2471.0,394.962,395.0114,394.8731,394.9817,2471.0
2024-11-18 11:45:00,399.95,400.12,399.66,400.06,12908.0,394.883,395.0509,394.5967,394.9916,12908.0
2024-11-18 11:50:00,399.88,400.12,399.87,400.06,8877.0,394.8139,395.0509,394.804,394.9916,8877.0
2024-11-18 11:55:00,400.05,400.13,399.9,400.05,14097.0,394.9817,395.0607,394.8336,394.9817,14097.0
2024-11-18 12:00:00,399.93,400.16,399.84,399.89,11610.0,394.8633,395.0903,394.7744,394.8238,11610.0
2024-11-18 12:05:00,399.99,400.11,399.61,400.08,18893.0,394.9225,395.041,394.5473,395.0114,18893.0
2024-11-18 12:10:00,400.06,400.18,399.95,399.99,31059.0,394.9916,395.1101,394.883,394.9225,31059.0
2024-11-18 12:15:00,400.07,400.37,400.05,400.24,10005.0,395.0015,395.2977,394.9817,395.1693,10005.0
2024-11-18 12:20:00,400.24,400.37,400.1,400.23,14738.0,395.1693,395.2977,395.0311,395.1595,14738.0
2024-11-18 12:25:00,400.23,400.33,399.99,400.05,10894.0,395.1595,395.2582,394.9225,394.9817,10894.0
2024-11-18 12:30:00,400.01,400.26,399.99,400.12,10353.0,394.9422,395.1891,394.9225,395.0509,10353.0
2024-11-18 12:35:00,400.13,400.25,400.04,400.1,3009.0,395.0607,395.1792,394.9719,395.0311,3009.0
2024-11-18 12:40:00,400.17,400.87,400.08,400.67,12017.0,395.1002,395.7914,395.0114,395.5939,12017.0
2024-11-18 12:45:00,400.87,400.87,400.4,400.42,23081.0,395.7914,395.7914,395.3273,395.3471,23081.0
2024-11-18 12:50:00,400.43,400.63,400.4,400.61,6067.0,395.3569,395.5544,395.3273,395.5346,6067.0
2024-11-18 12:55:00,400.54,401.74,400.54,401.39,31342.0,395.4655,396.6503,395.4655,396.3048,31342.0
2024-11-18 13:00:00,401.39,401.54,401.15,401.52,4149.0,396.3048,396.4529,396.0678,396.4331,4149.0
2024-11-18 13:05:00,401.52,401.63,401.42,401.56,3816.0,396.4331,396.5417,396.3344,396.4726,3816.0
2024-11-18 13:10:00,401.56,401.94,401.34,401.69,5656.0,396.4726,396.8478,396.2554,396.601,5656.0
2024-11-18 13:15:00,401.69,402.03,401.63,401.88,7658.0,396.601,396.9367,396.5417,396.7886,7658.0
2024-11-18 13:20:00,401.89,401.89,401.5,401.52,5641.0,396.7984,396.7984,396.4134,396.4331,5641.0
2024-11-18 13:25:00,401.44,401.49,400.93,401.04,11535.0,396.3541,396.4035,395.8506,395.9592,11535.0
2024-11-18 13:30:00,401.03,401.42,400.92,401.22,9701.0,395.9493,396.3344,395.8407,396.1369,9701.0
2024-11-18 13:35:00,401.24,401.24,400.85,400.91,7756.0,396.1567,396.1567,395.7716,395.8308,7756.0
2024-11-18 13:40:00,400.92,401.03,400.83,400.83,4458.0,395.8407,395.9493,395.7519,395.7519,4458.0
2024-11-18 13:45:00,400.82,400.86,400.21,400.38,23344.0,395.742,395.7815,395.1397,395.3076,23344.0
2024-11-18 13:50:00,400.41,400.56,400.41,400.47,2951.0,395.3372,395.4853,395.3372,395.3964,2951.0
2024-11-18 13:55:00,400.36,400.83,400.32,400.57,5293.0,395.2878,395.7519,395.2483,395.4952,5293.0
2024-11-18 14:00:00,400.75,400.76,400.4,400.5,12033.0,395.6729,395.6827,395.3273,395.426,12033.0
2024-11-18 14:05:00,400.56,400.74,400.43,400.61,4244.0,395.4853,395.663,395.3569,395.5346,4244.0
2024-11-18 14:10:00,400.58,400.61,400.17,400.17,12171.0,395.505,395.5346,395.1002,395.1002,12171.0
2024-11-18 14:15:00,400.28,400.28,399.73,399.81,7142.0,395.2088,395.2088,394.6658,394.7448,7142.0
2024-11-18 14:20:00,399.81,399.82,399.54,399.77,4748.0,394.7448,394.7547,394.4782,394.7053,4748.0
2024-11-18 14:25:00,399.54,400.24,399.54,399.98,10698.0,394.4782,395.1693,394.4782,394.9126,10698.0
2024-11-18 14:30:00,399.97,399.98,399.53,399.61,5873.0,394.9028,394.9126,394.4683,394.5473,5873.0
2024-11-18 14:35:00,399.62,399.91,399.32,399.91,9853.0,394.5572,394.8435,394.261,394.8435,9853.0
2024-11-18 14:40:00,399.88,400.18,399.7,399.99,11259.0,394.8139,395.1101,394.6362,394.9225,11259.0
2024-11-18 14:45:00,400.18,400.3,400.08,400.27,5961.0,395.1101,395.2286,395.0114,395.199,5961.0
2024-11-18 14:50:00,400.45,400.81,400.22,400.67,8968.0,395.3767,395.7321,395.1496,395.5939,8968.0
2024-11-18 14:55:00,400.85,401.2,400.53,400.8,15925.0,395.7716,396.1172,395.4557,395.7222,15925.0
2024-11-18 15:00:00,400.9,400.97,400.69,400.94,6346.0,395.821,395.8901,395.6136,395.8605,6346.0
2024-11-18 15:05:00,401.01,401.04,400.76,400.83,7167.0,395.9296,395.9592,395.6827,395.7519,7167.0
2024-11-18 15:10:00,400.83,401.02,400.83,400.93,8017.0,395.7519,395.9395,395.7519,395.8506,8017.0
2024-11-18 15:15:00,400.84,401.05,400.82,400.96,8560.0,395.7617,395.9691,395.742,395.8802,8560.0
2024-11-18 15:20:00,400.96,401.17,400.66,400.75,8144.0,395.8802,396.0876,395.584,395.6729,8144.0
2024-11-18 15:25:00,400.75,401.04,400.64,400.71,9355.0,395.6729,395.9592,395.5643,395.6334,9355.0
2024-11-18 15:30:00,400.65,400.7,400.41,400.57,4609.0,395.5741,395.6235,395.3372,395.4952,4609.0
2024-11-18 15:35:00,400.4,400.55,400.17,400.29,7982.0,395.3273,395.4754,395.1002,395.2187,7982.0
2024-11-18 15:40:00,400.37,400.51,400.13,400.28,10709.0,395.2977,395.4359,395.0607,395.2088,10709.0
2024-11-18 15:45:00,400.31,400.56,400.02,400.3,16406.0,395.2384,395.4853,394.9521,395.2286,16406.0
2024-11-18 15:50:00,400.3,400.75,400.3,400.64,20724.0,395.2286,395.6729,395.2286,395.5643,20724.0
2024-11-18 15:55:00,400.6,401.21,400.47,400.8,47311.0,395.5248,396.127,395.3964,395.7222,47311.0
2024-11-19 09:30:00,397.17,398.97,395.59,397.41,30590.0,392.1382,393.9154,390.5782,392.3752,30590.0
2024-11-19 09:35:00,397.56,399.05,396.59,399.04,10135.0,392.5233,393.9944,391.5656,393.9845,10135.0
2024-11-19 09:40:00,399.0,399.87,398.68,399.12,7454.0,393.945,394.804,393.6291,394.0635,7454.0
2024-11-19 09:45:00,399.13,399.9,398.58,398.91,8918.0,394.0734,394.8336,393.5304,393.8562,8918.0
2024-11-19 09:50:00,398.98,399.85,398.32,399.41,23153.0,393.9253,394.7843,393.2737,394.3498,23153.0
2024-11-19 09:55:00,399.4,399.59,398.7,399.08,26946.0,394.34,394.5276,393.6488,394.024,26946.0
2024-11-19 10:00:00,398.86,400.0,398.55,399.39,12824.0,393.8068,394.9324,393.5007,394.3301,12824.0
2024-11-19 10:05:00,399.41,399.41,398.47,398.62,6738.0,394.3498,394.3498,393.4218,393.5699,6738.0
2024-11-19 10:10:00,398.63,398.63,397.57,397.58,9870.0,393.5797,393.5797,392.5332,392.543,9870.0
2024-11-19 10:15:00,397.78,397.89,396.94,397.53,15826.0,392.7405,392.8491,391.9111,392.4937,15826.0
2024-11-19 10:20:00,397.5,397.81,397.3,397.74,7532.0,392.464,392.7701,392.2666,392.701,7532.0
2024-11-19 10:25:00,397.71,398.45,397.66,398.31,4368.0,392.6714,393.402,392.622,393.2638,4368.0
2024-11-19 10:30:00,398.31,398.51,398.01,398.02,6640.0,393.2638,393.4613,392.9676,392.9775,6640.0
2024-11-19 10:35:00,398.31,399.34,398.3,399.34,2812.0,393.2638,394.2807,393.2539,394.2807,2812.0
2024-11-19 10:40:00,399.05,399.06,398.64,398.81,4812.0,393.9944,394.0043,393.5896,393.7575,4812.0
2024-11-19 10:45:00,398.96,399.0,398.35,398.97,12102.0,393.9056,393.945,393.3033,393.9154,12102.0
2024-11-19 10:50:00,399.34,399.66,398.69,398.69,14046.0,394.2807,394.5967,393.639,393.639,14046.0
2024-11-19 10:55:00,398.69,398.81,398.37,398.45,4061.0,393.639,393.7575,393.323,393.402,4061.0
2024-11-19 11:00:00,398.29,398.29,397.53,397.84,10966.0,393.244,393.244,392.4937,392.7997,10966.0
2024-11-19 11:05:00,397.98,398.14,397.67,397.92,9900.0,392.938,393.0959,392.6319,392.8787,9900.0
2024-11-19 11:10:00,398.09,398.28,397.71,397.94,13438.0,393.0466,393.2342,392.6714,392.8985,13438.0
2024-11-19 11:15:00,398.04,398.4,397.98,398.4,9284.0,392.9972,393.3526,392.938,393.3526,9284.0
2024-11-19 11:20:00,398.62,398.62,398.1,398.4,12575.0,393.5699,393.5699,393.0564,393.3526,12575.0
2024-11-19 11:25:00,398.44,398.95,398.43,398.87,7551.0,393.3921,393.8957,393.3823,393.8167,7551.0
2024-11-19 11:30:00,398.81,398.88,398.29,398.42,18865.0,393.7575,393.8266,393.244,393.3724,18865.0
2024-11-19 11:35:00,398.42,398.42,398.14,398.14,3402.0,393.3724,393.3724,393.0959,393.0959,3402.0
2024-11-19 11:40:00,398.14,398.35,397.65,398.13,10640.0,393.0959,393.3033,392.6121,393.0861,10640.0
2024-11-19 11:45:00,398.12,398.37,397.91,398.09,6240.0,393.0762,393.323,392.8689,393.0466,6240.0
2024-11-19 11:50:00,398.11,398.83,398.01,398.64,9233.0,393.0663,393.7772,392.9676,393.5896,9233.0
2024-11-19 11:55:00,398.57,398.61,398.14,398.14,7287.0,393.5205,393.56,393.0959,393.0959,7287.0
2024-11-19 12:00:00,398.14,398.14,397.41,397.41,8300.0,393.0959,393.0959,392.3752,392.3752,8300.0
2024-11-19 12:05:00,397.57,397.57,397.12,397.21,8082.0,392.5332,392.5332,392.0889,392.1777,8082.0
2024-11-19 12:10:00,397.34,397.46,396.43,396.5,11091.0,392.3061,392.4246,391.4076,391.4767,11091.0
2024-11-19 12:15:00,396.5,397.0,396.5,396.76,5392.0,391.4767,391.9704,391.4767,391.7334,5392.0
2024-11-19 12:20:00,396.74,396.92,396.28,396.81,5877.0,391.7137,391.8914,391.2595,391.7828,5877.0
2024-11-19 12:25:00,396.83,397.23,396.83,396.98,6122.0,391.8025,392.1975,391.8025,391.9506,6122.0
2024-11-19 12:30:00,396.9,396.91,396.18,396.62,4689.0,391.8716,391.8815,391.1608,391.5952,4689.0
2024-11-19 12:35:00,396.7,396.7,396.41,396.63,3856.0,391.6742,391.6742,391.3879,391.6051,3856.0
2024-11-19 12:40:00,396.62,396.62,395.84,395.87,13231.0,391.5952,391.5952,390.8251,390.8547,13231.0
2024-11-19 12:45:00,395.72,396.13,395.72,395.92,4725.0,390.7066,391.1114,390.7066,390.9041,4725.0
2024-11-19 12:50:00,395.95,395.95,395.72,395.93,4276.0,390.9337,390.9337,390.7066,390.9139,4276.0
2024-11-19 12:55:00,395.87,395.87,395.21,395.21,11096.0,390.8547,390.8547,390.2031,390.2031,11096.0
2024-11-19 13:00:00,395.18,395.36,394.51,395.09,21858.0,390.1734,390.3512,389.5119,390.0846,21858.0
2024-11-19 13:05:00,395.18,395.31,394.69,394.75,4631.0,390.1734,390.3018,389.6896,389.7489,4631.0
2024-11-19 13:10:00,394.88,395.07,394.53,394.81,7341.0,389.8772,390.0648,389.5317,389.8081,7341.0
2024-11-19 13:15:00,394.83,394.93,394.65,394.66,7756.0,389.8279,389.9266,389.6502,389.66,7756.0
2024-11-19 13:20:00,394.75,394.85,394.23,394.38,12396.0,389.7489,389.8476,389.2355,389.3836,12396.0
2024-11-19 13:25:00,394.57,394.57,393.8,393.91,14185.0,389.5712,389.5712,388.8109,388.9195,14185.0
2024-11-19 13:30:00,393.91,394.28,393.72,394.13,13200.0,388.9195,389.2848,388.7319,389.1367,13200.0
2024-11-19 13:35:00,394.13,394.89,393.98,394.46,41876.0,389.1367,389.8871,388.9886,389.4626,41876.0
2024-11-19 13:40:00,394.46,394.63,394.24,394.49,9952.0,389.4626,389.6304,389.2453,389.4922,9952.0
2024-11-19 13:45:00,394.48,395.13,394.44,394.86,11256.0,389.4823,390.1241,389.4428,389.8575,11256.0
2024-11-19 13:50:00,395.0,395.07,394.8,394.82,4454.0,389.9957,390.0648,389.7983,389.818,4454.0
2024-11-19 13:55:00,394.96,395.34,394.82,394.9,14266.0,389.9562,390.3314,389.818,389.897,14266.0
2024-11-19 14:00:00,394.71,394.84,394.37,394.46,15406.0,389.7094,389.8377,389.3737,389.4626,15406.0
2024-11-19 14:05:00,394.53,394.9,394.39,394.83,9310.0,389.5317,389.897,389.3934,389.8279,9310.0
2024-11-19 14:10:00,394.8,394.9,394.38,394.44,22622.0,389.7983,389.897,389.3836,389.4428,22622.0
2024-11-19 14:15:00,394.44,394.57,394.27,394.38,20825.0,389.4428,389.5712,389.275,389.3836,20825.0
2024-11-19 14:20:00,394.45,394.45,394.22,394.24,5960.0,389.4527,389.4527,389.2256,389.2453,5960.0
2024-11-19 14:25:00,394.23,394.41,394.02,394.3,16772.0,389.2355,389.4132,389.0281,389.3046,16772.0
2024-11-19 14:30:00,394.37,394.37,393.79,393.87,15098.0,389.3737,389.3737,388.801,388.88,15098.0
2024-11-19 14:35:00,393.77,394.51,393.63,394.19,7205.0,388.7813,389.5119,388.6431,389.196,7205.0
2024-11-19 14:40:00,394.18,394.41,394.12,394.28,14810.0,389.1861,389.4132,389.1269,389.2848,14810.0
2024-11-19 14:45:00,394.29,394.29,393.91,394.06,20061.0,389.2947,389.2947,388.9195,389.0676,20061.0
2024-11-19 14:50:00,394.15,394.16,393.87,394.0,18812.0,389.1565,389.1664,388.88,389.0084,18812.0
2024-11-19 14:55:00,393.99,394.5,393.98,394.18,13840.0,388.9985,389.5021,388.9886,389.1861,13840.0
2024-11-19 15:00:00,394.13,394.13,393.65,393.65,12905.0,389.1367,389.1367,388.6628,388.6628,12905.0
2024-11-19 15:05:00,393.7,393.79,393.47,393.72,8427.0,388.7122,388.801,388.4851,388.7319,8427.0
2024-11-19 15:10:00,393.63,393.86,393.58,393.61,7108.0,388.6431,388.8702,388.5937,388.6233,7108.0
2024-11-19 15:15:00,393.62,393.96,393.58,393.78,7370.0,388.6332,388.9689,388.5937,388.7912,7370.0
2024-11-19 15:20:00,393.71,394.12,393.68,393.96,12658.0,388.7221,389.1269,388.6924,388.9689,12658.0
2024-11-19 15:25:00,393.94,393.96,393.37,393.37,11879.0,388.9491,388.9689,388.3864,388.3864,11879.0
2024-11-19 15:30:00,393.37,393.58,392.92,393.07,16736.0,388.3864,388.5937,387.9421,388.0902,16736.0
2024-11-19 15:35:00,393.01,393.16,392.72,392.75,10503.0,388.0309,388.179,387.7446,387.7742,10503.0
2024-11-19 15:40:00,392.71,392.85,392.33,392.47,16792.0,387.7347,387.873,387.3595,387.4978,16792.0
2024-11-19 15:45:00,392.45,392.46,391.86,392.32,25725.0,387.478,387.4879,386.8955,387.3497,25725.0
2024-11-19 15:50:00,392.33,392.71,391.83,392.29,31561.0,387.3595,387.7347,386.8659,387.3201,31561.0
2024-11-19 15:55:00,392.27,394.67,392.2,394.14,127409.0,387.3003,389.6699,387.2312,389.1466,127409.0
2024-11-20 09:30:00,396.14,396.14,391.02,393.46,67129.0,391.1213,391.1213,386.0661,388.4752,67129.0
2024-11-20 09:35:00,392.92,394.84,392.33,394.47,14254.0,387.9421,389.8377,387.3595,389.4724,14254.0
2024-11-20 09:40:00,394.4,397.06,394.02,396.24,17506.0,389.4033,392.0296,389.0281,391.22,17506.0
2024-11-20 09:45:00,396.25,398.15,395.83,397.06,14984.0,391.2299,393.1058,390.8152,392.0296,14984.0
2024-11-20 09:50:00,397.68,398.57,396.47,398.28,14649.0,392.6418,393.5205,391.4471,393.2342,14649.0
2024-11-20 09:55:00,398.46,399.23,398.44,398.72,8278.0,393.4119,394.1721,393.3921,393.6686,8278.0
2024-11-20 10:00:00,398.72,399.49,396.5,396.85,19716.0,393.6686,394.4288,391.4767,391.8223,19716.0
2024-11-20 10:05:00,396.56,396.98,396.17,396.75,11795.0,391.536,391.9506,391.1509,391.7235,11795.0
2024-11-20 10:10:00,396.25,396.74,395.78,396.15,21729.0,391.2299,391.7137,390.7658,391.1312,21729.0
2024-11-20 10:15:00,396.26,397.1,395.93,396.48,12333.0,391.2398,392.0691,390.9139,391.457,12333.0
2024-11-20 10:20:00,396.21,397.15,395.69,396.52,8452.0,391.1904,392.1185,390.677,391.4965,8452.0
2024-11-20 10:25:00,396.5,397.34,396.5,397.09,7227.0,391.4767,392.3061,391.4767,392.0592,7227.0
2024-11-20 10:30:00,396.98,397.38,396.89,397.27,5129.0,391.9506,392.3456,391.8618,392.237,5129.0
2024-11-20 10:35:00,397.33,397.64,397.28,397.3,21004.0,392.2962,392.6023,392.2468,392.2666,21004.0
2024-11-20 10:40:00,397.28,397.42,395.57,395.57,13218.0,392.2468,392.3851,390.5585,390.5585,13218.0
2024-11-20 10:45:00,395.38,395.83,395.19,395.82,9875.0,390.3709,390.8152,390.1833,390.8053,9875.0
2024-11-20 10:50:00,395.62,396.42,394.76,395.0,13649.0,390.6079,391.3977,389.7588,389.9957,13649.0
2024-11-20 10:55:00,395.14,396.48,394.8,395.66,10085.0,390.1339,391.457,389.7983,390.6474,10085.0
2024-11-20 11:00:00,395.66,396.07,394.84,395.4,21002.0,390.6474,391.0522,389.8377,390.3907,21002.0
2024-11-20 11:05:00,395.12,395.72,395.05,395.55,8818.0,390.1142,390.7066,390.0451,390.5388,8818.0
2024-11-20 11:10:00,395.76,396.12,395.35,395.96,7540.0,390.7461,391.1015,390.3413,390.9436,7540.0
2024-11-20 11:15:00,396.11,396.53,396.0,396.39,20963.0,391.0917,391.5063,390.9831,391.3681,20963.0
2024-11-20 11:20:00,396.4,396.57,395.96,396.25,7554.0,391.378,391.5458,390.9436,391.2299,7554.0
2024-11-20 11:25:00,396.2,396.31,395.3,395.49,26126.0,391.1805,391.2891,390.2919,390.4795,26126.0
2024-11-20 11:30:00,395.47,396.37,395.2,395.38,33457.0,390.4598,391.3484,390.1932,390.3709,33457.0
2024-11-20 11:35:00,395.35,395.53,395.18,395.2,7596.0,390.3413,390.519,390.1734,390.1932,7596.0
2024-11-20 11:40:00,395.23,396.21,395.18,396.21,18380.0,390.2228,391.1904,390.1734,391.1904,18380.0
2024-11-20 11:45:00,396.2,396.2,395.54,395.73,9690.0,391.1805,391.1805,390.5289,390.7165,9690.0
2024-11-20 11:50:00,395.87,396.79,395.87,396.46,10225.0,390.8547,391.763,390.8547,391.4372,10225.0
2024-11-20 11:55:00,396.46,396.62,396.3,396.43,4095.0,391.4372,391.5952,391.2793,391.4076,4095.0
2024-11-20 12:00:00,396.31,396.53,395.85,395.97,6511.0,391.2891,391.5063,390.835,390.9534,6511.0
2024-11-20 12:05:00,395.97,396.27,395.65,396.0,9129.0,390.9534,391.2496,390.6375,390.9831,9129.0
2024-11-20 12:10:00,395.9,396.11,395.62,395.62,2976.0,390.8843,391.0917,390.6079,390.6079,2976.0
2024-11-20 12:15:00,395.76,395.89,395.6,395.88,5633.0,390.7461,390.8744,390.5881,390.8646,5633.0
2024-11-20 12:20:00,395.74,395.84,394.95,395.45,14889.0,390.7263,390.8251,389.9464,390.44,14889.0
2024-11-20 12:25:00,395.69,395.8,395.16,395.48,3481.0,390.677,390.7856,390.1537,390.4696,3481.0
2024-11-20 12:30:00,395.25,396.2,395.14,396.2,9463.0,390.2426,391.1805,390.1339,391.1805,9463.0
2024-11-20 12:35:00,396.0,396.62,395.8,396.5,5469.0,390.9831,391.5952,390.7856,391.4767,5469.0
2024-11-20 12:40:00,396.61,397.0,396.39,396.69,4839.0,391.5853,391.9704,391.3681,391.6643,4839.0
2024-11-20 12:45:00,397.01,397.74,396.85,397.74,6773.0,391.9803,392.701,391.8223,392.701,6773.0
2024-11-20 12:50:00,397.8,397.99,397.6,397.6,5118.0,392.7602,392.9478,392.5628,392.5628,5118.0
2024-11-20 12:55:00,397.62,398.01,397.02,397.42,5595.0,392.5825,392.9676,391.9901,392.3851,5595.0
2024-11-20 13:00:00,397.04,397.41,397.02,397.21,1522.0,392.0099,392.3752,391.9901,392.1777,1522.0
2024-11-20 13:05:00,397.27,397.43,397.08,397.38,4023.0,392.237,392.3949,392.0494,392.3456,4023.0
2024-11-20 13:10:00,397.43,398.13,397.35,398.1,9866.0,392.3949,393.0861,392.3159,393.0564,9866.0
2024-11-20 13:15:00,398.11,398.43,397.82,398.03,7991.0,393.0663,393.3823,392.78,392.9873,7991.0
2024-11-20 13:20:00,398.04,398.22,397.79,398.05,2881.0,392.9972,393.1749,392.7504,393.0071,2881.0
2024-11-20 13:25:00,398.05,398.52,398.0,398.45,9150.0,393.0071,393.4711,392.9577,393.402,9150.0
2024-11-20 13:30:00,398.44,398.45,397.87,398.0,5553.0,393.3921,393.402,392.8294,392.9577,5553.0
2024-11-20 13:35:00,398.0,398.0,397.57,397.94,11173.0,392.9577,392.9577,392.5332,392.8985,11173.0
2024-11-20 13:40:00,397.86,398.41,397.85,398.41,10009.0,392.8195,393.3625,392.8096,393.3625,10009.0
2024-11-20 13:45:00,398.4,398.63,397.86,398.07,9065.0,393.3526,393.5797,392.8195,393.0268,9065.0
2024-11-20 13:50:00,398.12,398.27,398.09,398.19,5278.0,393.0762,393.2243,393.0466,393.1453,5278.0
2024-11-20 13:55:00,398.2,398.3,398.01,398.19,6721.0,393.1552,393.2539,392.9676,393.1453,6721.0
2024-11-20 14:00:00,398.08,398.4,397.69,398.09,15255.0,393.0367,393.3526,392.6516,393.0466,15255.0
2024-11-20 14:05:00,398.1,398.1,397.71,397.92,5869.0,393.0564,393.0564,392.6714,392.8787,5869.0
2024-11-20 14:10:00,397.86,397.99,397.75,397.78,8663.0,392.8195,392.9478,392.7109,392.7405,8663.0
2024-11-20 14:15:00,397.78,397.78,397.38,397.78,9548.0,392.7405,392.7405,392.3456,392.7405,9548.0
2024-11-20 14:20:00,397.7,397.96,397.64,397.96,5852.0,392.6615,392.9182,392.6023,392.9182,5852.0
2024-11-20 14:25:00,397.99,398.18,397.98,398.05,6151.0,392.9478,393.1354,392.938,393.0071,6151.0
2024-11-20 14:30:00,398.05,398.18,397.84,397.84,7353.0,393.0071,393.1354,392.7997,392.7997,7353.0
2024-11-20 14:35:00,397.81,398.41,397.76,398.0,8547.0,392.7701,393.3625,392.7208,392.9577,8547.0
2024-11-20 14:40:00,398.16,398.52,398.15,398.52,2826.0,393.1157,393.4711,393.1058,393.4711,2826.0
2024-11-20 14:45:00,398.63,398.81,398.51,398.62,8894.0,393.5797,393.7575,393.4613,393.5699,8894.0
2024-11-20 14:50:00,398.58,398.74,398.44,398.56,5101.0,393.5304,393.6883,393.3921,393.5106,5101.0
2024-11-20 14:55:00,398.57,398.61,398.22,398.29,7498.0,393.5205,393.56,393.1749,393.244,7498.0
2024-11-20 15:00:00,398.28,398.44,397.95,398.16,34002.0,393.2342,393.3921,392.9083,393.1157,34002.0
2024-11-20 15:05:00,398.16,398.19,397.94,397.94,9451.0,393.1157,393.1453,392.8985,392.8985,9451.0
2024-11-20 15:10:00,397.96,398.24,397.87,398.08,17592.0,392.9182,393.1947,392.8294,393.0367,17592.0
2024-11-20 15:15:00,398.12,398.59,398.0,398.59,23180.0,393.0762,393.5402,392.9577,393.5402,23180.0
2024-11-20 15:20:00,398.46,398.5,398.0,398.26,16042.0,393.4119,393.4514,392.9577,393.2144,16042.0
2024-11-20 15:25:00,398.35,398.44,397.98,398.23,24018.0,393.3033,393.3921,392.938,393.1848,24018.0
2024-11-20 15:30:00,398.3,398.97,398.2,398.52,54673.0,393.2539,393.9154,393.1552,393.4711,54673.0
2024-11-20 15:35:00,398.42,398.76,398.05,398.08,23846.0,393.3724,393.7081,393.0071,393.0367,23846.0
2024-11-20 15:40:00,398.08,398.88,397.96,398.69,204316.0,393.0367,393.8266,392.9182,393.639,204316.0
2024-11-20 15:45:00,398.68,399.44,398.23,399.31,38751.0,393.6291,394.3795,393.1848,394.2511,38751.0
2024-11-20 15:50:00,399.31,400.03,398.38,398.38,58340.0,394.2511,394.962,393.3329,393.3329,58340.0
2024-11-20 15:55:00,398.36,398.62,396.52,397.58,259257.0,393.3132,393.5699,391.4965,392.543,259257.0
2024-11-21 09:30:00,398.94,400.17,398.15,398.96,30729.0,393.8858,395.1002,393.1058,393.9056,30729.0
2024-11-21 09:35:00,398.93,399.02,397.74,398.59,12792.0,393.8759,393.9648,392.701,393.5402,12792.0
2024-11-21 09:40:00,398.62,399.16,398.01,398.81,19390.0,393.5699,394.103,392.9676,393.7575,19390.0
2024-11-21 09:45:00,398.98,400.12,398.84,399.39,18712.0,393.9253,395.0509,393.7871,394.3301,18712.0
2024-11-21 09:50:00,399.13,400.36,399.01,399.79,18229.0,394.0734,395.2878,393.9549,394.725,18229.0
2024-11-21 09:55:00,400.14,400.75,399.74,400.16,19596.0,395.0706,395.6729,394.6757,395.0903,19596.0
2024-11-21 10:00:00,400.11,400.53,399.09,400.53,43413.0,395.041,395.4557,394.0339,395.4557,43413.0
2024-11-21 10:05:00,400.33,401.55,400.18,401.22,23424.0,395.2582,396.4627,395.1101,396.1369,23424.0
2024-11-21 10:10:00,401.48,401.74,401.0,401.61,14776.0,396.3936,396.6503,395.9197,396.522,14776.0
2024-11-21 10:15:00,401.61,401.88,400.87,401.87,10368.0,396.522,396.7886,395.7914,396.7787,10368.0
2024-11-21 10:20:00,401.73,402.2,401.66,402.07,5945.0,396.6405,397.1045,396.5713,396.9761,5945.0
2024-11-21 10:25:00,402.32,402.4,401.78,401.82,12308.0,397.223,397.302,396.6898,396.7293,12308.0
2024-11-21 10:30:00,401.73,402.23,401.73,401.75,5576.0,396.6405,397.1341,396.6405,396.6602,5576.0
2024-11-21 10:35:00,402.0,402.08,400.92,400.92,16440.0,396.907,396.986,395.8407,395.8407,16440.0
2024-11-21 10:40:00,401.27,401.62,400.88,401.62,5264.0,396.1863,396.5319,395.8012,396.5319,5264.0
2024-11-21 10:45:00,401.5,401.87,401.42,401.71,6466.0,396.4134,396.7787,396.3344,396.6207,6466.0
2024-11-21 10:50:00,401.39,401.54,401.15,401.47,4168.0,396.3048,396.4529,396.0678,396.3838,4168.0
2024-11-21 10:55:00,401.23,401.87,401.23,401.5,5264.0,396.1468,396.7787,396.1468,396.4134,5264.0
2024-11-21 11:00:00,401.37,401.43,400.81,401.15,15815.0,396.285,396.3443,395.7321,396.0678,15815.0
2024-11-21 11:05:00,401.19,401.24,400.92,400.92,2570.0,396.1073,396.1567,395.8407,395.8407,2570.0
2024-11-21 11:10:00,401.18,401.28,400.52,400.82,7997.0,396.0974,396.1962,395.4458,395.742,7997.0
2024-11-21 11:15:00,400.74,401.64,400.73,401.63,16352.0,395.663,396.5516,395.6531,396.5417,16352.0
2024-11-21 11:20:00,401.65,401.8,401.34,401.58,5081.0,396.5615,396.7096,396.2554,396.4924,5081.0
2024-11-21 11:25:00,401.78,401.78,401.11,401.26,8209.0,396.6898,396.6898,396.0283,396.1764,8209.0
2024-11-21 11:30:00,401.37,401.48,401.01,401.14,6213.0,396.285,396.3936,395.9296,396.0579,6213.0
2024-11-21 11:35:00,401.21,401.21,400.52,400.83,6657.0,396.127,396.127,395.4458,395.7519,6657.0
2024-11-21 11:40:00,400.86,400.98,399.85,399.85,7701.0,395.7815,395.9,394.7843,394.7843,7701.0
2024-11-21 11:45:00,399.91,400.43,399.72,400.43,4573.0,394.8435,395.3569,394.6559,395.3569,4573.0
2024-11-21 11:50:00,400.25,400.75,400.22,400.41,4095.0,395.1792,395.6729,395.1496,395.3372,4095.0
2024-11-21 11:55:00,400.25,400.5,400.02,400.24,10171.0,395.1792,395.426,394.9521,395.1693,10171.0
2024-11-21 12:00:00,400.44,400.65,400.29,400.64,3408.0,395.3668,395.5741,395.2187,395.5643,3408.0
2024-11-21 12:05:00,400.42,400.66,400.18,400.18,4385.0,395.3471,395.584,395.1101,395.1101,4385.0
2024-11-21 12:10:00,400.29,400.45,400.06,400.19,12652.0,395.2187,395.3767,394.9916,395.12,12652.0
2024-11-21 12:15:00,400.19,400.19,400.05,400.05,650.0,395.12,395.12,394.9817,394.9817,650.0
2024-11-21 12:20:00,400.08,400.33,399.72,399.97,16183.0,395.0114,395.2582,394.6559,394.9028,16183.0
2024-11-21 12:25:00,400.02,400.33,399.95,400.21,14463.0,394.9521,395.2582,394.883,395.1397,14463.0
2024-11-21 12:30:00,400.27,400.71,400.15,400.64,11801.0,395.199,395.6334,395.0805,395.5643,11801.0
2024-11-21 12:35:00,400.77,401.03,400.74,400.79,4324.0,395.6926,395.9493,395.663,395.7124,4324.0
2024-11-21 12:40:00,400.88,401.25,400.83,401.25,4075.0,395.8012,396.1665,395.7519,396.1665,4075.0
2024-11-21 12:45:00,401.34,401.53,401.3,401.53,2993.0,396.2554,396.443,396.2159,396.443,2993.0
2024-11-21 12:50:00,401.49,402.14,401.47,401.68,14032.0,396.4035,397.0453,396.3838,396.5911,14032.0
2024-11-21 12:55:00,401.68,401.69,401.3,401.43,5421.0,396.5911,396.601,396.2159,396.3443,5421.0
2024-11-21 13:00:00,401.51,401.65,401.36,401.41,10603.0,396.4232,396.5615,396.2751,396.3245,10603.0
2024-11-21 13:05:00,401.4,401.7,401.19,401.66,12892.0,396.3146,396.6108,396.1073,396.5713,12892.0
2024-11-21 13:10:00,401.75,402.07,401.44,401.44,7502.0,396.6602,396.9761,396.3541,396.3541,7502.0
2024-11-21 13:15:00,401.51,401.53,401.38,401.53,1910.0,396.4232,396.443,396.2949,396.443,1910.0
2024-11-21 13:20:00,401.33,401.54,401.33,401.54,2486.0,396.2455,396.4529,396.2455,396.4529,2486.0
2024-11-21 13:25:00,401.55,401.75,401.48,401.75,2491.0,396.4627,396.6602,396.3936,396.6602,2491.0
2024-11-21 13:30:00,401.75,401.97,401.52,401.7,7764.0,396.6602,396.8774,396.4331,396.6108,7764.0
2024-11-21 13:35:00,401.71,401.88,401.57,401.8,4756.0,396.6207,396.7886,396.4825,396.7096,4756.0
2024-11-21 13:40:00,401.64,401.92,401.55,401.91,3394.0,396.5516,396.8281,396.4627,396.8182,3394.0
2024-11-21 13:45:00,402.04,402.06,401.7,401.7,2579.0,396.9465,396.9663,396.6108,396.6108,2579.0
2024-11-21 13:50:00,401.8,402.08,401.75,402.08,3169.0,396.7096,396.986,396.6602,396.986,3169.0
2024-11-21 13:55:00,401.91,402.01,401.52,401.65,8078.0,396.8182,396.9169,396.4331,396.5615,8078.0
2024-11-21 14:00:00,401.55,401.79,401.19,401.79,16847.0,396.4627,396.6997,396.1073,396.6997,16847.0
2024-11-21 14:05:00,401.53,401.72,401.4,401.62,4469.0,396.443,396.6306,396.3146,396.5319,4469.0
2024-11-21 14:10:00,401.59,401.78,401.5,401.78,3240.0,396.5022,396.6898,396.4134,396.6898,3240.0
2024-11-21 14:15:00,401.86,402.11,401.66,402.06,4813.0,396.7688,397.0156,396.5713,396.9663,4813.0
2024-11-21 14:20:00,402.15,402.49,402.15,402.49,3176.0,397.0551,397.3908,397.0551,397.3908,3176.0
2024-11-21 14:25:00,402.49,403.76,402.48,403.76,13904.0,397.3908,398.6447,397.381,398.6447,13904.0
2024-11-21 14:30:00,403.56,403.83,403.18,403.71,62088.0,398.4473,398.7139,398.0721,398.5954,62088.0
2024-11-21 14:35:00,403.6,403.7,403.46,403.57,2511.0,398.4868,398.5855,398.3485,398.4571,2511.0
2024-11-21 14:40:00,403.49,403.49,402.86,402.86,6242.0,398.3782,398.3782,397.7561,397.7561,6242.0
2024-11-21 14:45:00,403.02,403.15,402.99,403.11,2944.0,397.9141,398.0425,397.8845,398.003,2944.0
2024-11-21 14:50:00,403.11,403.19,403.0,403.19,2503.0,398.003,398.082,397.8944,398.082,2503.0
2024-11-21 14:55:00,403.31,403.38,403.1,403.16,5094.0,398.2004,398.2696,397.9931,398.0523,5094.0
2024-11-21 15:00:00,403.09,403.33,403.08,403.22,10233.0,397.9832,398.2202,397.9734,398.1116,10233.0
2024-11-21 15:05:00,403.23,403.23,402.75,402.78,5658.0,398.1215,398.1215,397.6475,397.6772,5658.0
2024-11-21 15:10:00,402.78,403.18,402.55,402.57,11312.0,397.6772,398.0721,397.4501,397.4698,11312.0
2024-11-21 15:15:00,402.5,402.5,401.73,401.9,8333.0,397.4007,397.4007,396.6405,396.8083,8333.0
2024-11-21 15:20:00,402.02,402.44,402.01,402.33,3723.0,396.9268,397.3415,396.9169,397.2329,3723.0
2024-11-21 15:25:00,402.47,402.76,402.41,402.71,11996.0,397.3711,397.6574,397.3118,397.608,11996.0
2024-11-21 15:30:00,402.67,403.0,402.67,402.74,15286.0,397.5685,397.8944,397.5685,397.6377,15286.0
2024-11-21 15:35:00,402.65,402.77,402.36,402.44,7205.0,397.5488,397.6673,397.2625,397.3415,7205.0
2024-11-21 15:40:00,402.55,402.74,402.41,402.58,8960.0,397.4501,397.6377,397.3118,397.4797,8960.0
2024-11-21 15:45:00,402.59,403.21,402.58,403.08,11504.0,397.4896,398.1017,397.4797,397.9734,11504.0
2024-11-21 15:50:00,403.22,403.58,403.09,403.58,18697.0,398.1116,398.467,397.9832,398.467,18697.0
2024-11-21 15:55:00,403.52,403.77,403.27,403.71,65248.0,398.4078,398.6546,398.1609,398.5954,65248.0
2024-11-22 09:30:00,403.15,403.69,400.34,403.5,21749.0,398.0425,398.5756,395.2681,398.388,21749.0
2024-11-22 09:35:00,403.51,406.32,403.5,406.32,19365.0,398.3979,401.1723,398.388,401.1723,19365.0
2024-11-22 09:40:00,406.3,406.73,405.72,406.08,15015.0,401.1526,401.5771,400.5799,400.9353,15015.0
2024-11-22 09:45:00,405.48,406.29,405.15,405.64,2927.0,400.3429,401.1427,400.0171,400.5009,2927.0
2024-11-22 09:50:00,405.82,406.71,405.08,405.69,25072.0,400.6786,401.5574,399.948,400.5503,25072.0
2024-11-22 09:55:00,406.02,406.41,405.74,406.02,5749.0,400.8761,401.2612,400.5997,400.8761,5749.0
2024-11-22 10:00:00,405.7,405.95,404.99,405.02,5951.0,400.5602,400.807,399.8592,399.8888,5951.0
2024-11-22 10:05:00,405.29,406.05,405.29,405.74,3063.0,400.1554,400.9057,400.1554,400.5997,3063.0
2024-11-22 10:10:00,405.87,406.09,404.88,404.99,10222.0,400.728,400.9452,399.7505,399.8592,10222.0
2024-11-22 10:15:00,404.89,405.15,404.36,404.94,5777.0,399.7604,400.0171,399.2371,399.8098,5777.0
2024-11-22 10:20:00,404.94,404.94,404.14,404.14,3402.0,399.8098,399.8098,399.0199,399.0199,3402.0
2024-11-22 10:25:00,404.49,405.0,404.48,404.68,6176.0,399.3655,399.869,399.3556,399.5531,6176.0
2024-11-22 10:30:00,404.65,404.79,404.58,404.58,932.0,399.5235,399.6617,399.4544,399.4544,932.0
2024-11-22 10:35:00,404.67,404.92,404.11,404.33,13288.0,399.5432,399.79,398.9903,399.2075,13288.0
2024-11-22 10:40:00,404.33,404.75,403.96,404.02,7495.0,399.2075,399.6222,398.8422,398.9014,7495.0
2024-11-22 10:45:00,404.21,404.7,404.21,404.67,3208.0,399.089,399.5728,399.089,399.5432,3208.0
2024-11-22 10:50:00,404.67,405.01,404.54,404.84,4995.0,399.5432,399.8789,399.4149,399.7111,4995.0
2024-11-22 10:55:00,405.0,405.01,404.75,404.81,2241.0,399.869,399.8789,399.6222,399.6814,2241.0
2024-11-22 11:00:00,404.81,404.9,403.98,404.36,7441.0,399.6814,399.7703,398.862,399.2371,7441.0
2024-11-22 11:05:00,404.32,404.82,403.94,404.82,11557.0,399.1976,399.6913,398.8225,399.6913,11557.0
2024-11-22 11:10:00,404.56,404.95,404.56,404.88,3001.0,399.4346,399.8197,399.4346,399.7505,3001.0
2024-11-22 11:15:00,404.89,404.89,404.32,404.32,5085.0,399.7604,399.7604,399.1976,399.1976,5085.0
2024-11-22 11:20:00,404.57,404.57,403.46,403.59,7466.0,399.4445,399.4445,398.3485,398.4769,7466.0
2024-11-22 11:25:00,403.59,403.79,402.72,402.99,9150.0,398.4769,398.6744,397.6179,397.8845,9150.0
2024-11-22 11:30:00,403.01,403.01,402.38,402.77,5663.0,397.9042,397.9042,397.2822,397.6673,5663.0
2024-11-22 11:35:00,402.77,402.77,402.36,402.73,1648.0,397.6673,397.6673,397.2625,397.6278,1648.0
2024-11-22 11:40:00,402.59,402.78,402.23,402.78,6923.0,397.4896,397.6772,397.1341,397.6772,6923.0
2024-11-22 11:45:00,402.79,402.88,402.56,402.67,6330.0,397.687,397.7759,397.4599,397.5685,6330.0
2024-11-22 11:50:00,402.68,402.83,402.53,402.53,3839.0,397.5784,397.7265,397.4303,397.4303,3839.0
2024-11-22 11:55:00,402.44,402.44,402.05,402.24,2850.0,397.3415,397.3415,396.9564,397.144,2850.0
2024-11-22 12:00:00,402.08,402.25,401.82,402.0,4186.0,396.986,397.1539,396.7293,396.907,4186.0
2024-11-22 12:05:00,402.0,402.18,401.99,402.01,3770.0,396.907,397.0848,396.8972,396.9169,3770.0
2024-11-22 12:10:00,402.01,402.1,401.93,401.94,2318.0,396.9169,397.0058,396.8379,396.8478,2318.0
2024-11-22 12:15:00,401.96,401.96,401.66,401.71,7561.0,396.8675,396.8675,396.5713,396.6207,7561.0
2024-11-22 12:20:00,401.71,401.71,401.37,401.38,3275.0,396.6207,396.6207,396.285,396.2949,3275.0
2024-11-22 12:25:00,401.38,401.39,401.08,401.08,3169.0,396.2949,396.3048,395.9987,395.9987,3169.0
2024-11-22 12:30:00,401.04,401.58,400.92,401.4,17002.0,395.9592,396.4924,395.8407,396.3146,17002.0
2024-11-22 12:35:00,401.31,401.31,401.12,401.18,1328.0,396.2258,396.2258,396.0382,396.0974,1328.0
2024-11-22 12:40:00,401.31,401.75,401.2,401.75,7009.0,396.2258,396.6602,396.1172,396.6602,7009.0
2024-11-22 12:45:00,401.83,401.97,401.75,401.8,2487.0,396.7392,396.8774,396.6602,396.7096,2487.0
2024-11-22 12:50:00,401.77,401.96,401.71,401.81,2387.0,396.68,396.8675,396.6207,396.7194,2387.0
2024-11-22 12:55:00,401.71,401.82,401.53,401.82,3633.0,396.6207,396.7293,396.443,396.7293,3633.0
2024-11-22 13:00:00,401.8,401.88,401.73,401.84,2677.0,396.7096,396.7886,396.6405,396.7491,2677.0
2024-11-22 13:05:00,401.8,401.8,401.43,401.51,2053.0,396.7096,396.7096,396.3443,396.4232,2053.0
2024-11-22 13:10:00,401.5,401.91,401.5,401.73,4072.0,396.4134,396.8182,396.4134,396.6405,4072.0
2024-11-22 13:15:00,401.73,401.9,401.61,401.62,7109.0,396.6405,396.8083,396.522,396.5319,7109.0
2024-11-22 13:20:00,401.57,402.21,401.57,402.16,6007.0,396.4825,397.1144,396.4825,397.065,6007.0
2024-11-22 13:25:00,402.44,402.45,402.08,402.08,2300.0,397.3415,397.3513,396.986,396.986,2300.0
2024-11-22 13:30:00,401.99,402.28,401.91,401.92,3962.0,396.8972,397.1835,396.8182,396.8281,3962.0
2024-11-22 13:35:00,401.91,402.01,401.36,401.43,10571.0,396.8182,396.9169,396.2751,396.3443,10571.0
2024-11-22 13:40:00,401.39,401.57,401.36,401.55,2806.0,396.3048,396.4825,396.2751,396.4627,2806.0
2024-11-22 13:45:00,401.5,402.02,401.41,402.02,4679.0,396.4134,396.9268,396.3245,396.9268,4679.0
2024-11-22 13:50:00,401.97,402.13,401.86,402.13,2729.0,396.8774,397.0354,396.7688,397.0354,2729.0
2024-11-22 13:55:00,402.29,402.35,402.17,402.26,1896.0,397.1934,397.2526,397.0749,397.1637,1896.0
2024-11-22 14:00:00,402.22,402.22,401.87,401.94,5139.0,397.1242,397.1242,396.7787,396.8478,5139.0
2024-11-22 14:05:00,401.92,401.92,401.66,401.71,3906.0,396.8281,396.8281,396.5713,396.6207,3906.0
2024-11-22 14:10:00,401.84,401.84,401.45,401.56,4171.0,396.7491,396.7491,396.364,396.4726,4171.0
2024-11-22 14:15:00,401.5,401.61,401.13,401.6,3449.0,396.4134,396.522,396.0481,396.5121,3449.0
2024-11-22 14:20:00,401.71,402.12,401.69,402.12,3672.0,396.6207,397.0255,396.601,397.0255,3672.0
2024-11-22 14:25:00,402.12,402.38,402.11,402.38,4740.0,397.0255,397.2822,397.0156,397.2822,4740.0
2024-11-22 14:30:00,402.32,402.36,401.88,401.88,4118.0,397.223,397.2625,396.7886,396.7886,4118.0
2024-11-22 14:35:00,401.88,402.0,401.45,401.47,8472.0,396.7886,396.907,396.364,396.3838,8472.0
2024-11-22 14:40:00,401.46,401.73,401.42,401.62,4929.0,396.3739,396.6405,396.3344,396.5319,4929.0
2024-11-22 14:45:00,401.57,401.61,401.33,401.34,1037.0,396.4825,396.522,396.2455,396.2554,1037.0
2024-11-22 14:50:00,401.3,401.85,401.17,401.84,9659.0,396.2159,396.7589,396.0876,396.7491,9659.0
2024-11-22 14:55:00,401.84,401.85,401.55,401.56,8816.0,396.7491,396.7589,396.4627,396.4726,8816.0
2024-11-22 15:00:00,401.56,401.56,400.41,400.47,9698.0,396.4726,396.4726,395.3372,395.3964,9698.0
2024-11-22 15:05:00,400.52,401.08,400.51,400.78,7609.0,395.4458,395.9987,395.4359,395.7025,7609.0
2024-11-22 15:10:00,400.86,401.02,400.86,400.92,8757.0,395.7815,395.9395,395.7815,395.8407,8757.0
2024-11-22 15:15:00,400.91,401.36,400.91,401.27,8099.0,395.8308,396.2751,395.8308,396.1863,8099.0
2024-11-22 15:20:00,401.27,401.7,401.24,401.69,8376.0,396.1863,396.6108,396.1567,396.601,8376.0
2024-11-22 15:25:00,401.7,401.87,401.57,401.81,9271.0,396.6108,396.7787,396.4825,396.7194,9271.0
2024-11-22 15:30:00,401.79,402.42,401.79,402.42,11337.0,396.6997,397.3217,396.6997,397.3217,11337.0
2024-11-22 15:35:00,402.41,402.55,402.02,402.02,6222.0,397.3118,397.4501,396.9268,396.9268,6222.0
2024-11-22 15:40:00,402.06,402.08,401.45,401.67,10448.0,396.9663,396.986,396.364,396.5812,10448.0
2024-11-22 15:45:00,401.56,401.64,401.08,401.57,22047.0,396.4726,396.5516,395.9987,396.4825,22047.0
2024-11-22 15:50:00,401.66,402.58,401.51,402.33,13856.0,396.5713,397.4797,396.4232,397.2329,13856.0
2024-11-22 15:55:00,402.35,402.96,402.34,402.52,77586.0,397.2526,397.8549,397.2427,397.4204,77586.0
2024-11-25 09:30:00,404.47,406.42,403.52,405.88,34440.0,399.3457,401.271,398.4078,400.7379,34440.0
2024-11-25 09:35:00,405.83,407.13,404.95,406.41,16322.0,400.6885,401.972,399.8197,401.2612,16322.0
2024-11-25 09:40:00,406.35,406.95,405.51,406.73,10478.0,401.2019,401.7943,400.3726,401.5771,10478.0
2024-11-25 09:45:00,406.73,407.75,406.18,407.29,7437.0,401.5771,402.5842,401.0341,402.13,7437.0
2024-11-25 09:50:00,407.37,408.02,407.02,407.61,11512.0,402.209,402.8508,401.8634,402.446,11512.0
2024-11-25 09:55:00,408.0,408.31,406.65,407.11,13322.0,402.831,403.1371,401.4981,401.9523,13322.0
2024-11-25 10:00:00,406.73,407.5,406.6,407.18,23755.0,401.5771,402.3374,401.4488,402.0214,23755.0
2024-11-25 10:05:00,407.0,407.17,406.21,406.71,27377.0,401.8437,402.0115,401.0637,401.5574,27377.0
2024-11-25 10:10:00,407.0,407.01,405.59,405.94,14895.0,401.8437,401.8536,400.4516,400.7971,14895.0
2024-11-25 10:15:00,406.24,407.3,405.52,406.94,17537.0,401.0933,402.1399,400.3824,401.7845,17537.0
2024-11-25 10:20:00,406.94,407.88,406.93,407.57,22262.0,401.7845,402.7125,401.7746,402.4065,22262.0
2024-11-25 10:25:00,407.54,409.25,407.28,409.15,27299.0,402.3768,404.0652,402.1201,403.9665,27299.0
2024-11-25 10:30:00,409.15,409.32,407.75,407.75,8874.0,403.9665,404.1343,402.5842,402.5842,8874.0
2024-11-25 10:35:00,407.52,408.11,407.52,407.58,3302.0,402.3571,402.9396,402.3571,402.4163,3302.0
2024-11-25 10:40:00,407.6,407.84,406.4,406.55,32684.0,402.4361,402.673,401.2513,401.3994,32684.0
2024-11-25 10:45:00,406.56,407.35,406.53,407.19,20925.0,401.4093,402.1893,401.3796,402.0313,20925.0
2024-11-25 10:50:00,407.02,407.35,405.82,405.94,12465.0,401.8634,402.1893,400.6786,400.7971,12465.0
2024-11-25 10:55:00,406.14,408.09,406.04,407.8,22501.0,400.9946,402.9199,400.8959,402.6336,22501.0
2024-11-25 11:00:00,408.01,408.41,407.53,407.84,13092.0,402.8409,403.2358,402.367,402.673,13092.0
2024-11-25 11:05:00,407.84,407.85,407.39,407.4,4258.0,402.673,402.6829,402.2288,402.2386,4258.0
2024-11-25 11:10:00,407.37,407.62,406.99,407.0,11986.0,402.209,402.4558,401.8338,401.8437,11986.0
2024-11-25 11:15:00,407.0,407.88,406.7,407.65,7531.0,401.8437,402.7125,401.5475,402.4855,7531.0
2024-11-25 11:20:00,407.72,409.28,407.71,409.23,5581.0,402.5546,404.0948,402.5447,404.0454,5581.0
2024-11-25 11:25:00,409.01,409.77,408.81,409.62,13469.0,403.8282,404.5786,403.6308,404.4305,13469.0
2024-11-25 11:30:00,409.49,409.49,408.96,409.11,9313.0,404.3021,404.3021,403.7789,403.927,9313.0
2024-11-25 11:35:00,409.09,409.41,408.55,408.71,6418.0,403.9072,404.2232,403.3741,403.532,6418.0
2024-11-25 11:40:00,408.74,409.06,408.16,408.49,5309.0,403.5616,403.8776,402.989,403.3148,5309.0
2024-11-25 11:45:00,408.25,408.84,407.99,408.79,3971.0,403.0779,403.6604,402.8211,403.611,3971.0
2024-11-25 11:50:00,408.87,408.91,408.29,408.64,6083.0,403.69,403.7295,403.1173,403.4629,6083.0
2024-11-25 11:55:00,408.64,408.64,407.94,408.06,3250.0,403.4629,403.4629,402.7718,402.8903,3250.0
2024-11-25 12:00:00,408.06,409.04,408.01,409.04,4920.0,402.8903,403.8578,402.8409,403.8578,4920.0
2024-11-25 12:05:00,409.38,409.46,409.23,409.24,607.0,404.1935,404.2725,404.0454,404.0553,607.0
2024-11-25 12:10:00,409.21,409.22,408.71,408.93,4081.0,404.0257,404.0356,403.532,403.7492,4081.0
2024-11-25 12:15:00,408.72,409.01,408.52,408.92,4036.0,403.5419,403.8282,403.3444,403.7394,4036.0
2024-11-25 12:20:00,408.92,408.92,408.53,408.53,4758.0,403.7394,403.7394,403.3543,403.3543,4758.0
2024-11-25 12:25:00,408.64,408.8,407.82,407.85,4080.0,403.4629,403.6209,402.6533,402.6829,4080.0
2024-11-25 12:30:00,407.8,408.02,407.43,407.98,8962.0,402.6336,402.8508,402.2682,402.8113,8962.0
2024-11-25 12:35:00,407.7,407.74,407.42,407.42,4407.0,402.5348,402.5743,402.2584,402.2584,4407.0
2024-11-25 12:40:00,407.34,407.47,406.69,406.69,1578.0,402.1794,402.3077,401.5376,401.5376,1578.0
2024-11-25 12:45:00,406.5,407.2,406.5,406.88,8044.0,401.35,402.0412,401.35,401.7252,8044.0
2024-11-25 12:50:00,407.14,407.16,406.59,407.06,7345.0,401.9819,402.0017,401.4389,401.9029,7345.0
2024-11-25 12:55:00,407.07,407.18,406.81,407.11,2886.0,401.9128,402.0214,401.6561,401.9523,2886.0
2024-11-25 13:00:00,407.06,407.42,407.06,407.42,1251.0,401.9029,402.2584,401.9029,402.2584,1251.0
2024-11-25 13:05:00,407.25,407.25,407.25,407.25,200.0,402.0905,402.0905,402.0905,402.0905,200.0
2024-11-25 13:10:00,407.25,407.58,407.09,407.29,4087.0,402.0905,402.4163,401.9326,402.13,4087.0
2024-11-25 13:15:00,407.1,407.1,406.8,406.8,5479.0,401.9424,401.9424,401.6462,401.6462,5479.0
2024-11-25 13:20:00,406.8,406.92,406.63,406.63,5598.0,401.6462,401.7647,401.4784,401.4784,5598.0
2024-11-25 13:25:00,406.81,407.49,406.8,407.19,5391.0,401.6561,402.3275,401.6462,402.0313,5391.0
2024-11-25 13:30:00,407.18,407.64,407.03,407.42,5871.0,402.0214,402.4756,401.8733,402.2584,5871.0
2024-11-25 13:35:00,407.66,407.66,407.47,407.57,1625.0,402.4953,402.4953,402.3077,402.4065,1625.0
2024-11-25 13:40:00,407.7,408.11,407.7,408.01,4004.0,402.5348,402.9396,402.5348,402.8409,4004.0
2024-11-25 13:45:00,408.13,408.19,407.96,408.17,2699.0,402.9594,403.0186,402.7915,402.9989,2699.0
2024-11-25 13:50:00,408.35,408.78,408.25,408.74,1503.0,403.1766,403.6011,403.0779,403.5616,1503.0
2024-11-25 13:55:00,408.71,408.71,408.14,408.14,5077.0,403.532,403.532,402.9692,402.9692,5077.0
2024-11-25 14:00:00,408.16,408.29,407.78,408.05,6734.0,402.989,403.1173,402.6138,402.8804,6734.0
2024-11-25 14:05:00,407.82,408.34,407.63,407.88,6795.0,402.6533,403.1667,402.4657,402.7125,6795.0
2024-11-25 14:10:00,408.09,408.5,408.09,408.4,700.0,402.9199,403.3247,402.9199,403.226,700.0
2024-11-25 14:15:00,408.48,408.66,408.17,408.33,5388.0,403.3049,403.4827,402.9989,403.1568,5388.0
2024-11-25 14:20:00,408.39,408.59,408.23,408.59,5657.0,403.2161,403.4135,403.0581,403.4135,5657.0
2024-11-25 14:25:00,408.46,409.24,408.46,408.9,9518.0,403.2852,404.0553,403.2852,403.7196,9518.0
2024-11-25 14:30:00,408.9,409.13,408.58,409.13,5711.0,403.7196,403.9467,403.4037,403.9467,5711.0
2024-11-25 14:35:00,409.13,409.23,408.85,408.85,4096.0,403.9467,404.0454,403.6703,403.6703,4096.0
2024-11-25 14:40:00,408.85,409.12,408.7,408.91,5575.0,403.6703,403.9368,403.5222,403.7295,5575.0
2024-11-25 14:45:00,408.88,408.96,408.73,408.86,4005.0,403.6999,403.7789,403.5518,403.6801,4005.0
2024-11-25 14:50:00,408.77,408.77,408.46,408.58,5922.0,403.5913,403.5913,403.2852,403.4037,5922.0
2024-11-25 14:55:00,408.47,409.3,408.35,409.3,7403.0,403.2951,404.1146,403.1766,404.1146,7403.0
2024-11-25 15:00:00,409.22,409.22,408.29,408.8,10490.0,404.0356,404.0356,403.1173,403.6209,10490.0
2024-11-25 15:05:00,408.96,409.04,408.77,408.89,6283.0,403.7789,403.8578,403.5913,403.7097,6283.0
2024-11-25 15:10:00,408.89,409.19,408.77,408.9,9541.0,403.7097,404.0059,403.5913,403.7196,9541.0
2024-11-25 15:15:00,408.81,409.31,408.81,409.19,7173.0,403.6308,404.1244,403.6308,404.0059,7173.0
2024-11-25 15:20:00,409.11,409.11,408.54,409.04,11517.0,403.927,403.927,403.3642,403.8578,11517.0
2024-11-25 15:25:00,408.93,409.1,408.69,408.69,10057.0,403.7492,403.9171,403.5123,403.5123,10057.0
2024-11-25 15:30:00,408.74,408.83,408.56,408.78,7471.0,403.5616,403.6505,403.3839,403.6011,7471.0
2024-11-25 15:35:00,408.79,408.98,408.67,408.74,11087.0,403.611,403.7986,403.4925,403.5616,11087.0
2024-11-25 15:40:00,408.78,409.21,408.7,408.83,15149.0,403.6011,404.0257,403.5222,403.6505,15149.0
2024-11-25 15:45:00,408.83,409.02,408.4,408.49,16166.0,403.6505,403.8381,403.226,403.3148,16166.0
2024-11-25 15:50:00,408.85,408.9,408.04,408.9,17442.0,403.6703,403.7196,402.8705,403.7196,17442.0
2024-11-25 15:55:00,408.72,408.72,407.51,407.84,72002.0,403.5419,403.5419,402.3472,402.673,72002.0
2024-11-26 09:30:00,408.75,408.76,405.97,406.26,23126.0,403.5715,403.5814,400.8267,401.1131,23126.0
2024-11-26 09:35:00,405.98,407.29,404.54,404.54,7590.0,400.8366,402.13,399.4149,399.4149,7590.0
2024-11-26 09:40:00,404.82,404.82,403.18,403.31,7115.0,399.6913,399.6913,398.0721,398.2004,7115.0
2024-11-26 09:45:00,403.04,403.27,401.03,401.04,13167.0,397.9339,398.1609,395.9493,395.9592,13167.0
2024-11-26 09:50:00,401.05,402.95,401.03,402.37,10166.0,395.9691,397.845,395.9493,397.2723,10166.0
2024-11-26 09:55:00,402.12,402.64,401.97,401.98,6710.0,397.0255,397.5389,396.8774,396.8873,6710.0
2024-11-26 10:00:00,401.97,401.98,400.37,400.37,8263.0,396.8774,396.8873,395.2977,395.2977,8263.0
2024-11-26 10:05:00,400.24,400.89,400.0,400.3,8132.0,395.1693,395.8111,394.9324,395.2286,8132.0
2024-11-26 10:10:00,399.94,400.4,399.94,400.19,4130.0,394.8731,395.3273,394.8731,395.12,4130.0
2024-11-26 10:15:00,400.17,400.42,399.83,400.05,8075.0,395.1002,395.3471,394.7645,394.9817,8075.0
2024-11-26 10:20:00,400.05,400.05,398.89,398.89,10240.0,394.9817,394.9817,393.8364,393.8364,10240.0
2024-11-26 10:25:00,398.61,399.76,398.54,399.58,8612.0,393.56,394.6954,393.4909,394.5177,8612.0
2024-11-26 10:30:00,399.1,399.32,398.02,398.18,4369.0,394.0438,394.261,392.9775,393.1354,4369.0
2024-11-26 10:35:00,398.16,398.81,398.16,398.36,7363.0,393.1157,393.7575,393.1157,393.3132,7363.0
2024-11-26 10:40:00,398.6,398.92,398.31,398.92,5197.0,393.5501,393.8661,393.2638,393.8661,5197.0
2024-11-26 10:45:00,398.69,399.35,398.42,399.29,10290.0,393.639,394.2906,393.3724,394.2314,10290.0
2024-11-26 10:50:00,399.27,399.54,398.98,399.06,4064.0,394.2116,394.4782,393.9253,394.0043,4064.0
2024-11-26 10:55:00,399.12,400.26,399.05,400.23,9315.0,394.0635,395.1891,393.9944,395.1595,9315.0
2024-11-26 11:00:00,400.3,400.62,400.18,400.44,4241.0,395.2286,395.5445,395.1101,395.3668,4241.0
2024-11-26 11:05:00,400.45,400.45,399.86,399.86,2739.0,395.3767,395.3767,394.7941,394.7941,2739.0
2024-11-26 11:10:00,399.86,400.09,399.46,400.05,13936.0,394.7941,395.0212,394.3992,394.9817,13936.0
2024-11-26 11:15:00,400.04,400.05,399.6,399.91,4350.0,394.9719,394.9817,394.5374,394.8435,4350.0
2024-11-26 11:20:00,399.91,400.11,399.53,399.83,9574.0,394.8435,395.041,394.4683,394.7645,9574.0
2024-11-26 11:25:00,399.81,399.85,399.55,399.56,5674.0,394.7448,394.7843,394.4881,394.4979,5674.0
2024-11-26 11:30:00,399.56,399.91,399.35,399.84,12460.0,394.4979,394.8435,394.2906,394.7744,12460.0
2024-11-26 11:35:00,399.87,400.58,399.85,400.33,20738.0,394.804,395.505,394.7843,395.2582,20738.0
2024-11-26 11:40:00,400.33,400.77,399.96,400.69,7465.0,395.2582,395.6926,394.8929,395.6136,7465.0
2024-11-26 11:45:00,400.69,401.79,400.67,401.6,13040.0,395.6136,396.6997,395.5939,396.5121,13040.0
2024-11-26 11:50:00,401.56,401.56,401.22,401.22,5592.0,396.4726,396.4726,396.1369,396.1369,5592.0
2024-11-26 11:55:00,401.25,401.37,400.98,400.98,5296.0,396.1665,396.285,395.9,395.9,5296.0
2024-11-26 12:00:00,400.9,401.12,400.61,400.96,4260.0,395.821,396.0382,395.5346,395.8802,4260.0
2024-11-26 12:05:00,400.76,400.76,400.28,400.51,2088.0,395.6827,395.6827,395.2088,395.4359,2088.0
2024-11-26 12:10:00,400.34,400.68,400.34,400.68,6516.0,395.2681,395.6038,395.2681,395.6038,6516.0
2024-11-26 12:15:00,400.81,401.02,400.63,401.02,5053.0,395.7321,395.9395,395.5544,395.9395,5053.0
2024-11-26 12:20:00,400.91,401.08,400.57,400.57,2013.0,395.8308,395.9987,395.4952,395.4952,2013.0
2024-11-26 12:25:00,400.31,401.38,400.31,401.37,7658.0,395.2384,396.2949,395.2384,396.285,7658.0
2024-11-26 12:30:00,401.5,401.56,401.28,401.28,2161.0,396.4134,396.4726,396.1962,396.1962,2161.0
2024-11-26 12:35:00,401.29,401.34,401.18,401.18,1202.0,396.206,396.2554,396.0974,396.0974,1202.0
2024-11-26 12:40:00,401.16,401.16,400.56,400.6,3633.0,396.0777,396.0777,395.4853,395.5248,3633.0
2024-11-26 12:45:00,400.66,400.72,400.5,400.52,3566.0,395.584,395.6433,395.426,395.4458,3566.0
2024-11-26 12:50:00,400.49,400.49,400.16,400.29,3561.0,395.4162,395.4162,395.0903,395.2187,3561.0
2024-11-26 12:55:00,400.27,400.49,400.27,400.48,6291.0,395.199,395.4162,395.199,395.4063,6291.0
2024-11-26 13:00:00,400.41,400.98,400.38,400.66,6899.0,395.3372,395.9,395.3076,395.584,6899.0
2024-11-26 13:05:00,400.76,401.17,400.76,401.11,4242.0,395.6827,396.0876,395.6827,396.0283,4242.0
2024-11-26 13:10:00,401.18,401.35,401.05,401.31,8271.0,396.0974,396.2653,395.9691,396.2258,8271.0
2024-11-26 13:15:00,401.13,401.21,400.75,401.21,4487.0,396.0481,396.127,395.6729,396.127,4487.0
2024-11-26 13:20:00,401.21,401.21,400.73,401.06,8179.0,396.127,396.127,395.6531,395.9789,8179.0
2024-11-26 13:25:00,401.11,401.11,400.33,400.33,5152.0,396.0283,396.0283,395.2582,395.2582,5152.0
2024-11-26 13:30:00,400.33,400.57,400.23,400.56,5929.0,395.2582,395.4952,395.1595,395.4853,5929.0
2024-11-26 13:35:00,400.56,400.93,400.56,400.89,3851.0,395.4853,395.8506,395.4853,395.8111,3851.0
2024-11-26 13:40:00,400.89,401.05,400.73,400.86,2617.0,395.8111,395.9691,395.6531,395.7815,2617.0
2024-11-26 13:45:00,400.85,400.95,400.44,400.73,7010.0,395.7716,395.8703,395.3668,395.6531,7010.0
2024-11-26 13:50:00,400.76,400.88,400.76,400.88,850.0,395.6827,395.8012,395.6827,395.8012,850.0
2024-11-26 13:55:00,400.93,400.93,400.79,400.79,1710.0,395.8506,395.8506,395.7124,395.7124,1710.0
2024-11-26 14:00:00,400.88,400.97,400.7,400.91,4493.0,395.8012,395.8901,395.6235,395.8308,4493.0
2024-11-26 14:05:00,400.91,401.3,400.81,401.03,4164.0,395.8308,396.2159,395.7321,395.9493,4164.0
2024-11-26 14:10:00,401.03,401.98,400.92,401.79,19681.0,395.9493,396.8873,395.8407,396.6997,19681.0
2024-11-26 14:15:00,401.79,401.86,401.46,401.47,1622.0,396.6997,396.7688,396.3739,396.3838,1622.0
2024-11-26 14:20:00,401.42,401.42,401.01,401.26,2987.0,396.3344,396.3344,395.9296,396.1764,2987.0
2024-11-26 14:25:00,401.12,401.83,401.12,401.66,6154.0,396.0382,396.7392,396.0382,396.5713,6154.0
2024-11-26 14:30:00,401.52,401.58,401.31,401.36,3259.0,396.4331,396.4924,396.2258,396.2751,3259.0
2024-11-26 14:35:00,401.41,401.8,401.27,401.55,6349.0,396.3245,396.7096,396.1863,396.4627,6349.0
2024-11-26 14:40:00,401.55,401.73,401.39,401.64,2949.0,396.4627,396.6405,396.3048,396.5516,2949.0
2024-11-26 14:45:00,401.64,401.64,400.98,401.23,4167.0,396.5516,396.5516,395.9,396.1468,4167.0
2024-11-26 14:50:00,401.33,401.51,401.21,401.4,4639.0,396.2455,396.4232,396.127,396.3146,4639.0
2024-11-26 14:55:00,401.42,401.5,401.14,401.49,3195.0,396.3344,396.4134,396.0579,396.4035,3195.0
2024-11-26 15:00:00,401.45,401.5,400.71,400.71,3603.0,396.364,396.4134,395.6334,395.6334,3603.0
2024-11-26 15:05:00,400.87,401.17,400.71,401.12,7497.0,395.7914,396.0876,395.6334,396.0382,7497.0
2024-11-26 15:10:00,401.17,401.33,400.63,400.63,10197.0,396.0876,396.2455,395.5544,395.5544,10197.0
2024-11-26 15:15:00,400.62,401.29,400.53,401.14,4895.0,395.5445,396.206,395.4557,396.0579,4895.0
2024-11-26 15:20:00,401.31,401.82,401.31,401.56,5025.0,396.2258,396.7293,396.2258,396.4726,5025.0
2024-11-26 15:25:00,401.63,401.63,401.11,401.12,4297.0,396.5417,396.5417,396.0283,396.0382,4297.0
2024-11-26 15:30:00,401.09,401.29,400.88,400.89,12952.0,396.0086,396.206,395.8012,395.8111,12952.0
2024-11-26 15:35:00,400.99,401.22,400.96,401.11,5993.0,395.9098,396.1369,395.8802,396.0283,5993.0
2024-11-26 15:40:00,401.13,401.6,400.88,401.58,7813.0,396.0481,396.5121,395.8012,396.4924,7813.0
2024-11-26 15:45:00,401.5,401.51,401.09,401.3,7120.0,396.4134,396.4232,396.0086,396.2159,7120.0
2024-11-26 15:50:00,401.34,401.52,400.88,401.13,13850.0,396.2554,396.4331,395.8012,396.0481,13850.0
2024-11-26 15:55:00,401.13,401.97,401.1,401.81,73832.0,396.0481,396.8774,396.0184,396.7194,73832.0
2024-11-27 09:30:00,401.47,406.6,401.46,404.97,25484.0,396.3838,401.4488,396.3739,399.8394,25484.0
2024-11-27 09:35:00,404.42,406.82,403.94,406.22,6378.0,399.2964,401.666,398.8225,401.0736,6378.0
2024-11-27 09:40:00,405.9,407.18,405.9,406.2,3625.0,400.7576,402.0214,400.7576,401.0538,3625.0
2024-11-27 09:45:00,406.56,407.73,405.48,407.73,12073.0,401.4093,402.5644,400.3429,402.5644,12073.0
2024-11-27 09:50:00,407.72,407.72,406.77,406.77,10386.0,402.5546,402.5546,401.6166,401.6166,10386.0
2024-11-27 09:55:00,406.67,407.12,405.53,405.53,13110.0,401.5179,401.9622,400.3923,400.3923,13110.0
2024-11-27 10:00:00,405.53,405.87,404.95,405.37,8175.0,400.3923,400.728,399.8197,400.2343,8175.0
2024-11-27 10:05:00,405.37,405.64,405.07,405.07,4366.0,400.2343,400.5009,399.9381,399.9381,4366.0
2024-11-27 10:10:00,405.36,405.73,405.07,405.25,4970.0,400.2245,400.5898,399.9381,400.1159,4970.0
2024-11-27 10:15:00,405.44,406.48,405.43,405.88,5315.0,400.3035,401.3303,400.2936,400.7379,5315.0
2024-11-27 10:20:00,406.0,406.3,405.66,406.1,2798.0,400.8564,401.1526,400.5207,400.9551,2798.0
2024-11-27 10:25:00,406.1,406.61,406.1,406.27,4267.0,400.9551,401.4586,400.9551,401.1229,4267.0
2024-11-27 10:30:00,406.26,406.53,405.88,405.94,3760.0,401.1131,401.3796,400.7379,400.7971,3760.0
2024-11-27 10:35:00,405.95,406.2,405.39,405.39,4283.0,400.807,401.0538,400.2541,400.2541,4283.0
2024-11-27 10:40:00,405.59,405.89,405.32,405.32,4400.0,400.4516,400.7478,400.185,400.185,4400.0
2024-11-27 10:45:00,405.48,405.64,405.24,405.64,4271.0,400.3429,400.5009,400.106,400.5009,4271.0
2024-11-27 10:50:00,405.86,406.54,405.86,406.04,4741.0,400.7181,401.3895,400.7181,400.8959,4741.0
2024-11-27 10:55:00,405.99,406.71,405.73,406.55,8991.0,400.8465,401.5574,400.5898,401.3994,8991.0
2024-11-27 11:00:00,406.68,407.67,406.57,407.35,15963.0,401.5277,402.5052,401.4191,402.1893,15963.0
2024-11-27 11:05:00,407.19,407.27,406.37,406.37,7839.0,402.0313,402.1103,401.2217,401.2217,7839.0
2024-11-27 11:10:00,406.39,406.93,406.15,406.15,5656.0,401.2414,401.7746,401.0045,401.0045,5656.0
2024-11-27 11:15:00,405.98,406.31,405.6,405.98,5211.0,400.8366,401.1624,400.4614,400.8366,5211.0
2024-11-27 11:20:00,406.16,406.54,405.42,406.54,10825.0,401.0143,401.3895,400.2837,401.3895,10825.0
2024-11-27 11:25:00,406.17,406.36,405.64,405.64,5928.0,401.0242,401.2118,400.5009,400.5009,5928.0
2024-11-27 11:30:00,405.79,405.9,405.42,405.57,5003.0,400.649,400.7576,400.2837,400.4318,5003.0
2024-11-27 11:35:00,405.84,406.5,405.72,406.5,4377.0,400.6984,401.35,400.5799,401.35,4377.0
2024-11-27 11:40:00,406.35,406.35,405.98,405.98,4062.0,401.2019,401.2019,400.8366,400.8366,4062.0
2024-11-27 11:45:00,405.86,406.46,405.83,406.07,7480.0,400.7181,401.3105,400.6885,400.9255,7480.0
2024-11-27 11:50:00,406.07,406.51,406.01,406.14,5358.0,400.9255,401.3599,400.8662,400.9946,5358.0
2024-11-27 11:55:00,406.31,406.5,406.0,406.31,5518.0,401.1624,401.35,400.8564,401.1624,5518.0
2024-11-27 12:00:00,406.09,406.37,405.95,406.12,5947.0,400.9452,401.2217,400.807,400.9748,5947.0
2024-11-27 12:05:00,405.95,405.95,405.34,405.66,7584.0,400.807,400.807,400.2047,400.5207,7584.0
2024-11-27 12:10:00,405.49,405.99,405.49,405.73,3942.0,400.3528,400.8465,400.3528,400.5898,3942.0
2024-11-27 12:15:00,405.84,405.84,405.35,405.44,6937.0,400.6984,400.6984,400.2146,400.3035,6937.0
2024-11-27 12:20:00,405.41,405.53,405.23,405.23,2559.0,400.2738,400.3923,400.0961,400.0961,2559.0
2024-11-27 12:25:00,405.02,405.33,405.02,405.1,2400.0,399.8888,400.1948,399.8888,399.9678,2400.0
2024-11-27 12:30:00,405.25,405.25,404.49,404.65,15457.0,400.1159,400.1159,399.3655,399.5235,15457.0
2024-11-27 12:35:00,404.67,404.67,403.97,404.0,7190.0,399.5432,399.5432,398.8521,398.8817,7190.0
2024-11-27 12:40:00,404.09,404.2,403.58,403.61,3482.0,398.9706,399.0792,398.467,398.4966,3482.0
2024-11-27 12:45:00,403.61,403.85,403.32,403.51,6134.0,398.4966,398.7336,398.2103,398.3979,6134.0
2024-11-27 12:50:00,403.48,403.67,403.47,403.5,3841.0,398.3683,398.5559,398.3584,398.388,3841.0
2024-11-27 12:55:00,403.44,403.53,403.13,403.26,7073.0,398.3288,398.4177,398.0227,398.1511,7073.0
2024-11-27 13:00:00,403.3,403.3,403.1,403.18,2900.0,398.1906,398.1906,397.9931,398.0721,2900.0
2024-11-27 13:05:00,403.24,403.25,402.93,403.08,3961.0,398.1313,398.1412,397.8253,397.9734,3961.0
2024-11-27 13:10:00,403.02,403.27,403.02,403.18,7476.0,397.9141,398.1609,397.9141,398.0721,7476.0
2024-11-27 13:15:00,403.18,403.44,403.04,403.44,8466.0,398.0721,398.3288,397.9339,398.3288,8466.0
2024-11-27 13:20:00,403.6,403.63,403.25,403.26,2693.0,398.4868,398.5164,398.1412,398.1511,2693.0
2024-11-27 13:25:00,403.18,403.37,402.93,403.13,3001.0,398.0721,398.2597,397.8253,398.0227,3001.0
2024-11-27 13:30:00,403.13,403.5,403.05,403.49,4527.0,398.0227,398.388,397.9437,398.3782,4527.0
2024-11-27 13:35:00,403.49,404.07,403.36,403.99,4571.0,398.3782,398.9508,398.2498,398.8718,4571.0
2024-11-27 13:40:00,404.0,404.1,403.85,403.9,3933.0,398.8817,398.9804,398.7336,398.783,3933.0
2024-11-27 13:45:00,403.97,403.99,403.52,403.65,6413.0,398.8521,398.8718,398.4078,398.5361,6413.0
2024-11-27 13:50:00,403.65,403.65,403.51,403.62,3260.0,398.5361,398.5361,398.3979,398.5065,3260.0
2024-11-27 13:55:00,403.51,403.67,403.39,403.39,4503.0,398.3979,398.5559,398.2794,398.2794,4503.0
2024-11-27 14:00:00,403.49,403.93,403.39,403.7,9466.0,398.3782,398.8126,398.2794,398.5855,9466.0
2024-11-27 14:05:00,403.71,403.71,403.28,403.28,2608.0,398.5954,398.5954,398.1708,398.1708,2608.0
2024-11-27 14:10:00,403.5,403.5,402.73,402.73,3271.0,398.388,398.388,397.6278,397.6278,3271.0
2024-11-27 14:15:00,402.72,403.61,402.53,403.48,6663.0,397.6179,398.4966,397.4303,398.3683,6663.0
2024-11-27 14:20:00,403.39,403.47,403.03,403.03,4479.0,398.2794,398.3584,397.924,397.924,4479.0
2024-11-27 14:25:00,403.12,403.25,402.99,403.12,4442.0,398.0128,398.1412,397.8845,398.0128,4442.0
2024-11-27 14:30:00,403.14,403.49,402.96,403.47,9526.0,398.0326,398.3782,397.8549,398.3584,9526.0
2024-11-27 14:35:00,403.47,403.73,403.32,403.65,3059.0,398.3584,398.6151,398.2103,398.5361,3059.0
2024-11-27 14:40:00,403.65,403.74,403.48,403.48,4564.0,398.5361,398.625,398.3683,398.3683,4564.0
2024-11-27 14:45:00,403.51,403.54,403.38,403.51,4222.0,398.3979,398.4275,398.2696,398.3979,4222.0
2024-11-27 14:50:00,403.47,403.53,403.31,403.31,3922.0,398.3584,398.4177,398.2004,398.2004,3922.0
2024-11-27 14:55:00,403.29,403.41,403.08,403.34,5442.0,398.1807,398.2992,397.9734,398.2301,5442.0
2024-11-27 15:00:00,403.35,403.43,402.33,402.45,4724.0,398.2399,398.3189,397.2329,397.3513,4724.0
2024-11-27 15:05:00,402.31,402.55,402.13,402.13,10201.0,397.2131,397.4501,397.0354,397.0354,10201.0
2024-11-27 15:10:00,402.29,402.31,402.12,402.21,5815.0,397.1934,397.2131,397.0255,397.1144,5815.0
2024-11-27 15:15:00,402.24,402.78,402.12,402.71,15399.0,397.144,397.6772,397.0255,397.608,15399.0
2024-11-27 15:20:00,402.88,402.99,402.41,402.42,3880.0,397.7759,397.8845,397.3118,397.3217,3880.0
2024-11-27 15:25:00,402.46,402.46,402.15,402.16,5492.0,397.3612,397.3612,397.0551,397.065,5492.0
2024-11-27 15:30:00,402.23,402.79,402.09,402.56,8671.0,397.1341,397.687,396.9959,397.4599,8671.0
2024-11-27 15:35:00,402.56,402.67,402.1,402.29,12201.0,397.4599,397.5685,397.0058,397.1934,12201.0
2024-11-27 15:40:00,402.25,402.37,401.83,402.22,7604.0,397.1539,397.2723,396.7392,397.1242,7604.0
2024-11-27 15:45:00,402.21,402.37,401.74,402.37,16763.0,397.1144,397.2723,396.6503,397.2723,16763.0
2024-11-27 15:50:00,402.12,402.61,401.91,402.33,14133.0,397.0255,397.5093,396.8182,397.2329,14133.0
2024-11-27 15:55:00,402.22,403.0,401.84,402.9,63188.0,397.1242,397.8944,396.7491,397.7956,63188.0
2024-11-29 09:30:00,401.01,405.36,400.44,405.13,22261.0,395.9296,400.2245,395.3668,399.9974,22261.0
2024-11-29 09:35:00,404.91,405.1,402.88,403.22,14298.0,399.7802,399.9678,397.7759,398.1116,14298.0
2024-11-29 09:40:00,403.21,405.7,403.2,405.03,16270.0,398.1017,400.5602,398.0918,399.8986,16270.0
2024-11-29 09:45:00,405.05,406.57,405.05,406.19,10539.0,399.9184,401.4191,399.9184,401.044,10539.0
2024-11-29 09:50:00,405.98,406.28,405.66,406.04,13325.0,400.8366,401.1328,400.5207,400.8959,13325.0
2024-11-29 09:55:00,406.1,407.0,406.01,406.41,10276.0,400.9551,401.8437,400.8662,401.2612,10276.0
2024-11-29 10:00:00,406.06,406.91,406.01,406.49,6368.0,400.9156,401.7548,400.8662,401.3402,6368.0
2024-11-29 10:05:00,406.49,406.74,406.02,406.67,9745.0,401.3402,401.587,400.8761,401.5179,9745.0
2024-11-29 10:10:00,406.39,406.4,406.02,406.4,5648.0,401.2414,401.2513,400.8761,401.2513,5648.0
2024-11-29 10:15:00,406.25,406.25,405.65,406.0,15091.0,401.1032,401.1032,400.5108,400.8564,15091.0
2024-11-29 10:20:00,405.96,406.85,405.95,406.67,3012.0,400.8169,401.6956,400.807,401.5179,3012.0
2024-11-29 10:25:00,406.68,407.73,406.67,407.39,5942.0,401.5277,402.5644,401.5179,402.2288,5942.0
2024-11-29 10:30:00,407.4,407.4,406.8,407.23,7825.0,402.2386,402.2386,401.6462,402.0708,7825.0
2024-11-29 10:35:00,407.09,407.47,406.97,407.39,5954.0,401.9326,402.3077,401.8141,402.2288,5954.0
2024-11-29 10:40:00,407.19,407.65,407.01,407.65,11294.0,402.0313,402.4855,401.8536,402.4855,11294.0
2024-11-29 10:45:00,407.99,408.13,407.82,408.04,8007.0,402.8211,402.9594,402.6533,402.8705,8007.0
2024-11-29 10:50:00,408.0,408.1,407.14,407.35,7068.0,402.831,402.9298,401.9819,402.1893,7068.0
2024-11-29 10:55:00,407.15,407.76,407.15,407.5,9719.0,401.9918,402.5941,401.9918,402.3374,9719.0
2024-11-29 11:00:00,407.59,408.43,407.49,408.43,6478.0,402.4262,403.2556,402.3275,403.2556,6478.0
2024-11-29 11:05:00,408.42,409.11,408.23,408.79,14443.0,403.2457,403.927,403.0581,403.611,14443.0
2024-11-29 11:10:00,408.77,408.79,408.1,408.51,5985.0,403.5913,403.611,402.9298,403.3346,5985.0
2024-11-29 11:15:00,408.75,409.1,408.75,408.92,5404.0,403.5715,403.9171,403.5715,403.7394,5404.0
2024-11-29 11:20:00,408.73,409.25,408.72,409.2,6821.0,403.5518,404.0652,403.5419,404.0158,6821.0
2024-11-29 11:25:00,409.14,409.22,408.73,408.92,10499.0,403.9566,404.0356,403.5518,403.7394,10499.0
2024-11-29 11:30:00,408.85,409.21,408.85,409.04,4040.0,403.6703,404.0257,403.6703,403.8578,4040.0
2024-11-29 11:35:00,409.01,409.16,408.66,408.78,13832.0,403.8282,403.9763,403.4827,403.6011,13832.0
2024-11-29 11:40:00,408.78,409.25,408.71,408.9,12788.0,403.6011,404.0652,403.532,403.7196,12788.0
2024-11-29 11:45:00,408.74,408.89,408.64,408.65,3145.0,403.5616,403.7097,403.4629,403.4728,3145.0
2024-11-29 11:50:00,408.61,408.61,408.27,408.33,5557.0,403.4333,403.4333,403.0976,403.1568,5557.0
2024-11-29 11:55:00,408.33,408.89,408.33,408.56,2949.0,403.1568,403.7097,403.1568,403.3839,2949.0
2024-11-29 12:00:00,408.55,408.7,408.31,408.31,8550.0,403.3741,403.5222,403.1371,403.1371,8550.0
2024-11-29 12:05:00,408.4,409.34,408.38,409.34,4937.0,403.226,404.154,403.2062,404.154,4937.0
2024-11-29 12:10:00,409.36,409.75,409.09,409.56,13482.0,404.1738,404.5589,403.9072,404.3713,13482.0
2024-11-29 12:15:00,409.54,409.54,409.02,409.07,8109.0,404.3515,404.3515,403.8381,403.8875,8109.0
2024-11-29 12:20:00,409.15,409.25,408.81,409.07,12939.0,403.9665,404.0652,403.6308,403.8875,12939.0
2024-11-29 12:25:00,409.03,409.57,408.92,409.15,9894.0,403.848,404.3811,403.7394,403.9665,9894.0
2024-11-29 12:30:00,409.12,409.12,408.27,408.45,6615.0,403.9368,403.9368,403.0976,403.2753,6615.0
2024-11-29 12:35:00,408.34,408.49,408.0,408.44,8334.0,403.1667,403.3148,402.831,403.2654,8334.0
2024-11-29 12:40:00,408.43,408.47,408.0,408.0,7951.0,403.2556,403.2951,402.831,402.831,7951.0
2024-11-29 12:45:00,408.01,408.59,407.74,407.9,11419.0,402.8409,403.4135,402.5743,402.7323,11419.0
2024-11-29 12:50:00,407.79,407.79,406.62,407.04,23491.0,402.6237,402.6237,401.4685,401.8832,23491.0
2024-11-29 12:55:00,407.17,407.42,406.14,407.19,67262.0,402.0115,402.2584,400.9946,402.0313,67262.0
2024-12-02 09:30:00,408.79,408.85,405.66,406.81,19496.0,403.611,403.6703,400.5207,401.6561,19496.0
2024-12-02 09:35:00,406.3,407.2,405.43,407.2,9810.0,401.1526,402.0412,400.2936,402.0412,9810.0
2024-12-02 09:40:00,406.73,407.51,405.12,405.57,8783.0,401.5771,402.3472,399.9875,400.4318,8783.0
2024-12-02 09:45:00,405.5,405.62,404.68,405.21,9297.0,400.3627,400.4812,399.5531,400.0764,9297.0
2024-12-02 09:50:00,405.21,405.59,404.4,404.96,11982.0,400.0764,400.4516,399.2766,399.8295,11982.0
2024-12-02 09:55:00,405.07,405.19,404.05,404.67,5789.0,399.9381,400.0566,398.9311,399.5432,5789.0
2024-12-02 10:00:00,404.83,405.15,404.07,404.81,8532.0,399.7012,400.0171,398.9508,399.6814,8532.0
2024-12-02 10:05:00,404.8,405.5,404.65,404.92,11312.0,399.6716,400.3627,399.5235,399.79,11312.0
2024-12-02 10:10:00,405.19,406.09,405.19,405.99,4896.0,400.0566,400.9452,400.0566,400.8465,4896.0
2024-12-02 10:15:00,406.14,406.37,405.6,406.32,7081.0,400.9946,401.2217,400.4614,401.1723,7081.0
2024-12-02 10:20:00,406.72,406.83,406.33,406.52,5513.0,401.5672,401.6758,401.1822,401.3698,5513.0
2024-12-02 10:25:00,406.34,406.77,405.92,406.77,6731.0,401.1921,401.6166,400.7774,401.6166,6731.0
2024-12-02 10:30:00,406.75,407.54,406.71,407.25,6613.0,401.5969,402.3768,401.5574,402.0905,6613.0
2024-12-02 10:35:00,407.38,408.32,407.38,408.32,5121.0,402.2189,403.147,402.2189,403.147,5121.0
2024-12-02 10:40:00,407.96,408.79,407.96,408.24,18624.0,402.7915,403.611,402.7915,403.068,18624.0
2024-12-02 10:45:00,408.27,408.44,407.6,407.97,2658.0,403.0976,403.2654,402.4361,402.8014,2658.0
2024-12-02 10:50:00,407.67,408.7,407.31,408.52,10917.0,402.5052,403.5222,402.1498,403.3444,10917.0
2024-12-02 10:55:00,408.26,408.84,408.05,408.27,16441.0,403.0877,403.6604,402.8804,403.0976,16441.0
2024-12-02 11:00:00,408.05,408.62,408.03,408.53,4293.0,402.8804,403.4432,402.8606,403.3543,4293.0
2024-12-02 11:05:00,408.32,408.5,407.5,407.83,6936.0,403.147,403.3247,402.3374,402.6632,6936.0
2024-12-02 11:10:00,407.61,407.94,407.4,407.94,4132.0,402.446,402.7718,402.2386,402.7718,4132.0
2024-12-02 11:15:00,407.96,407.97,407.66,407.79,3827.0,402.7915,402.8014,402.4953,402.6237,3827.0
2024-12-02 11:20:00,407.72,408.27,407.72,408.05,4657.0,402.5546,403.0976,402.5546,402.8804,4657.0
2024-12-02 11:25:00,408.04,409.0,407.98,408.86,3616.0,402.8705,403.8184,402.8113,403.6801,3616.0
2024-12-02 11:30:00,408.96,409.35,408.74,408.96,4955.0,403.7789,404.1639,403.5616,403.7789,4955.0
2024-12-02 11:35:00,408.98,408.98,407.78,407.88,5210.0,403.7986,403.7986,402.6138,402.7125,5210.0
2024-12-02 11:40:00,407.88,408.34,407.87,408.34,2416.0,402.7125,403.1667,402.7027,403.1667,2416.0
2024-12-02 11:45:00,408.49,409.25,408.39,409.25,2346.0,403.3148,404.0652,403.2161,404.0652,2346.0
2024-12-02 11:50:00,409.16,409.39,409.02,409.14,4193.0,403.9763,404.2034,403.8381,403.9566,4193.0
2024-12-02 11:55:00,409.16,409.32,409.08,409.14,2204.0,403.9763,404.1343,403.8973,403.9566,2204.0
2024-12-02 12:00:00,409.31,409.31,408.86,409.08,4997.0,404.1244,404.1244,403.6801,403.8973,4997.0
2024-12-02 12:05:00,409.16,409.23,408.65,408.69,4377.0,403.9763,404.0454,403.4728,403.5123,4377.0
2024-12-02 12:10:00,408.69,408.77,408.27,408.56,2825.0,403.5123,403.5913,403.0976,403.3839,2825.0
2024-12-02 12:15:00,408.84,409.11,408.82,409.01,2582.0,403.6604,403.927,403.6406,403.8282,2582.0
2024-12-02 12:20:00,408.92,409.32,408.92,409.14,2106.0,403.7394,404.1343,403.7394,403.9566,2106.0
2024-12-02 12:25:00,409.09,409.15,408.7,408.79,5477.0,403.9072,403.9665,403.5222,403.611,5477.0
2024-12-02 12:30:00,408.76,409.3,408.76,409.15,5050.0,403.5814,404.1146,403.5814,403.9665,5050.0
2024-12-02 12:35:00,409.05,409.77,408.64,409.67,17681.0,403.8677,404.5786,403.4629,404.4799,17681.0
2024-12-02 12:40:00,409.32,410.05,409.32,410.05,9743.0,404.1343,404.8551,404.1343,404.8551,9743.0
2024-12-02 12:45:00,410.06,410.46,409.77,410.42,4778.0,404.8649,405.2599,404.5786,405.2204,4778.0
2024-12-02 12:50:00,410.19,410.72,410.19,410.68,3254.0,404.9933,405.5166,404.9933,405.4771,3254.0
2024-12-02 12:55:00,410.79,410.93,410.5,410.85,7794.0,405.5857,405.7239,405.2993,405.6449,7794.0
2024-12-02 13:00:00,410.98,410.98,410.63,410.75,6659.0,405.7733,405.7733,405.4277,405.5462,6659.0
2024-12-02 13:05:00,410.56,411.32,410.56,411.32,3147.0,405.3586,406.109,405.3586,406.109,3147.0
2024-12-02 13:10:00,411.3,411.58,411.14,411.48,8817.0,406.0892,406.3657,405.9312,406.2669,8817.0
2024-12-02 13:15:00,411.39,411.8,411.18,411.66,7027.0,406.1781,406.5829,405.9707,406.4447,7027.0
2024-12-02 13:20:00,411.65,411.93,411.36,411.55,6809.0,406.4348,406.7112,406.1485,406.336,6809.0
2024-12-02 13:25:00,411.54,411.7,411.39,411.58,2846.0,406.3262,406.4841,406.1781,406.3657,2846.0
2024-12-02 13:30:00,411.56,411.78,411.56,411.78,2461.0,406.3459,406.5631,406.3459,406.5631,2461.0
2024-12-02 13:35:00,411.64,412.18,411.63,411.86,15839.0,406.4249,406.9581,406.415,406.6421,15839.0
2024-12-02 13:40:00,411.73,411.82,411.3,411.57,9269.0,406.5138,406.6026,406.0892,406.3558,9269.0
2024-12-02 13:45:00,411.49,411.54,411.32,411.53,1003.0,406.2768,406.3262,406.109,406.3163,1003.0
2024-12-02 13:50:00,411.58,412.0,411.5,411.77,9032.0,406.3657,406.7803,406.2867,406.5533,9032.0
2024-12-02 13:55:00,411.89,412.21,411.36,411.42,12076.0,406.6717,406.9877,406.1485,406.2077,12076.0
2024-12-02 14:00:00,411.32,411.45,411.1,411.22,7758.0,406.109,406.2373,405.8917,406.0102,7758.0
2024-12-02 14:05:00,411.11,411.42,411.11,411.4,2917.0,405.9016,406.2077,405.9016,406.1879,2917.0
2024-12-02 14:10:00,411.26,411.43,411.09,411.27,10499.0,406.0497,406.2176,405.8819,406.0596,10499.0
2024-12-02 14:15:00,411.32,411.32,410.85,410.98,8784.0,406.109,406.109,405.6449,405.7733,8784.0
2024-12-02 14:20:00,410.98,410.98,410.3,410.65,5394.0,405.7733,405.7733,405.1019,405.4474,5394.0
2024-12-02 14:25:00,410.58,410.65,410.5,410.52,5071.0,405.3783,405.4474,405.2993,405.3191,5071.0
2024-12-02 14:30:00,410.42,410.78,410.41,410.74,5935.0,405.2204,405.5758,405.2105,405.5363,5935.0
2024-12-02 14:35:00,410.81,411.08,410.55,410.94,4237.0,405.6054,405.872,405.3487,405.7338,4237.0
2024-12-02 14:40:00,411.06,411.13,410.87,411.08,3464.0,405.8523,405.9214,405.6647,405.872,3464.0
2024-12-02 14:45:00,411.18,411.27,410.93,410.99,3839.0,405.9707,406.0596,405.7239,405.7831,3839.0
2024-12-02 14:50:00,411.28,411.33,410.61,410.61,13668.0,406.0695,406.1188,405.408,405.408,13668.0
2024-12-02 14:55:00,410.33,410.53,410.28,410.52,1792.0,405.1315,405.329,405.0821,405.3191,1792.0
2024-12-02 15:00:00,410.33,410.59,410.17,410.23,6037.0,405.1315,405.3882,404.9735,405.0328,6037.0
2024-12-02 15:05:00,410.25,410.41,410.19,410.41,1379.0,405.0525,405.2105,404.9933,405.2105,1379.0
2024-12-02 15:10:00,410.4,410.43,410.06,410.29,7195.0,405.2006,405.2302,404.8649,405.092,7195.0
2024-12-02 15:15:00,410.29,410.46,410.26,410.26,5067.0,405.092,405.2599,405.0624,405.0624,5067.0
2024-12-02 15:20:00,410.2,410.49,410.1,410.33,8564.0,405.0032,405.2895,404.9044,405.1315,8564.0
2024-12-02 15:25:00,410.3,410.35,410.19,410.29,1745.0,405.1019,405.1512,404.9933,405.092,1745.0
2024-12-02 15:30:00,410.27,410.38,409.92,410.12,10698.0,405.0723,405.1809,404.7267,404.9242,10698.0
2024-12-02 15:35:00,410.15,410.37,410.08,410.25,5349.0,404.9538,405.171,404.8847,405.0525,5349.0
2024-12-02 15:40:00,410.15,411.14,410.15,410.88,14591.0,404.9538,405.9312,404.9538,405.6745,14591.0
2024-12-02 15:45:00,410.94,411.22,410.85,410.86,12441.0,405.7338,406.0102,405.6449,405.6548,12441.0
2024-12-02 15:50:00,410.92,411.28,410.68,410.92,14824.0,405.714,406.0695,405.4771,405.714,14824.0
2024-12-02 15:55:00,410.98,410.98,410.23,410.44,94785.0,405.7733,405.7733,405.0328,405.2401,94785.0
2024-12-03 09:30:00,411.49,412.35,409.52,409.52,26909.0,406.2768,407.1259,404.3318,404.3318,26909.0
2024-12-03 09:35:00,409.18,409.34,407.71,407.71,5464.0,403.9961,404.154,402.5447,402.5447,5464.0
2024-12-03 09:40:00,408.25,408.35,407.28,407.74,16419.0,403.0779,403.1766,402.1201,402.5743,16419.0
2024-12-03 09:45:00,407.48,408.34,406.78,407.96,15033.0,402.3176,403.1667,401.6265,402.7915,15033.0
2024-12-03 09:50:00,407.74,409.44,407.49,409.44,23125.0,402.5743,404.2528,402.3275,404.2528,23125.0
2024-12-03 09:55:00,409.35,409.85,409.29,409.44,8898.0,404.1639,404.6576,404.1047,404.2528,8898.0
2024-12-03 10:00:00,409.37,409.85,409.02,409.85,9787.0,404.1837,404.6576,403.8381,404.6576,9787.0
2024-12-03 10:05:00,409.76,410.58,409.47,410.48,5852.0,404.5687,405.3783,404.2824,405.2796,5852.0
2024-12-03 10:10:00,410.45,410.46,409.89,410.25,3008.0,405.25,405.2599,404.6971,405.0525,3008.0
2024-12-03 10:15:00,410.33,410.9,410.21,410.54,2887.0,405.1315,405.6943,405.013,405.3388,2887.0
2024-12-03 10:20:00,410.43,410.6,409.98,410.14,8397.0,405.2302,405.3981,404.7859,404.9439,8397.0
2024-12-03 10:25:00,410.14,410.84,410.02,410.84,6470.0,404.9439,405.635,404.8254,405.635,6470.0
2024-12-03 10:30:00,410.86,410.87,409.8,409.8,4147.0,405.6548,405.6647,404.6082,404.6082,4147.0
2024-12-03 10:35:00,409.8,410.2,409.43,409.54,3367.0,404.6082,405.0032,404.2429,404.3515,3367.0
2024-12-03 10:40:00,409.58,409.81,409.34,409.34,3087.0,404.391,404.6181,404.154,404.154,3087.0
2024-12-03 10:45:00,409.13,409.48,408.7,409.15,20355.0,403.9467,404.2923,403.5222,403.9665,20355.0
2024-12-03 10:50:00,409.01,410.14,408.81,409.83,9810.0,403.8282,404.9439,403.6308,404.6378,9810.0
2024-12-03 10:55:00,409.94,410.01,409.59,409.91,8341.0,404.7464,404.8156,404.4009,404.7168,8341.0
2024-12-03 11:00:00,409.91,410.04,408.93,408.93,11514.0,404.7168,404.8452,403.7492,403.7492,11514.0
2024-12-03 11:05:00,409.16,409.16,408.93,409.06,1424.0,403.9763,403.9763,403.7492,403.8776,1424.0
2024-12-03 11:10:00,409.05,409.46,409.05,409.16,3752.0,403.8677,404.2725,403.8677,403.9763,3752.0
2024-12-03 11:15:00,409.18,409.46,408.45,408.65,9680.0,403.9961,404.2725,403.2753,403.4728,9680.0
2024-12-03 11:20:00,408.45,408.83,408.45,408.82,3761.0,403.2753,403.6505,403.2753,403.6406,3761.0
2024-12-03 11:25:00,408.91,409.51,408.5,408.81,12090.0,403.7295,404.3219,403.3247,403.6308,12090.0
2024-12-03 11:30:00,408.86,410.01,408.82,409.93,11560.0,403.6801,404.8156,403.6406,404.7366,11560.0
2024-12-03 11:35:00,410.07,410.11,409.86,409.93,6172.0,404.8748,404.9143,404.6675,404.7366,6172.0
2024-12-03 11:40:00,409.91,410.06,409.44,409.72,4043.0,404.7168,404.8649,404.2528,404.5292,4043.0
2024-12-03 11:45:00,409.77,409.77,409.4,409.4,3457.0,404.5786,404.5786,404.2133,404.2133,3457.0
2024-12-03 11:50:00,409.46,409.72,409.25,409.63,9976.0,404.2725,404.5292,404.0652,404.4404,9976.0
2024-12-03 11:55:00,409.33,409.83,409.25,409.8,3439.0,404.1442,404.6378,404.0652,404.6082,3439.0
2024-12-03 12:00:00,409.9,410.2,409.89,410.14,2337.0,404.707,405.0032,404.6971,404.9439,2337.0
2024-12-03 12:05:00,410.23,410.84,410.23,410.84,5294.0,405.0328,405.635,405.0328,405.635,5294.0
2024-12-03 12:10:00,410.84,410.97,410.39,410.5,7916.0,405.635,405.7634,405.1907,405.2993,7916.0
2024-12-03 12:15:00,410.42,410.5,410.24,410.44,4432.0,405.2204,405.2993,405.0426,405.2401,4432.0
2024-12-03 12:20:00,410.49,410.64,410.34,410.56,5369.0,405.2895,405.4376,405.1414,405.3586,5369.0
2024-12-03 12:25:00,410.57,410.78,410.56,410.72,2506.0,405.3685,405.5758,405.3586,405.5166,2506.0
2024-12-03 12:30:00,410.71,410.71,410.32,410.49,7630.0,405.5067,405.5067,405.1216,405.2895,7630.0
2024-12-03 12:35:00,410.41,410.61,410.32,410.61,7050.0,405.2105,405.408,405.1216,405.408,7050.0
2024-12-03 12:40:00,410.44,410.73,410.44,410.66,3482.0,405.2401,405.5264,405.2401,405.4573,3482.0
2024-12-03 12:45:00,410.62,410.97,410.62,410.97,5218.0,405.4178,405.7634,405.4178,405.7634,5218.0
2024-12-03 12:50:00,410.91,410.91,410.71,410.85,3079.0,405.7042,405.7042,405.5067,405.6449,3079.0
2024-12-03 12:55:00,410.81,411.09,410.69,410.95,7041.0,405.6054,405.8819,405.4869,405.7436,7041.0
2024-12-03 13:00:00,411.02,411.23,410.91,411.23,3436.0,405.8128,406.0201,405.7042,406.0201,3436.0
2024-12-03 13:05:00,411.31,411.31,411.08,411.28,1502.0,406.0991,406.0991,405.872,406.0695,1502.0
2024-12-03 13:10:00,411.26,411.41,411.2,411.37,8895.0,406.0497,406.1978,405.9905,406.1583,8895.0
2024-12-03 13:15:00,411.3,411.58,411.3,411.39,1448.0,406.0892,406.3657,406.0892,406.1781,1448.0
2024-12-03 13:20:00,411.54,411.74,411.36,411.67,9501.0,406.3262,406.5236,406.1485,406.4545,9501.0
2024-12-03 13:25:00,411.66,411.93,411.36,411.93,2037.0,406.4447,406.7112,406.1485,406.7112,2037.0
2024-12-03 13:30:00,411.86,411.91,411.5,411.82,15899.0,406.6421,406.6915,406.2867,406.6026,15899.0
2024-12-03 13:35:00,411.83,412.02,411.61,411.84,14055.0,406.6125,406.8001,406.3953,406.6224,14055.0
2024-12-03 13:40:00,411.85,411.85,411.66,411.76,2326.0,406.6322,406.6322,406.4447,406.5434,2326.0
2024-12-03 13:45:00,411.79,411.79,411.2,411.2,5082.0,406.573,406.573,405.9905,405.9905,5082.0
2024-12-03 13:50:00,411.13,411.13,410.95,411.06,2094.0,405.9214,405.9214,405.7436,405.8523,2094.0
2024-12-03 13:55:00,410.95,411.19,410.56,411.03,11141.0,405.7436,405.9806,405.3586,405.8226,11141.0
2024-12-03 14:00:00,411.03,411.23,411.02,411.09,2520.0,405.8226,406.0201,405.8128,405.8819,2520.0
2024-12-03 14:05:00,411.24,411.57,411.21,411.33,3327.0,406.03,406.3558,406.0004,406.1188,3327.0
2024-12-03 14:10:00,411.32,411.38,410.99,411.19,9663.0,406.109,406.1682,405.7831,405.9806,9663.0
2024-12-03 14:15:00,411.18,411.18,410.9,410.95,13084.0,405.9707,405.9707,405.6943,405.7436,13084.0
2024-12-03 14:20:00,411.12,411.22,410.47,410.47,8513.0,405.9115,406.0102,405.2697,405.2697,8513.0
2024-12-03 14:25:00,410.47,410.68,410.25,410.6,8833.0,405.2697,405.4771,405.0525,405.3981,8833.0
2024-12-03 14:30:00,410.74,411.2,410.74,411.19,1311.0,405.5363,405.9905,405.5363,405.9806,1311.0
2024-12-03 14:35:00,411.14,411.26,410.69,410.69,7549.0,405.9312,406.0497,405.4869,405.4869,7549.0
2024-12-03 14:40:00,410.72,411.01,410.69,410.88,4674.0,405.5166,405.8029,405.4869,405.6745,4674.0
2024-12-03 14:45:00,410.86,411.13,410.86,411.05,2407.0,405.6548,405.9214,405.6548,405.8424,2407.0
2024-12-03 14:50:00,411.12,411.23,410.98,411.19,4307.0,405.9115,406.0201,405.7733,405.9806,4307.0
2024-12-03 14:55:00,411.18,411.31,411.16,411.31,4607.0,405.9707,406.0991,405.951,406.0991,4607.0
2024-12-03 15:00:00,411.24,411.25,411.06,411.22,2493.0,406.03,406.0398,405.8523,406.0102,2493.0
2024-12-03 15:05:00,411.21,411.36,410.95,411.15,6604.0,406.0004,406.1485,405.7436,405.9411,6604.0
2024-12-03 15:10:00,411.23,411.23,411.03,411.09,3052.0,406.0201,406.0201,405.8226,405.8819,3052.0
2024-12-03 15:15:00,411.22,411.34,411.12,411.17,6401.0,406.0102,406.1287,405.9115,405.9609,6401.0
2024-12-03 15:20:00,411.24,411.28,410.78,410.78,6241.0,406.03,406.0695,405.5758,405.5758,6241.0
2024-12-03 15:25:00,410.8,411.09,410.79,410.99,4015.0,405.5955,405.8819,405.5857,405.7831,4015.0
2024-12-03 15:30:00,410.96,411.17,410.72,411.09,10400.0,405.7535,405.9609,405.5166,405.8819,10400.0
2024-12-03 15:35:00,411.16,411.24,410.71,410.79,12981.0,405.951,406.03,405.5067,405.5857,12981.0
2024-12-03 15:40:00,410.71,410.71,410.15,410.24,2952.0,405.5067,405.5067,404.9538,405.0426,2952.0
2024-12-03 15:45:00,410.2,410.55,410.01,410.43,6946.0,405.0032,405.3487,404.8156,405.2302,6946.0
2024-12-03 15:50:00,410.5,410.92,410.47,410.63,12639.0,405.2993,405.714,405.2697,405.4277,12639.0
2024-12-03 15:55:00,410.5,410.5,408.03,408.19,77944.0,405.2993,405.2993,402.8606,403.0186,77944.0
2024-12-04 09:30:00,407.53,410.0,407.08,408.4,33587.0,402.367,404.8057,401.9227,403.226,33587.0
2024-12-04 09:35:00,408.62,409.05,407.26,407.83,9468.0,403.4432,403.8677,402.1004,402.6632,9468.0
2024-12-04 09:40:00,407.68,407.68,405.51,406.36,18987.0,402.5151,402.5151,400.3726,401.2118,18987.0
2024-12-04 09:45:00,406.39,406.75,405.62,405.88,11498.0,401.2414,401.5969,400.4812,400.7379,11498.0
2024-12-04 09:50:00,406.25,406.25,404.61,404.61,11495.0,401.1032,401.1032,399.484,399.484,11495.0
2024-12-04 09:55:00,404.5,405.24,404.12,404.31,19490.0,399.3754,400.106,399.0002,399.1878,19490.0
2024-12-04 10:00:00,404.31,404.49,402.0,402.0,15754.0,399.1878,399.3655,396.907,396.907,15754.0
2024-12-04 10:05:00,402.0,402.0,400.06,400.22,36111.0,396.907,396.907,394.9916,395.1496,36111.0
2024-12-04 10:10:00,400.28,400.5,398.69,399.01,19989.0,395.2088,395.426,393.639,393.9549,19989.0
2024-12-04 10:15:00,399.01,400.55,399.0,399.93,8751.0,393.9549,395.4754,393.945,394.8633,8751.0
2024-12-04 10:20:00,399.94,400.12,398.83,398.83,9117.0,394.8731,395.0509,393.7772,393.7772,9117.0
2024-12-04 10:25:00,399.11,399.36,398.0,398.69,12546.0,394.0537,394.3005,392.9577,393.639,12546.0
2024-12-04 10:30:00,398.95,399.17,398.75,399.16,2200.0,393.8957,394.1129,393.6982,394.103,2200.0
2024-12-04 10:35:00,399.16,399.24,398.43,398.43,13872.0,394.103,394.182,393.3823,393.3823,13872.0
2024-12-04 10:40:00,398.44,398.45,397.6,398.2,7696.0,393.3921,393.402,392.5628,393.1552,7696.0
2024-12-04 10:45:00,398.39,398.6,398.17,398.59,5338.0,393.3428,393.5501,393.1256,393.5402,5338.0
2024-12-04 10:50:00,398.53,399.12,398.08,399.12,12358.0,393.481,394.0635,393.0367,394.0635,12358.0
2024-12-04 10:55:00,399.46,399.46,398.88,398.94,10327.0,394.3992,394.3992,393.8266,393.8858,10327.0
2024-12-04 11:00:00,398.94,400.35,398.85,400.35,12427.0,393.8858,395.2779,393.7969,395.2779,12427.0
2024-12-04 11:05:00,400.37,400.9,400.02,400.86,7059.0,395.2977,395.821,394.9521,395.7815,7059.0
2024-12-04 11:10:00,401.0,401.47,400.72,401.2,4328.0,395.9197,396.3838,395.6433,396.1172,4328.0
2024-12-04 11:15:00,401.41,401.68,401.3,401.47,5980.0,396.3245,396.5911,396.2159,396.3838,5980.0
2024-12-04 11:20:00,401.46,402.51,401.21,402.42,16934.0,396.3739,397.4106,396.127,397.3217,16934.0
2024-12-04 11:25:00,402.46,402.47,401.21,402.04,25442.0,397.3612,397.3711,396.127,396.9465,25442.0
2024-12-04 11:30:00,402.07,402.68,401.94,402.59,7000.0,396.9761,397.5784,396.8478,397.4896,7000.0
2024-12-04 11:35:00,402.49,402.85,402.05,402.85,6782.0,397.3908,397.7463,396.9564,397.7463,6782.0
2024-12-04 11:40:00,402.78,403.19,402.65,403.19,6527.0,397.6772,398.082,397.5488,398.082,6527.0
2024-12-04 11:45:00,403.17,403.75,403.07,403.75,5915.0,398.0622,398.6349,397.9635,398.6349,5915.0
2024-12-04 11:50:00,403.59,404.07,403.53,404.0,5201.0,398.4769,398.9508,398.4177,398.8817,5201.0
2024-12-04 11:55:00,403.99,404.0,403.41,403.41,10801.0,398.8718,398.8817,398.2992,398.2992,10801.0
2024-12-04 12:00:00,403.58,403.95,403.1,403.63,13320.0,398.467,398.8323,397.9931,398.5164,13320.0
2024-12-04 12:05:00,403.39,404.35,403.39,404.35,5074.0,398.2794,399.2273,398.2794,399.2273,5074.0
2024-12-04 12:10:00,404.25,404.94,404.25,404.83,3719.0,399.1285,399.8098,399.1285,399.7012,3719.0
2024-12-04 12:15:00,404.83,404.83,404.25,404.66,11804.0,399.7012,399.7012,399.1285,399.5333,11804.0
2024-12-04 12:20:00,404.67,404.69,403.87,404.36,13320.0,399.5432,399.563,398.7533,399.2371,13320.0
2024-12-04 12:25:00,404.18,404.54,403.99,404.34,1822.0,399.0594,399.4149,398.8718,399.2174,1822.0
2024-12-04 12:30:00,404.55,404.55,403.94,403.94,7011.0,399.4247,399.4247,398.8225,398.8225,7011.0
2024-12-04 12:35:00,404.0,404.7,403.83,404.0,8807.0,398.8817,399.5728,398.7139,398.8817,8807.0
2024-12-04 12:40:00,404.05,404.16,403.86,404.06,8249.0,398.9311,399.0397,398.7435,398.9409,8249.0
2024-12-04 12:45:00,404.03,404.13,403.59,404.13,7378.0,398.9113,399.0101,398.4769,399.0101,7378.0
2024-12-04 12:50:00,404.08,404.21,403.58,403.74,6290.0,398.9607,399.089,398.467,398.625,6290.0
2024-12-04 12:55:00,403.72,403.79,403.31,403.79,7851.0,398.6052,398.6744,398.2004,398.6744,7851.0
2024-12-04 13:00:00,403.56,403.85,403.17,403.85,7907.0,398.4473,398.7336,398.0622,398.7336,7907.0
2024-12-04 13:05:00,403.63,403.67,403.5,403.51,1391.0,398.5164,398.5559,398.388,398.3979,1391.0
2024-12-04 13:10:00,403.53,403.58,402.85,403.02,9336.0,398.4177,398.467,397.7463,397.9141,9336.0
2024-12-04 13:15:00,402.85,402.91,401.6,401.84,8038.0,397.7463,397.8055,396.5121,396.7491,8038.0
2024-12-04 13:20:00,402.0,402.11,401.62,401.71,9774.0,396.907,397.0156,396.5319,396.6207,9774.0
2024-12-04 13:25:00,401.85,402.09,401.78,401.87,3900.0,396.7589,396.9959,396.6898,396.7787,3900.0
2024-12-04 13:30:00,401.87,401.98,401.56,401.61,10960.0,396.7787,396.8873,396.4726,396.522,10960.0
2024-12-04 13:35:00,401.68,401.72,401.31,401.72,10907.0,396.5911,396.6306,396.2258,396.6306,10907.0
2024-12-04 13:40:00,401.43,401.77,401.36,401.71,5519.0,396.3443,396.68,396.2751,396.6207,5519.0
2024-12-04 13:45:00,401.71,401.71,401.27,401.34,7407.0,396.6207,396.6207,396.1863,396.2554,7407.0
2024-12-04 13:50:00,401.7,401.7,401.25,401.49,6049.0,396.6108,396.6108,396.1665,396.4035,6049.0
2024-12-04 13:55:00,401.57,401.74,401.37,401.6,7132.0,396.4825,396.6503,396.285,396.5121,7132.0
2024-12-04 14:00:00,401.44,402.06,401.43,401.97,5189.0,396.3541,396.9663,396.3443,396.8774,5189.0
2024-12-04 14:05:00,401.97,402.49,401.91,402.49,11802.0,396.8774,397.3908,396.8182,397.3908,11802.0
2024-12-04 14:10:00,402.46,402.78,402.4,402.6,4480.0,397.3612,397.6772,397.302,397.4994,4480.0
2024-12-04 14:15:00,402.75,402.98,401.5,401.5,13569.0,397.6475,397.8746,396.4134,396.4134,13569.0
2024-12-04 14:20:00,401.56,401.73,401.5,401.65,5007.0,396.4726,396.6405,396.4134,396.5615,5007.0
2024-12-04 14:25:00,401.65,401.68,400.91,400.99,16427.0,396.5615,396.5911,395.8308,395.9098,16427.0
2024-12-04 14:30:00,401.02,401.17,400.67,400.67,5234.0,395.9395,396.0876,395.5939,395.5939,5234.0
2024-12-04 14:35:00,400.67,401.13,400.67,400.82,18919.0,395.5939,396.0481,395.5939,395.742,18919.0
2024-12-04 14:40:00,401.01,401.15,400.8,401.07,4378.0,395.9296,396.0678,395.7222,395.9888,4378.0
2024-12-04 14:45:00,401.12,401.31,400.8,400.98,9537.0,396.0382,396.2258,395.7222,395.9,9537.0
2024-12-04 14:50:00,400.98,401.17,400.88,400.98,6216.0,395.9,396.0876,395.8012,395.9,6216.0
2024-12-04 14:55:00,401.05,401.1,400.86,401.03,8830.0,395.9691,396.0184,395.7815,395.9493,8830.0
2024-12-04 15:00:00,400.93,400.93,400.33,400.55,14244.0,395.8506,395.8506,395.2582,395.4754,14244.0
2024-12-04 15:05:00,400.7,400.7,400.25,400.26,8560.0,395.6235,395.6235,395.1792,395.1891,8560.0
2024-12-04 15:10:00,400.43,400.75,400.36,400.41,10075.0,395.3569,395.6729,395.2878,395.3372,10075.0
2024-12-04 15:15:00,400.31,400.31,399.79,399.99,7820.0,395.2384,395.2384,394.725,394.9225,7820.0
2024-12-04 15:20:00,400.04,400.14,399.49,399.49,20856.0,394.9719,395.0706,394.4288,394.4288,20856.0
2024-12-04 15:25:00,399.62,399.92,399.43,399.84,9019.0,394.5572,394.8534,394.3696,394.7744,9019.0
2024-12-04 15:30:00,399.84,399.88,399.5,399.71,13473.0,394.7744,394.8139,394.4387,394.646,13473.0
2024-12-04 15:35:00,399.62,400.08,399.38,399.69,14594.0,394.5572,395.0114,394.3202,394.6263,14594.0
2024-12-04 15:40:00,399.5,399.54,399.08,399.51,12472.0,394.4387,394.4782,394.024,394.4486,12472.0
2024-12-04 15:45:00,399.37,400.12,399.37,400.06,16058.0,394.3104,395.0509,394.3104,394.9916,16058.0
2024-12-04 15:50:00,399.9,400.06,399.23,399.23,27337.0,394.8336,394.9916,394.1721,394.1721,27337.0
2024-12-04 15:55:00,399.23,400.32,399.0,400.07,129383.0,394.1721,395.2483,393.945,395.0015,129383.0
2024-12-05 09:30:00,399.65,400.14,398.98,399.65,24573.0,396.2235,396.7093,395.5592,396.2235,24573.0
2024-12-05 09:35:00,399.14,399.72,398.68,398.9,7243.0,395.7178,396.2929,395.2618,395.4799,7243.0
2024-12-05 09:40:00,398.69,399.23,398.25,398.34,6819.0,395.2717,395.8071,394.8355,394.9247,6819.0
2024-12-05 09:45:00,398.18,398.32,397.95,398.24,2262.0,394.7661,394.9049,394.538,394.8256,2262.0
2024-12-05 09:50:00,398.5,398.5,397.62,397.92,9533.0,395.0833,395.0833,394.2109,394.5083,9533.0
2024-12-05 09:55:00,397.93,399.38,397.93,399.29,8168.0,394.5182,395.9558,394.5182,395.8666,8168.0
2024-12-05 10:00:00,399.4,399.58,398.93,399.25,5582.0,395.9756,396.1541,395.5096,395.8269,5582.0
2024-12-05 10:05:00,399.06,399.36,397.25,397.25,8121.0,395.6385,395.936,393.8441,393.8441,8121.0
2024-12-05 10:10:00,397.45,398.32,396.95,397.42,12363.0,394.0423,394.9049,393.5466,394.0126,12363.0
2024-12-05 10:15:00,397.32,397.4,396.58,396.88,9814.0,393.9135,393.9928,393.1798,393.4772,9814.0
2024-12-05 10:20:00,396.58,396.99,395.86,396.28,6565.0,393.1798,393.5863,392.466,392.8824,6565.0
2024-12-05 10:25:00,395.97,396.22,395.39,395.41,5623.0,392.575,392.8229,392.0,392.0198,5623.0
2024-12-05 10:30:00,395.56,396.01,395.13,395.48,10379.0,392.1685,392.6147,391.7422,392.0892,10379.0
2024-12-05 10:35:00,395.48,395.66,394.14,394.38,9826.0,392.0892,392.2677,390.7607,390.9987,9826.0
2024-12-05 10:40:00,394.37,394.82,394.0,394.65,21254.0,390.9887,391.4349,390.6219,391.2663,21254.0
2024-12-05 10:45:00,394.56,394.79,394.3,394.52,11606.0,391.1771,391.4051,390.9193,391.1375,11606.0
2024-12-05 10:50:00,394.67,396.02,394.66,395.94,7699.0,391.2862,392.6246,391.2763,392.5453,7699.0
2024-12-05 10:55:00,395.93,396.83,395.66,396.55,9397.0,392.5354,393.4277,392.2677,393.1501,9397.0
2024-12-05 11:00:00,396.45,396.81,396.09,396.09,8448.0,393.0509,393.4078,392.694,392.694,8448.0
2024-12-05 11:05:00,396.12,396.21,395.77,396.03,6635.0,392.7237,392.813,392.3767,392.6345,6635.0
2024-12-05 11:10:00,395.77,396.59,395.76,396.17,10935.0,392.3767,393.1897,392.3668,392.7733,10935.0
2024-12-05 11:15:00,396.2,396.3,394.91,395.53,10232.0,392.8031,392.9022,391.5241,392.1388,10232.0
2024-12-05 11:20:00,395.56,395.86,395.47,395.83,1550.0,392.1685,392.466,392.0793,392.4362,1550.0
2024-12-05 11:25:00,395.85,396.24,395.65,395.87,9086.0,392.4561,392.8427,392.2578,392.4759,9086.0
2024-12-05 11:30:00,395.86,395.96,395.02,395.24,16678.0,392.466,392.5651,391.6332,391.8513,16678.0
2024-12-05 11:35:00,395.25,395.63,395.18,395.62,4006.0,391.8612,392.2379,391.7918,392.228,4006.0
2024-12-05 11:40:00,395.62,396.04,395.19,395.21,8325.0,392.228,392.6444,391.8017,391.8215,8325.0
2024-12-05 11:45:00,395.0,395.01,394.41,394.88,11993.0,391.6133,391.6233,391.0284,391.4944,11993.0
2024-12-05 11:50:00,394.97,395.17,394.75,394.88,23021.0,391.5836,391.7819,391.3655,391.4944,23021.0
2024-12-05 11:55:00,394.69,395.03,394.0,394.25,27171.0,391.306,391.6431,390.6219,390.8698,27171.0
2024-12-05 12:00:00,394.41,394.57,393.74,394.56,8079.0,391.0284,391.187,390.3641,391.1771,8079.0
2024-12-05 12:05:00,394.41,394.41,393.37,393.71,7125.0,391.0284,391.0284,389.9973,390.3344,7125.0
2024-12-05 12:10:00,393.64,393.81,392.8,393.15,10587.0,390.265,390.4335,389.4322,389.7792,10587.0
2024-12-05 12:15:00,392.99,393.49,392.79,393.24,8095.0,389.6206,390.1163,389.4223,389.8684,8095.0
2024-12-05 12:20:00,393.1,393.24,392.48,392.67,7876.0,389.7296,389.8684,389.1149,389.3033,7876.0
2024-12-05 12:25:00,392.5,392.82,392.06,392.46,12850.0,389.1348,389.452,388.6985,389.0951,12850.0
2024-12-05 12:30:00,392.3,392.57,392.1,392.11,7347.0,388.9365,389.2042,388.7382,388.7481,7347.0
2024-12-05 12:35:00,392.13,392.45,391.85,392.33,9675.0,388.7679,389.0852,388.4903,388.9662,9675.0
2024-12-05 12:40:00,392.34,393.02,392.25,392.94,7301.0,388.9761,389.6503,388.8869,389.571,7301.0
2024-12-05 12:45:00,393.24,393.97,393.17,393.55,8093.0,389.8684,390.5922,389.799,390.1758,8093.0
2024-12-05 12:50:00,393.56,394.18,393.56,394.18,2441.0,390.1857,390.8004,390.1857,390.8004,2441.0
2024-12-05 12:55:00,394.11,394.25,394.06,394.25,4267.0,390.731,390.8698,390.6814,390.8698,4267.0
2024-12-05 13:00:00,394.06,394.49,393.96,394.24,9617.0,390.6814,391.1077,390.5823,390.8599,9617.0
2024-12-05 13:05:00,394.46,394.84,393.69,393.69,10040.0,391.078,391.4547,390.3146,390.3146,10040.0
2024-12-05 13:10:00,394.05,394.66,394.04,394.35,3965.0,390.6715,391.2763,390.6616,390.9689,3965.0
2024-12-05 13:15:00,394.24,394.24,393.62,394.0,8583.0,390.8599,390.8599,390.2452,390.6219,8583.0
2024-12-05 13:20:00,394.06,394.38,393.51,394.2,9225.0,390.6814,390.9987,390.1361,390.8202,9225.0
2024-12-05 13:25:00,394.33,395.03,394.14,394.57,11316.0,390.9491,391.6431,390.7607,391.187,11316.0
2024-12-05 13:30:00,394.35,394.42,394.06,394.31,4815.0,390.9689,391.0383,390.6814,390.9293,4815.0
2024-12-05 13:35:00,394.15,394.26,393.46,393.6,8163.0,390.7706,390.8797,390.0865,390.2253,8163.0
2024-12-05 13:40:00,393.52,393.91,393.38,393.86,8010.0,390.146,390.5327,390.0072,390.4831,8010.0
2024-12-05 13:45:00,394.0,394.58,393.99,394.36,16253.0,390.6219,391.1969,390.612,390.9788,16253.0
2024-12-05 13:50:00,394.35,394.78,394.26,394.77,21000.0,390.9689,391.3952,390.8797,391.3853,21000.0
2024-12-05 13:55:00,394.83,395.32,394.59,395.13,8818.0,391.4448,391.9306,391.2069,391.7422,8818.0
2024-12-05 14:00:00,394.97,395.51,394.76,395.19,22832.0,391.5836,392.119,391.3754,391.8017,22832.0
2024-12-05 14:05:00,395.19,395.51,394.99,395.29,8756.0,391.8017,392.119,391.6034,391.9009,8756.0
2024-12-05 14:10:00,395.4,395.43,394.83,394.95,14681.0,392.0099,392.0397,391.4448,391.5638,14681.0
2024-12-05 14:15:00,394.95,395.21,394.57,394.58,6199.0,391.5638,391.8215,391.187,391.1969,6199.0
2024-12-05 14:20:00,394.56,395.12,394.41,395.07,8456.0,391.1771,391.7323,391.0284,391.6827,8456.0
2024-12-05 14:25:00,395.17,395.2,394.53,394.67,12921.0,391.7819,391.8116,391.1474,391.2862,12921.0
2024-12-05 14:30:00,394.67,394.91,394.65,394.68,12862.0,391.2862,391.5241,391.2663,391.2961,12862.0
2024-12-05 14:35:00,394.62,395.17,394.62,395.06,9384.0,391.2366,391.7819,391.2366,391.6728,9384.0
2024-12-05 14:40:00,394.87,395.17,394.58,395.07,8849.0,391.4845,391.7819,391.1969,391.6827,8849.0
2024-12-05 14:45:00,395.12,395.43,395.03,395.36,10254.0,391.7323,392.0397,391.6431,391.9703,10254.0
2024-12-05 14:50:00,395.3,395.62,394.93,395.62,24876.0,391.9108,392.228,391.5439,392.228,24876.0
2024-12-05 14:55:00,395.69,395.77,395.46,395.75,12826.0,392.2974,392.3767,392.0694,392.3569,12826.0
2024-12-05 15:00:00,395.68,395.84,395.06,395.23,15258.0,392.2875,392.4461,391.6728,391.8414,15258.0
2024-12-05 15:05:00,395.22,395.38,394.68,395.27,14484.0,391.8315,391.9901,391.2961,391.881,14484.0
2024-12-05 15:10:00,395.34,395.53,394.95,395.13,16214.0,391.9504,392.1388,391.5638,391.7422,16214.0
2024-12-05 15:15:00,395.11,395.25,394.0,394.0,8272.0,391.7224,391.8612,390.6219,390.6219,8272.0
2024-12-05 15:20:00,393.88,394.46,393.88,394.05,4681.0,390.5029,391.078,390.5029,390.6715,4681.0
2024-12-05 15:25:00,393.97,394.13,393.47,393.49,8979.0,390.5922,390.7508,390.0965,390.1163,8979.0
2024-12-05 15:30:00,393.59,394.68,393.5,394.14,12708.0,390.2154,391.2961,390.1262,390.7607,12708.0
2024-12-05 15:35:00,394.19,394.19,393.95,394.11,9308.0,390.8103,390.8103,390.5723,390.731,9308.0
2024-12-05 15:40:00,394.1,394.2,393.13,393.13,15906.0,390.7211,390.8202,389.7594,389.7594,15906.0
2024-12-05 15:45:00,393.26,393.44,392.77,392.88,19807.0,389.8883,390.0667,389.4025,389.5115,19807.0
2024-12-05 15:50:00,392.99,393.02,392.14,392.16,25814.0,389.6206,389.6503,388.7779,388.7977,25814.0
2024-12-05 15:55:00,392.27,393.15,392.15,392.98,81939.0,388.9067,389.7792,388.7878,389.6107,81939.0
2024-12-06 09:30:00,393.84,394.39,392.5,393.39,36569.0,390.4633,391.0086,389.1348,390.0171,36569.0
2024-12-06 09:35:00,393.3,393.3,388.42,390.0,27107.0,389.9279,389.9279,385.0898,386.6562,27107.0
2024-12-06 09:40:00,389.01,389.6,384.76,384.76,29375.0,385.6747,386.2596,381.4611,381.4611,29375.0
2024-12-06 09:45:00,384.71,386.54,383.21,385.49,20364.0,381.4116,383.2259,379.9244,382.1849,20364.0
2024-12-06 09:50:00,385.85,386.45,384.81,386.12,38255.0,382.5418,383.1366,381.5107,382.8095,38255.0
2024-12-06 09:55:00,386.02,387.5,386.01,386.85,42208.0,382.7103,384.1776,382.7004,383.5332,42208.0
2024-12-06 10:00:00,387.08,387.59,385.61,387.14,32256.0,383.7612,384.2669,382.3038,383.8207,32256.0
2024-12-06 10:05:00,387.42,387.72,386.31,386.31,17167.0,384.0983,384.3958,382.9978,382.9978,17167.0
2024-12-06 10:10:00,386.15,386.87,385.71,385.9,13427.0,382.8392,383.553,382.403,382.5914,13427.0
2024-12-06 10:15:00,385.96,386.5,385.53,386.13,22397.0,382.6508,383.1862,382.2245,382.8194,22397.0
2024-12-06 10:20:00,386.0,386.5,385.8,385.8,12823.0,382.6905,383.1862,382.4922,382.4922,12823.0
2024-12-06 10:25:00,385.88,386.35,385.23,385.55,18158.0,382.5715,383.0375,381.9271,382.2444,18158.0
2024-12-06 10:30:00,385.52,385.57,384.11,384.2,7231.0,382.2146,382.2642,380.8167,380.9059,7231.0
2024-12-06 10:35:00,384.31,384.86,383.72,384.51,17815.0,381.015,381.5603,380.4301,381.2133,17815.0
2024-12-06 10:40:00,384.51,384.64,383.99,384.25,5997.0,381.2133,381.3422,380.6977,380.9555,5997.0
2024-12-06 10:45:00,384.11,384.82,383.82,383.82,15950.0,380.8167,381.5206,380.5292,380.5292,15950.0
2024-12-06 10:50:00,383.79,384.2,383.46,383.89,6059.0,380.4995,380.9059,380.1723,380.5986,6059.0
2024-12-06 10:55:00,383.9,384.33,383.89,384.15,8189.0,380.6085,381.0348,380.5986,380.8564,8189.0
2024-12-06 11:00:00,384.23,384.36,383.38,383.63,10234.0,380.9357,381.0646,380.093,380.3408,10234.0
2024-12-06 11:05:00,383.63,383.64,383.0,383.22,5890.0,380.3408,380.3507,379.7162,379.9343,5890.0
2024-12-06 11:10:00,383.22,383.38,382.36,382.88,19744.0,379.9343,380.093,379.0817,379.5973,19744.0
2024-12-06 11:15:00,382.87,383.0,381.01,381.01,16375.0,379.5873,379.7162,377.7433,377.7433,16375.0
2024-12-06 11:20:00,381.15,381.33,379.29,380.33,22598.0,377.8821,378.0605,376.038,377.0691,22598.0
2024-12-06 11:25:00,380.41,381.84,379.3,381.84,48193.0,377.1484,378.5662,376.048,378.5662,48193.0
2024-12-06 11:30:00,381.58,382.53,381.38,382.11,14117.0,378.3084,379.2503,378.1101,378.8339,14117.0
2024-12-06 11:35:00,382.27,382.81,381.91,382.69,15794.0,378.9925,379.5279,378.6356,379.4089,15794.0
2024-12-06 11:40:00,382.85,383.27,382.44,383.19,13109.0,379.5675,379.9839,379.161,379.9046,13109.0
2024-12-06 11:45:00,383.14,383.36,382.85,383.04,8876.0,379.855,380.0731,379.5675,379.7559,8876.0
2024-12-06 11:50:00,383.13,384.08,383.13,383.7,14634.0,379.8451,380.787,379.8451,380.4102,14634.0
2024-12-06 11:55:00,383.58,384.29,383.58,383.83,10258.0,380.2913,380.9952,380.2913,380.5391,10258.0
2024-12-06 12:00:00,383.83,383.83,383.27,383.31,7406.0,380.5391,380.5391,379.9839,380.0236,7406.0
2024-12-06 12:05:00,383.25,384.34,382.27,384.1,35125.0,379.9641,381.0447,378.9925,380.8068,35125.0
2024-12-06 12:10:00,383.81,384.39,383.81,383.93,13284.0,380.5193,381.0943,380.5193,380.6383,13284.0
2024-12-06 12:15:00,383.93,384.33,383.67,384.02,16469.0,380.6383,381.0348,380.3805,380.7275,16469.0
2024-12-06 12:20:00,384.02,384.29,382.82,383.43,41378.0,380.7275,380.9952,379.5378,380.1425,41378.0
2024-12-06 12:25:00,383.7,384.02,383.53,383.94,6601.0,380.4102,380.7275,380.2417,380.6482,6601.0
2024-12-06 12:30:00,383.91,384.26,383.68,383.69,7491.0,380.6184,380.9654,380.3904,380.4003,7491.0
2024-12-06 12:35:00,383.94,384.68,383.92,384.51,19143.0,380.6482,381.3818,380.6283,381.2133,19143.0
2024-12-06 12:40:00,384.62,384.76,384.33,384.42,7788.0,381.3223,381.4611,381.0348,381.1241,7788.0
2024-12-06 12:45:00,384.34,384.35,383.68,383.9,6738.0,381.0447,381.0547,380.3904,380.6085,6738.0
2024-12-06 12:50:00,383.96,384.11,383.42,384.11,17320.0,380.668,380.8167,380.1326,380.8167,17320.0
2024-12-06 12:55:00,383.83,384.12,383.67,383.67,12600.0,380.5391,380.8266,380.3805,380.3805,12600.0
2024-12-06 13:00:00,383.67,384.22,383.46,384.22,18874.0,380.3805,380.9258,380.1723,380.9258,18874.0
2024-12-06 13:05:00,384.22,385.26,384.2,385.22,16268.0,380.9258,381.9569,380.9059,381.9172,16268.0
2024-12-06 13:10:00,385.25,385.72,385.03,385.13,10164.0,381.9469,382.4129,381.7288,381.828,10164.0
2024-12-06 13:15:00,385.4,385.55,385.02,385.27,4889.0,382.0957,382.2444,381.7189,381.9668,4889.0
2024-12-06 13:20:00,385.43,385.53,384.66,384.87,7256.0,382.1254,382.2245,381.362,381.5702,7256.0
2024-12-06 13:25:00,384.66,385.27,384.42,384.98,12618.0,381.362,381.9668,381.1241,381.6793,12618.0
2024-12-06 13:30:00,384.71,384.88,384.48,384.76,5113.0,381.4116,381.5801,381.1835,381.4611,5113.0
2024-12-06 13:35:00,384.87,385.34,384.79,385.1,9730.0,381.5702,382.0362,381.4909,381.7982,9730.0
2024-12-06 13:40:00,385.12,385.12,384.77,385.04,5346.0,381.8181,381.8181,381.4711,381.7387,5346.0
2024-12-06 13:45:00,385.05,385.61,384.93,384.93,12880.0,381.7487,382.3038,381.6297,381.6297,12880.0
2024-12-06 13:50:00,384.93,385.37,384.68,385.03,9603.0,381.6297,382.0659,381.3818,381.7288,9603.0
2024-12-06 13:55:00,385.05,385.27,384.99,385.13,7961.0,381.7487,381.9668,381.6892,381.828,7961.0
2024-12-06 14:00:00,385.16,385.22,384.7,385.12,10948.0,381.8577,381.9172,381.4017,381.8181,10948.0
2024-12-06 14:05:00,385.11,385.17,384.59,384.96,8016.0,381.8081,381.8676,381.2926,381.6594,8016.0
2024-12-06 14:10:00,384.97,385.18,384.87,385.17,16368.0,381.6693,381.8775,381.5702,381.8676,16368.0
2024-12-06 14:15:00,385.17,385.17,384.76,384.84,6649.0,381.8676,381.8676,381.4611,381.5405,6649.0
2024-12-06 14:20:00,384.83,385.46,384.83,385.01,16064.0,381.5305,382.1551,381.5305,381.709,16064.0
2024-12-06 14:25:00,385.0,385.16,384.73,384.91,7952.0,381.6991,381.8577,381.4314,381.6099,7952.0
2024-12-06 14:30:00,384.86,384.98,384.49,384.65,9891.0,381.5603,381.6793,381.1935,381.3521,9891.0
2024-12-06 14:35:00,384.48,385.13,384.18,384.96,13525.0,381.1835,381.828,380.8861,381.6594,13525.0
2024-12-06 14:40:00,384.92,385.21,384.74,385.07,10987.0,381.6198,381.9073,381.4413,381.7685,10987.0
2024-12-06 14:45:00,385.07,385.18,384.61,384.71,9245.0,381.7685,381.8775,381.3124,381.4116,9245.0
2024-12-06 14:50:00,384.75,384.75,384.16,384.19,10895.0,381.4512,381.4512,380.8663,380.896,10895.0
2024-12-06 14:55:00,384.25,384.39,384.16,384.25,13111.0,380.9555,381.0943,380.8663,380.9555,13111.0
2024-12-06 15:00:00,384.27,384.74,384.16,384.62,13373.0,380.9753,381.4413,380.8663,381.3223,13373.0
2024-12-06 15:05:00,384.63,385.0,384.62,384.89,15251.0,381.3323,381.6991,381.3223,381.59,15251.0
2024-12-06 15:10:00,384.9,385.16,384.59,384.96,10173.0,381.5999,381.8577,381.2926,381.6594,10173.0
2024-12-06 15:15:00,384.99,384.99,384.07,384.4,15718.0,381.6892,381.6892,380.7771,381.1042,15718.0
2024-12-06 15:20:00,384.4,384.5,383.82,383.96,14203.0,381.1042,381.2034,380.5292,380.668,14203.0
2024-12-06 15:25:00,383.86,383.97,383.17,383.4,28329.0,380.5689,380.6779,379.8848,380.1128,28329.0
2024-12-06 15:30:00,383.19,383.43,382.82,383.08,20420.0,379.9046,380.1425,379.5378,379.7955,20420.0
2024-12-06 15:35:00,383.08,383.2,382.65,382.73,11011.0,379.7955,379.9145,379.3692,379.4485,11011.0
2024-12-06 15:40:00,382.7,382.8,382.26,382.41,31914.0,379.4188,379.5179,378.9826,379.1313,31914.0
2024-12-06 15:45:00,382.41,382.81,382.12,382.21,38902.0,379.1313,379.5279,378.8438,378.933,38902.0
2024-12-06 15:50:00,382.44,382.61,381.11,382.47,86644.0,379.161,379.3296,377.8424,379.1908,86644.0
2024-12-06 15:55:00,382.38,382.47,381.54,382.04,184130.0,379.1015,379.1908,378.2687,378.7645,184130.0
2024-12-09 09:30:00,383.69,386.42,383.69,386.41,40741.0,380.4003,383.1069,380.4003,383.097,40741.0
2024-12-09 09:35:00,386.97,387.56,385.25,385.25,14353.0,383.6522,384.2371,381.9469,381.9469,14353.0
2024-12-09 09:40:00,385.38,386.05,384.29,384.58,20211.0,382.0758,382.7401,380.9952,381.2827,20211.0
2024-12-09 09:45:00,384.3,386.49,383.53,385.13,82521.0,381.0051,383.1763,380.2417,381.828,82521.0
2024-12-09 09:50:00,385.24,386.54,385.24,386.37,53509.0,381.937,383.2259,381.937,383.0573,53509.0
2024-12-09 09:55:00,386.3,387.26,386.12,387.05,24164.0,382.9879,383.9397,382.8095,383.7315,24164.0
2024-12-09 10:00:00,387.06,388.13,387.05,387.91,25035.0,383.7414,384.8022,383.7315,384.5841,25035.0
2024-12-09 10:05:00,387.77,388.62,387.61,388.33,20589.0,384.4453,385.288,384.2867,385.0005,20589.0
2024-12-09 10:10:00,388.39,390.45,388.39,389.34,31506.0,385.06,387.1024,385.06,386.0019,31506.0
2024-12-09 10:15:00,389.34,390.86,389.13,390.52,12550.0,386.0019,387.5088,385.7937,387.1718,12550.0
2024-12-09 10:20:00,390.36,391.94,390.36,391.94,12172.0,387.0131,388.5796,387.0131,388.5796,12172.0
2024-12-09 10:25:00,391.75,393.39,391.57,392.19,11981.0,388.3912,390.0171,388.2127,388.8274,11981.0
2024-12-09 10:30:00,392.24,393.21,391.97,392.77,13197.0,388.877,389.8387,388.6093,389.4025,13197.0
2024-12-09 10:35:00,392.77,394.2,392.67,393.08,20366.0,389.4025,390.8202,389.3033,389.7098,20366.0
2024-12-09 10:40:00,393.35,393.96,392.27,393.63,45670.0,389.9775,390.5823,388.9067,390.2551,45670.0
2024-12-09 10:45:00,393.64,394.27,393.13,394.27,9359.0,390.265,390.8896,389.7594,390.8896,9359.0
2024-12-09 10:50:00,394.51,394.99,394.19,394.61,10106.0,391.1275,391.6034,390.8103,391.2267,10106.0
2024-12-09 10:55:00,394.63,395.31,394.01,394.18,17678.0,391.2465,391.9207,390.6318,390.8004,17678.0
2024-12-09 11:00:00,393.88,396.09,393.88,396.09,16127.0,390.5029,392.694,390.5029,392.694,16127.0
2024-12-09 11:05:00,395.81,395.95,393.7,394.08,7797.0,392.4164,392.5552,390.3245,390.7012,7797.0
2024-12-09 11:10:00,394.06,394.46,393.67,393.85,12585.0,390.6814,391.078,390.2947,390.4732,12585.0
2024-12-09 11:15:00,393.85,393.96,392.67,393.04,10023.0,390.4732,390.5823,389.3033,389.6701,10023.0
2024-12-09 11:20:00,392.81,393.48,392.07,392.09,15694.0,389.4421,390.1064,388.7085,388.7283,15694.0
2024-12-09 11:25:00,392.22,392.31,391.91,392.25,17886.0,388.8572,388.9464,388.5498,388.8869,17886.0
2024-12-09 11:30:00,392.19,392.2,391.65,392.04,3992.0,388.8274,388.8373,388.2921,388.6787,3992.0
2024-12-09 11:35:00,391.99,391.99,391.19,391.38,7179.0,388.6291,388.6291,387.836,388.0244,7179.0
2024-12-09 11:40:00,391.47,391.53,390.84,391.0,15930.0,388.1136,388.1731,387.489,387.6476,15930.0
2024-12-09 11:45:00,390.68,391.89,390.68,391.69,12804.0,387.3304,388.53,387.3304,388.3317,12804.0
2024-12-09 11:50:00,391.58,391.83,391.37,391.73,9559.0,388.2227,388.4705,388.0145,388.3714,9559.0
2024-12-09 11:55:00,391.73,391.78,391.0,391.22,12960.0,388.3714,388.4209,387.6476,387.8658,12960.0
2024-12-09 12:00:00,391.39,391.4,391.01,391.01,6279.0,388.0343,388.0442,387.6576,387.6576,6279.0
2024-12-09 12:05:00,391.24,391.6,391.18,391.24,3123.0,387.8856,388.2425,387.8261,387.8856,3123.0
2024-12-09 12:10:00,391.1,391.1,390.41,390.9,9541.0,387.7468,387.7468,387.0627,387.5485,9541.0
2024-12-09 12:15:00,390.82,391.26,390.61,390.72,12664.0,387.4692,387.9054,387.261,387.37,12664.0
2024-12-09 12:20:00,390.73,390.87,390.32,390.61,6870.0,387.38,387.5188,386.9735,387.261,6870.0
2024-12-09 12:25:00,390.64,390.7,390.37,390.66,8562.0,387.2907,387.3502,387.023,387.3106,8562.0
2024-12-09 12:30:00,390.56,390.94,390.47,390.61,1510.0,387.2114,387.5882,387.1222,387.261,1510.0
2024-12-09 12:35:00,390.63,391.38,390.45,391.38,18813.0,387.2808,388.0244,387.1024,388.0244,18813.0
2024-12-09 12:40:00,391.56,391.78,391.26,391.54,10481.0,388.2028,388.4209,387.9054,388.183,10481.0
2024-12-09 12:45:00,391.34,391.35,390.72,390.72,10701.0,387.9847,387.9946,387.37,387.37,10701.0
2024-12-09 12:50:00,390.72,390.72,390.47,390.66,4649.0,387.37,387.37,387.1222,387.3106,4649.0
2024-12-09 12:55:00,390.69,391.01,390.38,390.38,11017.0,387.3403,387.6576,387.033,387.033,11017.0
2024-12-09 13:00:00,390.35,390.49,390.15,390.24,8331.0,387.0032,387.142,386.8049,386.8942,8331.0
2024-12-09 13:05:00,390.24,390.85,390.06,390.85,5950.0,386.8942,387.4989,386.7157,387.4989,5950.0
2024-12-09 13:10:00,390.85,390.97,390.54,390.69,5036.0,387.4989,387.6179,387.1916,387.3403,5036.0
2024-12-09 13:15:00,390.53,391.26,390.51,391.07,12359.0,387.1817,387.9054,387.1618,387.717,12359.0
2024-12-09 13:20:00,391.0,391.78,391.0,391.33,15574.0,387.6476,388.4209,387.6476,387.9748,15574.0
2024-12-09 13:25:00,391.32,391.99,391.29,391.98,15861.0,387.9649,388.6291,387.9352,388.6192,15861.0
2024-12-09 13:30:00,391.73,393.5,391.71,393.23,40166.0,388.3714,390.1262,388.3515,389.8585,40166.0
2024-12-09 13:35:00,393.03,393.37,392.78,393.37,18368.0,389.6602,389.9973,389.4124,389.9973,18368.0
2024-12-09 13:40:00,393.44,393.44,392.39,392.56,13117.0,390.0667,390.0667,389.0257,389.1943,13117.0
2024-12-09 13:45:00,392.73,394.13,392.56,394.02,9041.0,389.3628,390.7508,389.1943,390.6417,9041.0
2024-12-09 13:50:00,394.13,396.08,393.98,396.08,17949.0,390.7508,392.6841,390.6021,392.6841,17949.0
2024-12-09 13:55:00,396.09,396.18,395.22,395.82,32055.0,392.694,392.7832,391.8315,392.4263,32055.0
2024-12-09 14:00:00,395.64,395.64,394.92,395.05,9317.0,392.2479,392.2479,391.534,391.6629,9317.0
2024-12-09 14:05:00,395.13,395.47,394.91,395.41,11165.0,391.7422,392.0793,391.5241,392.0198,11165.0
2024-12-09 14:10:00,395.19,395.55,394.72,395.35,20162.0,391.8017,392.1586,391.3357,391.9603,20162.0
2024-12-09 14:15:00,395.27,396.74,395.26,396.25,20551.0,391.881,393.3384,391.8711,392.8526,20551.0
2024-12-09 14:20:00,396.24,397.11,396.2,397.11,7884.0,392.8427,393.7053,392.8031,393.7053,7884.0
2024-12-09 14:25:00,396.77,397.49,396.76,397.46,11887.0,393.3682,394.082,393.3583,394.0523,11887.0
2024-12-09 14:30:00,397.6,397.79,396.41,397.31,40532.0,394.191,394.3794,393.0113,393.9035,40532.0
2024-12-09 14:35:00,397.3,397.61,396.6,396.81,13982.0,393.8936,394.201,393.1996,393.4078,13982.0
2024-12-09 14:40:00,396.85,397.23,396.22,396.59,16559.0,393.4475,393.8242,392.8229,393.1897,16559.0
2024-12-09 14:45:00,396.88,397.2,396.17,396.5,16619.0,393.4772,393.7945,392.7733,393.1005,16619.0
2024-12-09 14:50:00,396.59,396.61,396.15,396.4,15857.0,393.1897,393.2095,392.7535,393.0013,15857.0
2024-12-09 14:55:00,396.4,396.4,395.26,395.87,25955.0,393.0013,393.0013,391.8711,392.4759,25955.0
2024-12-09 15:00:00,395.92,395.92,394.9,395.1,13193.0,392.5255,392.5255,391.5142,391.7125,13193.0
2024-12-09 15:05:00,395.19,395.92,395.04,395.32,14291.0,391.8017,392.5255,391.653,391.9306,14291.0
2024-12-09 15:10:00,395.28,395.82,395.13,395.37,11687.0,391.8909,392.4263,391.7422,391.9802,11687.0
2024-12-09 15:15:00,395.36,395.44,394.54,395.08,24867.0,391.9703,392.0496,391.1573,391.6927,24867.0
2024-12-09 15:20:00,395.07,395.6,394.5,395.59,14139.0,391.6827,392.2082,391.1176,392.1983,14139.0
2024-12-09 15:25:00,395.59,396.51,395.12,396.51,24706.0,392.1983,393.1104,391.7323,393.1104,24706.0
2024-12-09 15:30:00,396.77,397.27,396.21,396.83,24075.0,393.3682,393.8639,392.813,393.4277,24075.0
2024-12-09 15:35:00,396.72,396.73,395.92,396.23,12824.0,393.3186,393.3285,392.5255,392.8328,12824.0
2024-12-09 15:40:00,396.17,396.44,395.9,396.18,16741.0,392.7733,393.041,392.5056,392.7832,16741.0
2024-12-09 15:45:00,396.17,396.78,396.1,396.78,9078.0,392.7733,393.3781,392.7039,393.3781,9078.0
2024-12-09 15:50:00,396.95,397.37,395.86,395.86,19143.0,393.5466,393.963,392.466,392.466,19143.0
2024-12-09 15:55:00,396.07,396.31,395.5,395.6,68505.0,392.6742,392.9121,392.1091,392.2082,68505.0
2024-12-10 09:30:00,394.56,398.24,391.72,392.2,65986.0,391.1771,394.8256,388.3615,388.8373,65986.0
2024-12-10 09:35:00,392.67,392.94,390.47,391.65,22365.0,389.3033,389.571,387.1222,388.2921,22365.0
2024-12-10 09:40:00,391.65,392.22,390.68,391.81,13166.0,388.2921,388.8572,387.3304,388.4507,13166.0
2024-12-10 09:45:00,391.98,392.27,390.72,391.48,10364.0,388.6192,388.9067,387.37,388.1235,10364.0
2024-12-10 09:50:00,391.1,391.1,389.72,389.99,14950.0,387.7468,387.7468,386.3786,386.6463,14950.0
2024-12-10 09:55:00,390.21,391.03,390.1,391.03,7390.0,386.8644,387.6774,386.7554,387.6774,7390.0
2024-12-10 10:00:00,390.62,390.64,388.89,389.1,7003.0,387.2709,387.2907,385.5557,385.7639,7003.0
2024-12-10 10:05:00,389.1,389.21,388.46,388.55,5453.0,385.7639,385.873,385.1294,385.2186,5453.0
2024-12-10 10:10:00,388.78,389.22,387.7,388.0,8840.0,385.4467,385.8829,384.3759,384.6734,8840.0
2024-12-10 10:15:00,388.38,388.7,388.0,388.68,11827.0,385.0501,385.3674,384.6734,385.3475,11827.0
2024-12-10 10:20:00,389.06,389.41,389.02,389.4,3203.0,385.7243,386.0713,385.6846,386.0614,3203.0
2024-12-10 10:25:00,389.53,390.02,389.4,389.56,10972.0,386.1902,386.676,386.0614,386.22,10972.0
2024-12-10 10:30:00,389.72,390.66,389.32,389.54,11211.0,386.3786,387.3106,385.982,386.2002,11211.0
2024-12-10 10:35:00,389.6,389.6,388.14,388.59,7870.0,386.2596,386.2596,384.8122,385.2583,7870.0
2024-12-10 10:40:00,388.59,388.69,388.3,388.65,2232.0,385.2583,385.3574,384.9708,385.3178,2232.0
2024-12-10 10:45:00,388.7,389.6,388.6,389.6,5553.0,385.3674,386.2596,385.2682,386.2596,5553.0
2024-12-10 10:50:00,389.57,390.01,389.48,389.61,2652.0,386.2299,386.6661,386.1407,386.2696,2652.0
2024-12-10 10:55:00,389.61,391.32,389.61,391.06,5989.0,386.2696,387.9649,386.2696,387.7071,5989.0
2024-12-10 11:00:00,390.84,391.41,390.84,391.17,6129.0,387.489,388.0541,387.489,387.8162,6129.0
2024-12-10 11:05:00,391.18,392.24,391.12,392.14,7080.0,387.8261,388.877,387.7666,388.7779,7080.0
2024-12-10 11:10:00,392.14,392.78,392.01,392.01,2753.0,388.7779,389.4124,388.649,388.649,2753.0
2024-12-10 11:15:00,392.13,392.42,391.92,391.93,5908.0,388.7679,389.0555,388.5597,388.5697,5908.0
2024-12-10 11:20:00,391.93,392.19,391.46,392.15,8469.0,388.5697,388.8274,388.1037,388.7878,8469.0
2024-12-10 11:25:00,392.25,393.4,392.24,392.83,5993.0,388.8869,390.0271,388.877,389.4619,5993.0
2024-12-10 11:30:00,393.03,393.28,392.51,393.28,8200.0,389.6602,389.9081,389.1447,389.9081,8200.0
2024-12-10 11:35:00,393.27,394.05,392.95,394.05,7574.0,389.8982,390.6715,389.5809,390.6715,7574.0
2024-12-10 11:40:00,393.96,394.05,393.42,394.05,5264.0,390.5823,390.6715,390.0469,390.6715,5264.0
2024-12-10 11:45:00,394.05,394.21,393.64,393.65,7756.0,390.6715,390.8301,390.265,390.2749,7756.0
2024-12-10 11:50:00,393.71,393.95,393.13,393.61,10531.0,390.3344,390.5723,389.7594,390.2353,10531.0
2024-12-10 11:55:00,393.47,394.14,393.29,393.8,18968.0,390.0965,390.7607,389.918,390.4236,18968.0
2024-12-10 12:00:00,393.56,393.84,392.49,392.61,7062.0,390.1857,390.4633,389.1249,389.2438,7062.0
2024-12-10 12:05:00,392.61,392.68,392.13,392.57,4593.0,389.2438,389.3132,388.7679,389.2042,4593.0
2024-12-10 12:10:00,392.27,392.56,392.26,392.26,6815.0,388.9067,389.1943,388.8968,388.8968,6815.0
2024-12-10 12:15:00,392.46,392.95,392.33,392.62,6314.0,389.0951,389.5809,388.9662,389.2537,6314.0
2024-12-10 12:20:00,392.69,392.69,391.46,391.51,5939.0,389.3231,389.3231,388.1037,388.1533,5939.0
2024-12-10 12:25:00,391.73,391.85,391.64,391.7,2295.0,388.3714,388.4903,388.2821,388.3416,2295.0
2024-12-10 12:30:00,391.7,392.85,391.7,392.43,14160.0,388.3416,389.4818,388.3416,389.0654,14160.0
2024-12-10 12:35:00,392.61,393.08,392.52,393.06,5873.0,389.2438,389.7098,389.1546,389.69,5873.0
2024-12-10 12:40:00,392.84,393.24,392.54,393.0,10203.0,389.4719,389.8684,389.1744,389.6305,10203.0
2024-12-10 12:45:00,393.0,393.2,392.91,393.04,1788.0,389.6305,389.8288,389.5413,389.6701,1788.0
2024-12-10 12:50:00,393.36,393.37,392.82,392.93,3616.0,389.9874,389.9973,389.452,389.5611,3616.0
2024-12-10 12:55:00,392.93,392.93,392.64,392.85,2301.0,389.5611,389.5611,389.2736,389.4818,2301.0
2024-12-10 13:00:00,392.73,392.73,392.2,392.54,4598.0,389.3628,389.3628,388.8373,389.1744,4598.0
2024-12-10 13:05:00,392.5,392.82,392.5,392.75,2934.0,389.1348,389.452,389.1348,389.3826,2934.0
2024-12-10 13:10:00,392.89,393.0,392.81,392.81,6309.0,389.5214,389.6305,389.4421,389.4421,6309.0
2024-12-10 13:15:00,392.81,393.35,392.81,393.17,6563.0,389.4421,389.9775,389.4421,389.799,6563.0
2024-12-10 13:20:00,393.31,393.44,393.18,393.36,1867.0,389.9378,390.0667,389.8089,389.9874,1867.0
2024-12-10 13:25:00,393.43,393.45,393.0,393.25,4011.0,390.0568,390.0766,389.6305,389.8783,4011.0
2024-12-10 13:30:00,393.24,393.48,393.07,393.43,4988.0,389.8684,390.1064,389.6999,390.0568,4988.0
2024-12-10 13:35:00,393.51,394.36,393.45,394.08,10817.0,390.1361,390.9788,390.0766,390.7012,10817.0
2024-12-10 13:40:00,394.03,394.03,393.13,393.3,3070.0,390.6517,390.6517,389.7594,389.9279,3070.0
2024-12-10 13:45:00,393.48,393.85,393.48,393.69,2281.0,390.1064,390.4732,390.1064,390.3146,2281.0
2024-12-10 13:50:00,393.8,394.0,393.75,393.81,4118.0,390.4236,390.6219,390.3741,390.4335,4118.0
2024-12-10 13:55:00,393.78,393.93,393.48,393.48,6045.0,390.4038,390.5525,390.1064,390.1064,6045.0
2024-12-10 14:00:00,393.54,393.74,393.49,393.66,4288.0,390.1659,390.3641,390.1163,390.2848,4288.0
2024-12-10 14:05:00,393.65,393.85,393.45,393.5,2920.0,390.2749,390.4732,390.0766,390.1262,2920.0
2024-12-10 14:10:00,393.44,393.5,392.69,392.76,4137.0,390.0667,390.1262,389.3231,389.3925,4137.0
2024-12-10 14:15:00,392.63,392.85,392.6,392.74,2954.0,389.2637,389.4818,389.2339,389.3727,2954.0
2024-12-10 14:20:00,392.87,392.94,392.63,392.65,3878.0,389.5016,389.571,389.2637,389.2835,3878.0
2024-12-10 14:25:00,392.63,392.66,392.37,392.46,4429.0,389.2637,389.2934,389.0059,389.0951,4429.0
2024-12-10 14:30:00,392.36,392.95,392.32,392.71,12381.0,388.996,389.5809,388.9563,389.343,12381.0
2024-12-10 14:35:00,392.55,393.08,392.49,393.04,5036.0,389.1843,389.7098,389.1249,389.6701,5036.0
2024-12-10 14:40:00,393.04,393.32,392.9,392.92,4552.0,389.6701,389.9477,389.5313,389.5512,4552.0
2024-12-10 14:45:00,393.06,393.18,392.61,392.62,5885.0,389.69,389.8089,389.2438,389.2537,5885.0
2024-12-10 14:50:00,392.52,392.55,392.27,392.4,4433.0,389.1546,389.1843,388.9067,389.0356,4433.0
2024-12-10 14:55:00,392.41,392.41,392.14,392.35,7999.0,389.0455,389.0455,388.7779,388.9861,7999.0
2024-12-10 15:00:00,392.27,392.48,391.84,392.06,8588.0,388.9067,389.1149,388.4804,388.6985,8588.0
2024-12-10 15:05:00,392.23,392.31,391.35,391.36,5944.0,388.8671,388.9464,387.9946,388.0046,5944.0
2024-12-10 15:10:00,391.53,391.71,391.33,391.33,6107.0,388.1731,388.3515,387.9748,387.9748,6107.0
2024-12-10 15:15:00,391.42,391.42,390.61,390.8,18860.0,388.064,388.064,387.261,387.4494,18860.0
2024-12-10 15:20:00,390.87,390.93,390.32,390.53,11836.0,387.5188,387.5782,386.9735,387.1817,11836.0
2024-12-10 15:25:00,390.49,391.09,390.24,390.82,16900.0,387.142,387.7369,386.8942,387.4692,16900.0
2024-12-10 15:30:00,390.63,390.63,389.92,390.37,10803.0,387.2808,387.2808,386.5769,387.023,10803.0
2024-12-10 15:35:00,390.37,390.37,390.05,390.05,9305.0,387.023,387.023,386.7058,386.7058,9305.0
2024-12-10 15:40:00,390.0,390.0,389.57,389.58,14952.0,386.6562,386.6562,386.2299,386.2398,14952.0
2024-12-10 15:45:00,389.6,389.68,388.75,388.75,17445.0,386.2596,386.339,385.4169,385.4169,17445.0
2024-12-10 15:50:00,388.74,389.2,388.46,388.46,25490.0,385.407,385.8631,385.1294,385.1294,25490.0
2024-12-10 15:55:00,388.61,390.11,388.52,389.86,98907.0,385.2781,386.7653,385.1889,386.5174,98907.0
2024-12-11 09:30:00,387.57,389.85,386.07,387.51,36742.0,384.247,386.5075,382.7599,384.1876,36742.0
2024-12-11 09:35:00,387.51,387.51,383.48,384.63,15015.0,384.1876,384.1876,380.1921,381.3323,15015.0
2024-12-11 09:40:00,384.12,384.65,383.64,384.65,9987.0,380.8266,381.3521,380.3507,381.3521,9987.0
2024-12-11 09:45:00,384.25,385.12,383.49,383.77,34220.0,380.9555,381.8181,380.202,380.4796,34220.0
2024-12-11 09:50:00,383.96,384.0,382.75,383.34,17375.0,380.668,380.7077,379.4684,380.0533,17375.0
2024-12-11 09:55:00,383.34,383.58,382.34,382.66,16413.0,380.0533,380.2913,379.0619,379.3791,16413.0
2024-12-11 10:00:00,382.98,383.54,381.97,382.19,21701.0,379.6964,380.2516,378.6951,378.9132,21701.0
2024-12-11 10:05:00,382.0,382.45,381.75,381.98,14630.0,378.7248,379.1709,378.4769,378.705,14630.0
2024-12-11 10:10:00,381.91,382.26,381.01,381.11,8102.0,378.6356,378.9826,377.7433,377.8424,8102.0
2024-12-11 10:15:00,380.7,380.9,380.38,380.68,5889.0,377.4359,377.6342,377.1187,377.4161,5889.0
2024-12-11 10:20:00,380.49,382.37,380.39,382.37,86298.0,377.2277,379.0916,377.1286,379.0916,86298.0
2024-12-11 10:25:00,382.32,382.48,381.96,382.25,10166.0,379.0421,379.2007,378.6851,378.9727,10166.0
2024-12-11 10:30:00,381.99,383.07,381.89,382.53,11496.0,378.7149,379.7856,378.6157,379.2503,11496.0
2024-12-11 10:35:00,382.71,383.52,382.71,382.91,6679.0,379.4287,380.2318,379.4287,379.627,6679.0
2024-12-11 10:40:00,383.29,383.9,382.91,383.52,26055.0,380.0037,380.6085,379.627,380.2318,26055.0
2024-12-11 10:45:00,383.61,384.06,382.2,382.21,8828.0,380.321,380.7671,378.9231,378.933,8828.0
2024-12-11 10:50:00,382.24,382.63,381.94,382.63,2986.0,378.9627,379.3494,378.6653,379.3494,2986.0
2024-12-11 10:55:00,382.65,383.24,382.53,382.79,7453.0,379.3692,379.9542,379.2503,379.508,7453.0
2024-12-11 11:00:00,382.66,382.66,381.64,381.74,16120.0,379.3791,379.3791,378.3679,378.467,16120.0
2024-12-11 11:05:00,381.71,381.73,381.11,381.56,5775.0,378.4373,378.4571,377.8424,378.2886,5775.0
2024-12-11 11:10:00,381.6,381.92,381.57,381.59,20596.0,378.3282,378.6455,378.2985,378.3183,20596.0
2024-12-11 11:15:00,381.81,382.71,381.58,382.18,13805.0,378.5364,379.4287,378.3084,378.9033,13805.0
2024-12-11 11:20:00,382.19,382.2,381.78,382.06,4200.0,378.9132,378.9231,378.5067,378.7843,4200.0
2024-12-11 11:25:00,382.3,382.42,381.85,381.97,9588.0,379.0222,379.1412,378.5761,378.6951,9588.0
2024-12-11 11:30:00,381.97,382.6,381.86,382.55,11846.0,378.6951,379.3197,378.586,379.2701,11846.0
2024-12-11 11:35:00,382.38,382.66,382.11,382.47,2912.0,379.1015,379.3791,378.8339,379.1908,2912.0
2024-12-11 11:40:00,382.5,383.8,382.47,383.8,32476.0,379.2205,380.5094,379.1908,380.5094,32476.0
2024-12-11 11:45:00,383.8,383.8,382.9,383.27,8886.0,380.5094,380.5094,379.6171,379.9839,8886.0
2024-12-11 11:50:00,383.32,383.33,382.3,382.3,4726.0,380.0335,380.0434,379.0222,379.0222,4726.0
2024-12-11 11:55:00,382.13,383.06,382.13,382.66,3419.0,378.8537,379.7757,378.8537,379.3791,3419.0
2024-12-11 12:00:00,382.85,383.34,382.48,383.18,7324.0,379.5675,380.0533,379.2007,379.8947,7324.0
2024-12-11 12:05:00,383.18,383.33,382.64,382.64,9621.0,379.8947,380.0434,379.3593,379.3593,9621.0
2024-12-11 12:10:00,382.81,382.97,382.24,382.41,10420.0,379.5279,379.6865,378.9627,379.1313,10420.0
2024-12-11 12:15:00,382.26,382.44,381.95,382.28,5307.0,378.9826,379.161,378.6752,379.0024,5307.0
2024-12-11 12:20:00,382.18,382.19,381.52,381.7,8050.0,378.9033,378.9132,378.2489,378.4274,8050.0
2024-12-11 12:25:00,381.71,382.24,381.57,381.65,13302.0,378.4373,378.9627,378.2985,378.3778,13302.0
2024-12-11 12:30:00,381.64,381.89,381.54,381.62,7173.0,378.3679,378.6157,378.2687,378.3481,7173.0
2024-12-11 12:35:00,381.49,381.76,381.4,381.58,2195.0,378.2192,378.4869,378.1299,378.3084,2195.0
2024-12-11 12:40:00,381.75,382.02,381.69,381.79,2878.0,378.4769,378.7446,378.4175,378.5166,2878.0
2024-12-11 12:45:00,381.85,382.1,381.49,381.49,5816.0,378.5761,378.8239,378.2192,378.2192,5816.0
2024-12-11 12:50:00,381.54,382.11,381.53,382.1,4583.0,378.2687,378.8339,378.2588,378.8239,4583.0
2024-12-11 12:55:00,382.1,382.13,381.73,381.73,8859.0,378.8239,378.8537,378.4571,378.4571,8859.0
2024-12-11 13:00:00,381.69,382.05,381.61,381.75,1099.0,378.4175,378.7744,378.3381,378.4769,1099.0
2024-12-11 13:05:00,381.81,382.11,381.66,382.02,18590.0,378.5364,378.8339,378.3877,378.7446,18590.0
2024-12-11 13:10:00,382.02,382.02,381.87,381.87,900.0,378.7446,378.7446,378.5959,378.5959,900.0
2024-12-11 13:15:00,382.04,382.33,381.93,382.19,11108.0,378.7645,379.052,378.6554,378.9132,11108.0
2024-12-11 13:20:00,382.19,382.56,382.16,382.4,10591.0,378.9132,379.28,378.8834,379.1214,10591.0
2024-12-11 13:25:00,382.4,382.56,381.67,381.85,11875.0,379.1214,379.28,378.3976,378.5761,11875.0
2024-12-11 13:30:00,381.91,382.51,381.88,381.97,21260.0,378.6356,379.2304,378.6058,378.6951,21260.0
2024-12-11 13:35:00,382.04,382.08,381.61,381.84,8312.0,378.7645,378.8041,378.3381,378.5662,8312.0
2024-12-11 13:40:00,381.84,382.14,381.83,382.05,2528.0,378.5662,378.8636,378.5563,378.7744,2528.0
2024-12-11 13:45:00,382.05,382.17,381.96,382.06,7088.0,378.7744,378.8933,378.6851,378.7843,7088.0
2024-12-11 13:50:00,382.06,382.17,381.78,381.78,2974.0,378.7843,378.8933,378.5067,378.5067,2974.0
2024-12-11 13:55:00,381.98,382.81,381.97,382.66,10019.0,378.705,379.5279,378.6951,379.3791,10019.0
2024-12-11 14:00:00,382.66,383.32,382.66,383.11,5519.0,379.3791,380.0335,379.3791,379.8253,5519.0
2024-12-11 14:05:00,383.11,383.11,382.7,382.82,7164.0,379.8253,379.8253,379.4188,379.5378,7164.0
2024-12-11 14:10:00,382.83,383.89,382.76,383.89,5625.0,379.5477,380.5986,379.4783,380.5986,5625.0
2024-12-11 14:15:00,384.04,385.35,384.01,385.31,11874.0,380.7473,382.0461,380.7176,382.0064,11874.0
2024-12-11 14:20:00,385.53,386.67,385.15,386.29,44366.0,382.2245,383.3548,381.8478,382.978,44366.0
2024-12-11 14:25:00,386.11,387.13,385.17,387.03,39935.0,382.7996,383.8108,381.8676,383.7117,39935.0
2024-12-11 14:30:00,387.22,389.06,387.22,387.78,46549.0,383.9,385.7243,383.9,384.4552,46549.0
2024-12-11 14:35:00,387.77,388.0,386.83,387.39,14701.0,384.4453,384.6734,383.5134,384.0686,14701.0
2024-12-11 14:40:00,387.39,388.19,387.3,387.48,14904.0,384.0686,384.8617,383.9794,384.1578,14904.0
2024-12-11 14:45:00,387.41,388.24,387.08,387.1,13399.0,384.0884,384.9113,383.7612,383.7811,13399.0
2024-12-11 14:50:00,387.28,387.44,386.46,386.47,7709.0,383.9595,384.1182,383.1466,383.1565,7709.0
2024-12-11 14:55:00,386.56,387.22,386.21,386.89,24639.0,383.2457,383.9,382.8987,383.5729,24639.0
2024-12-11 15:00:00,386.73,387.09,385.86,386.18,27190.0,383.4142,383.7712,382.5517,382.869,27190.0
2024-12-11 15:05:00,386.18,386.18,385.53,385.71,6503.0,382.869,382.869,382.2245,382.403,6503.0
2024-12-11 15:10:00,385.65,386.01,385.46,385.56,11244.0,382.3435,382.7004,382.1551,382.2543,11244.0
2024-12-11 15:15:00,385.56,385.69,385.3,385.39,7652.0,382.2543,382.3832,381.9965,382.0857,7652.0
2024-12-11 15:20:00,385.54,385.77,385.43,385.66,9144.0,382.2345,382.4625,382.1254,382.3534,9144.0
2024-12-11 15:25:00,385.72,385.85,385.42,385.54,6666.0,382.4129,382.5418,382.1155,382.2345,6666.0
2024-12-11 15:30:00,385.46,385.84,385.36,385.54,5935.0,382.1551,382.5319,382.056,382.2345,5935.0
2024-12-11 15:35:00,385.44,385.59,385.06,385.23,6480.0,382.1353,382.284,381.7586,381.9271,6480.0
2024-12-11 15:40:00,385.23,385.63,385.13,385.63,11273.0,381.9271,382.3237,381.828,382.3237,11273.0
2024-12-11 15:45:00,385.53,385.87,385.45,385.69,7280.0,382.2245,382.5616,382.1452,382.3832,7280.0
2024-12-11 15:50:00,385.65,386.99,385.65,386.9,29092.0,382.3435,383.672,382.3435,383.5828,29092.0
2024-12-11 15:55:00,386.93,386.95,385.17,385.44,81735.0,383.6125,383.6324,381.8676,382.1353,81735.0
2024-12-12 09:30:00,387.65,390.0,385.31,385.92,49091.0,384.3264,386.6562,382.0064,382.6112,49091.0
2024-12-12 09:35:00,385.87,386.59,384.02,385.31,24914.0,382.5616,383.2754,380.7275,382.0064,24914.0
2024-12-12 09:40:00,385.31,387.67,385.31,386.3,15346.0,382.0064,384.3462,382.0064,382.9879,15346.0
2024-12-12 09:45:00,386.43,388.11,386.3,387.82,6692.0,383.1168,384.7824,382.9879,384.4949,6692.0
2024-12-12 09:50:00,388.12,388.92,387.49,388.56,33508.0,384.7923,385.5855,384.1677,385.2286,33508.0
2024-12-12 09:55:00,388.77,389.28,388.08,388.45,16290.0,385.4368,385.9424,384.7527,385.1195,16290.0
2024-12-12 10:00:00,388.63,389.16,388.24,388.27,13355.0,385.298,385.8234,384.9113,384.941,13355.0
2024-12-12 10:05:00,388.19,388.72,387.83,388.7,7929.0,384.8617,385.3872,384.5048,385.3674,7929.0
2024-12-12 10:10:00,388.85,390.27,388.82,389.66,12457.0,385.5161,386.9239,385.4863,386.3191,12457.0
2024-12-12 10:15:00,389.69,389.7,387.75,388.0,5933.0,386.3489,386.3588,384.4255,384.6734,5933.0
2024-12-12 10:20:00,387.94,388.34,386.33,386.75,5865.0,384.6139,385.0104,383.0177,383.4341,5865.0
2024-12-12 10:25:00,386.65,387.57,386.49,387.56,4477.0,383.3349,384.247,383.1763,384.2371,4477.0
2024-12-12 10:30:00,387.56,387.57,385.73,385.9,10494.0,384.2371,384.247,382.4228,382.5914,10494.0
2024-12-12 10:35:00,385.91,385.91,384.99,385.21,9865.0,382.6013,382.6013,381.6892,381.9073,9865.0
2024-12-12 10:40:00,385.04,385.09,383.62,383.99,5850.0,381.7387,381.7883,380.3309,380.6977,5850.0
2024-12-12 10:45:00,383.98,384.77,383.98,384.59,8957.0,380.6878,381.4711,380.6878,381.2926,8957.0
2024-12-12 10:50:00,384.43,384.6,383.21,383.83,9379.0,381.134,381.3025,379.9244,380.5391,9379.0
2024-12-12 10:55:00,383.97,384.63,383.87,384.12,5901.0,380.6779,381.3323,380.5788,380.8266,5901.0
2024-12-12 11:00:00,384.18,384.52,383.24,383.45,9426.0,380.8861,381.2232,379.9542,380.1624,9426.0
2024-12-12 11:05:00,383.69,383.89,383.53,383.53,2523.0,380.4003,380.5986,380.2417,380.2417,2523.0
2024-12-12 11:10:00,383.46,383.97,383.46,383.95,11960.0,380.1723,380.6779,380.1723,380.6581,11960.0
2024-12-12 11:15:00,384.2,384.6,383.82,383.84,6486.0,380.9059,381.3025,380.5292,380.549,6486.0
2024-12-12 11:20:00,383.74,384.21,383.6,383.95,4866.0,380.4499,380.9159,380.3111,380.6581,4866.0
2024-12-12 11:25:00,383.7,383.94,383.54,383.54,4492.0,380.4102,380.6482,380.2516,380.2516,4492.0
2024-12-12 11:30:00,383.67,383.8,383.18,383.45,34017.0,380.3805,380.5094,379.8947,380.1624,34017.0
2024-12-12 11:35:00,383.48,384.35,383.38,384.35,4139.0,380.1921,381.0547,380.093,381.0547,4139.0
2024-12-12 11:40:00,384.37,384.46,383.48,383.78,5463.0,381.0745,381.1637,380.1921,380.4895,5463.0
2024-12-12 11:45:00,383.83,383.85,383.46,383.46,2787.0,380.5391,380.5589,380.1723,380.1723,2787.0
2024-12-12 11:50:00,383.47,383.98,383.38,383.98,2425.0,380.1822,380.6878,380.093,380.6878,2425.0
2024-12-12 11:55:00,383.83,384.22,383.75,384.07,7506.0,380.5391,380.9258,380.4598,380.7771,7506.0
2024-12-12 12:00:00,383.85,384.46,383.85,384.33,4457.0,380.5589,381.1637,380.5589,381.0348,4457.0
2024-12-12 12:05:00,384.16,384.36,384.15,384.35,1714.0,380.8663,381.0646,380.8564,381.0547,1714.0
2024-12-12 12:10:00,384.35,384.58,384.21,384.44,4806.0,381.0547,381.2827,380.9159,381.1439,4806.0
2024-12-12 12:15:00,384.45,384.78,384.34,384.69,6178.0,381.1538,381.481,381.0447,381.3917,6178.0
2024-12-12 12:20:00,384.63,384.7,384.5,384.5,4391.0,381.3323,381.4017,381.2034,381.2034,4391.0
2024-12-12 12:25:00,384.5,384.5,384.24,384.38,4428.0,381.2034,381.2034,380.9456,381.0844,4428.0
2024-12-12 12:30:00,384.23,384.36,383.75,383.76,1821.0,380.9357,381.0646,380.4598,380.4697,1821.0
2024-12-12 12:35:00,383.66,383.77,382.62,382.7,14264.0,380.3706,380.4796,379.3395,379.4188,14264.0
2024-12-12 12:40:00,382.75,383.01,382.35,383.0,3053.0,379.4684,379.7261,379.0718,379.7162,3053.0
2024-12-12 12:45:00,383.0,383.25,382.19,382.24,5295.0,379.7162,379.9641,378.9132,378.9627,5295.0
2024-12-12 12:50:00,382.34,382.34,381.24,381.25,9797.0,379.0619,379.0619,377.9713,377.9812,9797.0
2024-12-12 12:55:00,381.08,381.77,380.77,381.77,11236.0,377.8127,378.4968,377.5053,378.4968,11236.0
2024-12-12 13:00:00,381.8,381.82,381.44,381.44,2165.0,378.5265,378.5463,378.1696,378.1696,2165.0
2024-12-12 13:05:00,381.54,381.71,381.36,381.49,5268.0,378.2687,378.4373,378.0903,378.2192,5268.0
2024-12-12 13:10:00,381.44,381.45,380.79,381.16,10327.0,378.1696,378.1795,377.5252,377.892,10327.0
2024-12-12 13:15:00,381.14,381.14,380.72,380.72,4779.0,377.8722,377.8722,377.4558,377.4558,4779.0
2024-12-12 13:20:00,380.74,381.13,380.51,380.81,14990.0,377.4756,377.8623,377.2476,377.545,14990.0
2024-12-12 13:25:00,380.9,380.9,380.28,380.35,3233.0,377.6342,377.6342,377.0195,377.0889,3233.0
2024-12-12 13:30:00,380.31,380.41,380.06,380.22,7470.0,377.0493,377.1484,376.8014,376.9601,7470.0
2024-12-12 13:35:00,380.14,380.54,379.91,380.48,6677.0,376.8807,377.2773,376.6527,377.2178,6677.0
2024-12-12 13:40:00,380.5,381.04,380.5,380.96,1617.0,377.2377,377.773,377.2377,377.6937,1617.0
2024-12-12 13:45:00,380.99,381.14,380.56,380.77,8392.0,377.7235,377.8722,377.2971,377.5053,8392.0
2024-12-12 13:50:00,380.8,381.18,380.79,381.09,3021.0,377.5351,377.9118,377.5252,377.8226,3021.0
2024-12-12 13:55:00,381.09,381.25,380.84,380.88,8622.0,377.8226,377.9812,377.5747,377.6144,8622.0
2024-12-12 14:00:00,380.84,380.99,380.0,380.99,24221.0,377.5747,377.7235,376.7419,377.7235,24221.0
2024-12-12 14:05:00,380.78,380.88,380.55,380.79,2033.0,377.5153,377.6144,377.2872,377.5252,2033.0
2024-12-12 14:10:00,380.72,381.07,379.87,380.0,9701.0,377.4558,377.8028,376.6131,376.7419,9701.0
2024-12-12 14:15:00,380.0,380.34,379.85,380.19,5697.0,376.7419,377.079,376.5932,376.9303,5697.0
2024-12-12 14:20:00,380.17,380.58,380.04,380.53,8589.0,376.9105,377.317,376.7816,377.2674,8589.0
2024-12-12 14:25:00,380.17,380.43,379.94,380.02,4888.0,376.9105,377.1683,376.6825,376.7618,4888.0
2024-12-12 14:30:00,380.15,380.32,380.0,380.24,3731.0,376.8907,377.0592,376.7419,376.9799,3731.0
2024-12-12 14:35:00,380.24,380.25,379.86,380.12,5296.0,376.9799,376.9898,376.6031,376.8609,5296.0
2024-12-12 14:40:00,380.3,380.36,379.74,379.87,9311.0,377.0394,377.0989,376.4842,376.6131,9311.0
2024-12-12 14:45:00,379.88,380.03,379.58,379.69,6549.0,376.623,376.7717,376.3256,376.4346,6549.0
2024-12-12 14:50:00,379.68,379.83,379.57,379.65,12695.0,376.4247,376.5734,376.3156,376.3949,12695.0
2024-12-12 14:55:00,379.58,379.87,379.38,379.87,8001.0,376.3256,376.6131,376.1273,376.6131,8001.0
2024-12-12 15:00:00,379.78,379.79,378.78,378.91,16087.0,376.5238,376.5337,375.5324,375.6613,16087.0
2024-12-12 15:05:00,378.77,378.84,378.47,378.47,10229.0,375.5225,375.5919,375.2251,375.2251,10229.0
2024-12-12 15:10:00,378.48,378.78,378.27,378.52,16670.0,375.235,375.5324,375.0268,375.2746,16670.0
2024-12-12 15:15:00,378.71,379.1,378.7,378.78,13021.0,375.463,375.8497,375.4531,375.5324,13021.0
2024-12-12 15:20:00,378.69,378.78,378.29,378.5,12511.0,375.4432,375.5324,375.0466,375.2548,12511.0
2024-12-12 15:25:00,378.6,378.87,378.44,378.58,13132.0,375.354,375.6216,375.1953,375.3341,13132.0
2024-12-12 15:30:00,378.53,378.71,378.11,378.22,16876.0,375.2846,375.463,374.8682,374.9772,16876.0
2024-12-12 15:35:00,378.2,378.77,378.17,378.38,11245.0,374.9574,375.5225,374.9276,375.1358,11245.0
2024-12-12 15:40:00,378.66,378.97,378.24,378.8,24673.0,375.4134,375.7208,374.997,375.5522,24673.0
2024-12-12 15:45:00,378.7,379.39,378.21,378.42,56395.0,375.4531,376.1372,374.9673,375.1755,56395.0
2024-12-12 15:50:00,378.5,380.73,378.45,378.97,91180.0,375.2548,377.4657,375.2052,375.7208,91180.0
2024-12-12 15:55:00,379.05,379.05,377.97,378.35,61819.0,375.8001,375.8001,374.7294,375.1061,61819.0
2024-12-13 09:30:00,378.21,378.21,375.29,377.49,34996.0,374.9673,374.9673,372.0723,374.2535,34996.0
2024-12-13 09:35:00,377.49,378.69,375.3,377.49,23799.0,374.2535,375.4432,372.0822,374.2535,23799.0
2024-12-13 09:40:00,377.28,378.93,377.04,378.58,10902.0,374.0453,375.6811,373.8073,375.3341,10902.0
2024-12-13 09:45:00,378.53,380.0,378.36,379.54,22199.0,375.2846,376.7419,375.116,376.2859,22199.0
2024-12-13 09:50:00,379.75,380.3,378.23,379.93,27796.0,376.4941,377.0394,374.9871,376.6725,27796.0
2024-12-13 09:55:00,379.93,380.94,379.43,380.02,28989.0,376.6725,377.6739,376.1768,376.7618,28989.0
2024-12-13 10:00:00,380.02,380.34,379.27,379.44,38038.0,376.7618,377.079,376.0182,376.1868,38038.0
2024-12-13 10:05:00,379.3,380.58,379.28,380.19,19451.0,376.048,377.317,376.0281,376.9303,19451.0
2024-12-13 10:10:00,380.19,381.04,379.88,381.0,21167.0,376.9303,377.773,376.623,377.7334,21167.0
2024-12-13 10:15:00,381.05,382.49,380.77,382.19,21681.0,377.7829,379.2106,377.5053,378.9132,21681.0
2024-12-13 10:20:00,382.35,383.12,381.68,382.66,27701.0,379.0718,379.8352,378.4075,379.3791,27701.0
2024-12-13 10:25:00,382.66,384.05,382.65,383.34,14274.0,379.3791,380.7572,379.3692,380.0533,14274.0
2024-12-13 10:30:00,383.35,383.89,383.13,383.7,7374.0,380.0632,380.5986,379.8451,380.4102,7374.0
2024-12-13 10:35:00,383.7,384.57,383.69,384.1,11960.0,380.4102,381.2728,380.4003,380.8068,11960.0
2024-12-13 10:40:00,384.27,384.37,383.72,384.22,11827.0,380.9753,381.0745,380.4301,380.9258,11827.0
2024-12-13 10:45:00,384.22,384.22,383.61,383.81,14051.0,380.9258,380.9258,380.321,380.5193,14051.0
2024-12-13 10:50:00,383.97,384.47,383.64,384.47,9238.0,380.6779,381.1736,380.3507,381.1736,9238.0
2024-12-13 10:55:00,384.47,385.73,384.47,385.54,32434.0,381.1736,382.4228,381.1736,382.2345,32434.0
2024-12-13 11:00:00,385.71,386.97,385.62,386.69,24638.0,382.403,383.6522,382.3138,383.3746,24638.0
2024-12-13 11:05:00,386.55,387.07,386.18,386.81,22983.0,383.2358,383.7513,382.869,383.4936,22983.0
2024-12-13 11:10:00,386.81,386.98,385.85,385.86,23040.0,383.4936,383.6621,382.5418,382.5517,23040.0
2024-12-13 11:15:00,385.86,386.19,385.45,385.46,10692.0,382.5517,382.8789,382.1452,382.1551,10692.0
2024-12-13 11:20:00,385.45,386.51,385.39,386.51,13708.0,382.1452,383.1961,382.0857,383.1961,13708.0
2024-12-13 11:25:00,386.51,387.7,386.51,387.21,15084.0,383.1961,384.3759,383.1961,383.8901,15084.0
2024-12-13 11:30:00,387.13,387.36,385.89,385.96,20493.0,383.8108,384.0388,382.5814,382.6508,20493.0
2024-12-13 11:35:00,386.3,386.91,385.77,385.99,12090.0,382.9879,383.5927,382.4625,382.6806,12090.0
2024-12-13 11:40:00,386.09,386.46,385.24,385.25,8929.0,382.7797,383.1466,381.937,381.9469,8929.0
2024-12-13 11:45:00,385.14,385.64,384.97,385.08,7281.0,381.8379,382.3336,381.6693,381.7784,7281.0
2024-12-13 11:50:00,385.08,385.19,384.57,384.61,7333.0,381.7784,381.8875,381.2728,381.3124,7333.0
2024-12-13 11:55:00,384.53,384.81,384.33,384.34,5209.0,381.2331,381.5107,381.0348,381.0447,5209.0
2024-12-13 12:00:00,384.56,385.28,384.07,384.34,24412.0,381.2629,381.9767,380.7771,381.0447,24412.0
2024-12-13 12:05:00,384.34,384.56,383.63,384.11,13281.0,381.0447,381.2629,380.3408,380.8167,13281.0
2024-12-13 12:10:00,384.09,384.37,384.0,384.19,7719.0,380.7969,381.0745,380.7077,380.896,7719.0
2024-12-13 12:15:00,384.19,384.65,384.06,384.34,6453.0,380.896,381.3521,380.7671,381.0447,6453.0
2024-12-13 12:20:00,384.29,384.67,384.17,384.62,3792.0,380.9952,381.3719,380.8762,381.3223,3792.0
2024-12-13 12:25:00,384.76,384.9,384.5,384.84,2678.0,381.4611,381.5999,381.2034,381.5405,2678.0
2024-12-13 12:30:00,384.98,385.48,384.71,385.2,7499.0,381.6793,382.175,381.4116,381.8974,7499.0
2024-12-13 12:35:00,385.2,385.24,384.65,384.95,10421.0,381.8974,381.937,381.3521,381.6495,10421.0
2024-12-13 12:40:00,384.96,385.09,384.04,384.28,17589.0,381.6594,381.7883,380.7473,380.9853,17589.0
2024-12-13 12:45:00,384.17,384.71,384.15,384.6,8769.0,380.8762,381.4116,380.8564,381.3025,8769.0
2024-12-13 12:50:00,384.61,384.93,384.07,384.61,13243.0,381.3124,381.6297,380.7771,381.3124,13243.0
2024-12-13 12:55:00,384.59,384.59,384.17,384.52,5329.0,381.2926,381.2926,380.8762,381.2232,5329.0
2024-12-13 13:00:00,384.52,384.88,384.51,384.79,5510.0,381.2232,381.5801,381.2133,381.4909,5510.0
2024-12-13 13:05:00,384.72,384.72,383.55,384.14,7952.0,381.4215,381.4215,380.2615,380.8465,7952.0
2024-12-13 13:10:00,384.26,384.37,384.06,384.14,12335.0,380.9654,381.0745,380.7671,380.8465,12335.0
2024-12-13 13:15:00,384.14,384.84,384.04,384.69,14824.0,380.8465,381.5405,380.7473,381.3917,14824.0
2024-12-13 13:20:00,384.5,384.63,384.01,384.53,6802.0,381.2034,381.3323,380.7176,381.2331,6802.0
2024-12-13 13:25:00,384.51,384.7,384.23,384.46,3813.0,381.2133,381.4017,380.9357,381.1637,3813.0
2024-12-13 13:30:00,384.46,384.66,383.85,384.01,5838.0,381.1637,381.362,380.5589,380.7176,5838.0
2024-12-13 13:35:00,384.01,384.67,383.79,384.66,4525.0,380.7176,381.3719,380.4995,381.362,4525.0
2024-12-13 13:40:00,384.67,385.46,384.46,385.46,7969.0,381.3719,382.1551,381.1637,382.1551,7969.0
2024-12-13 13:45:00,385.16,385.4,384.4,384.4,7630.0,381.8577,382.0957,381.1042,381.1042,7630.0
2024-12-13 13:50:00,384.4,384.55,384.02,384.17,4279.0,381.1042,381.2529,380.7275,380.8762,4279.0
2024-12-13 13:55:00,384.02,384.48,384.02,384.24,5088.0,380.7275,381.1835,380.7275,380.9456,5088.0
2024-12-13 14:00:00,384.21,384.6,383.95,383.95,23222.0,380.9159,381.3025,380.6581,380.6581,23222.0
2024-12-13 14:05:00,383.95,383.98,383.36,383.45,6785.0,380.6581,380.6878,380.0731,380.1624,6785.0
2024-12-13 14:10:00,383.4,383.76,383.15,383.52,7942.0,380.1128,380.4697,379.8649,380.2318,7942.0
2024-12-13 14:15:00,383.35,383.69,383.15,383.19,4097.0,380.0632,380.4003,379.8649,379.9046,4097.0
2024-12-13 14:20:00,383.3,383.49,382.95,382.95,7903.0,380.0137,380.202,379.6667,379.6667,7903.0
2024-12-13 14:25:00,383.06,383.49,382.88,383.19,8288.0,379.7757,380.202,379.5973,379.9046,8288.0
2024-12-13 14:30:00,383.08,383.16,382.66,382.73,6956.0,379.7955,379.8749,379.3791,379.4485,6956.0
2024-12-13 14:35:00,382.72,382.93,382.44,382.93,6552.0,379.4386,379.6468,379.161,379.6468,6552.0
2024-12-13 14:40:00,382.84,383.17,382.5,382.5,7762.0,379.5576,379.8848,379.2205,379.2205,7762.0
2024-12-13 14:45:00,382.58,382.71,382.28,382.71,10518.0,379.2998,379.4287,379.0024,379.4287,10518.0
2024-12-13 14:50:00,382.71,383.03,382.48,382.66,10236.0,379.4287,379.746,379.2007,379.3791,10236.0
2024-12-13 14:55:00,382.5,382.73,382.25,382.58,9572.0,379.2205,379.4485,378.9727,379.2998,9572.0
2024-12-13 15:00:00,382.77,383.32,382.71,383.32,11114.0,379.4882,380.0335,379.4287,380.0335,11114.0
2024-12-13 15:05:00,383.39,383.45,383.11,383.28,10250.0,380.1029,380.1624,379.8253,379.9938,10250.0
2024-12-13 15:10:00,383.28,383.54,382.72,382.84,12709.0,379.9938,380.2516,379.4386,379.5576,12709.0
2024-12-13 15:15:00,382.98,383.14,382.83,382.93,5420.0,379.6964,379.855,379.5477,379.6468,5420.0
2024-12-13 15:20:00,382.93,383.1,382.51,382.7,12036.0,379.6468,379.8154,379.2304,379.4188,12036.0
2024-12-13 15:25:00,382.75,382.93,381.89,382.03,13888.0,379.4684,379.6468,378.6157,378.7545,13888.0
2024-12-13 15:30:00,381.96,382.0,381.39,381.61,10187.0,378.6851,378.7248,378.12,378.3381,10187.0
2024-12-13 15:35:00,381.62,382.26,381.31,382.26,16939.0,378.3481,378.9826,378.0407,378.9826,16939.0
2024-12-13 15:40:00,382.12,382.26,381.73,381.97,9376.0,378.8438,378.9826,378.4571,378.6951,9376.0
2024-12-13 15:45:00,381.94,382.12,381.69,381.81,12874.0,378.6653,378.8438,378.4175,378.5364,12874.0
2024-12-13 15:50:00,381.69,381.69,380.95,380.97,21876.0,378.4175,378.4175,377.6838,377.7036,21876.0
2024-12-13 15:55:00,381.03,381.5,380.82,381.42,60426.0,377.7631,378.2291,377.5549,378.1498,60426.0
2024-12-16 09:30:00,380.77,381.89,378.3,381.17,43485.0,377.5053,378.6157,375.0565,377.9019,43485.0
2024-12-16 09:35:00,381.12,381.63,380.38,381.08,14528.0,377.8523,378.358,377.1187,377.8127,14528.0
2024-12-16 09:40:00,381.08,383.53,381.0,383.27,20733.0,377.8127,380.2417,377.7334,379.9839,20733.0
2024-12-16 09:45:00,383.27,383.92,382.79,383.53,28950.0,379.9839,380.6283,379.508,380.2417,28950.0
2024-12-16 09:50:00,383.53,384.28,382.99,383.16,19092.0,380.2417,380.9853,379.7063,379.8749,19092.0
2024-12-16 09:55:00,383.16,383.75,383.12,383.22,8800.0,379.8749,380.4598,379.8352,379.9343,8800.0
2024-12-16 10:00:00,383.63,384.16,383.36,383.69,21712.0,380.3408,380.8663,380.0731,380.4003,21712.0
2024-12-16 10:05:00,383.69,384.82,383.48,383.82,15664.0,380.4003,381.5206,380.1921,380.5292,15664.0
2024-12-16 10:10:00,383.81,383.82,382.57,383.07,12648.0,380.5193,380.5292,379.2899,379.7856,12648.0
2024-12-16 10:15:00,383.24,384.13,383.05,383.25,37991.0,379.9542,380.8365,379.7658,379.9641,37991.0
2024-12-16 10:20:00,383.51,383.66,382.6,382.71,23234.0,380.2219,380.3706,379.3197,379.4287,23234.0
2024-12-16 10:25:00,382.68,382.71,381.44,381.44,25040.0,379.399,379.4287,378.1696,378.1696,25040.0
2024-12-16 10:30:00,381.44,382.05,381.27,381.84,13536.0,378.1696,378.7744,378.0011,378.5662,13536.0
2024-12-16 10:35:00,381.9,382.87,381.9,382.23,6490.0,378.6257,379.5873,378.6257,378.9528,6490.0
2024-12-16 10:40:00,382.23,382.66,382.13,382.35,8211.0,378.9528,379.3791,378.8537,379.0718,8211.0
2024-12-16 10:45:00,382.09,383.06,382.08,382.88,10587.0,378.814,379.7757,378.8041,379.5973,10587.0
2024-12-16 10:50:00,382.95,383.0,382.7,382.85,11705.0,379.6667,379.7162,379.4188,379.5675,11705.0
2024-12-16 10:55:00,382.81,383.11,382.69,382.89,14363.0,379.5279,379.8253,379.4089,379.6072,14363.0
2024-12-16 11:00:00,383.08,383.08,381.21,381.5,25793.0,379.7955,379.7955,377.9416,378.2291,25793.0
2024-12-16 11:05:00,381.25,381.29,380.42,380.91,9330.0,377.9812,378.0209,377.1583,377.6441,9330.0
2024-12-16 11:10:00,380.99,381.05,380.68,380.92,6127.0,377.7235,377.7829,377.4161,377.6541,6127.0
2024-12-16 11:15:00,380.92,380.92,380.3,380.61,14836.0,377.6541,377.6541,377.0394,377.3467,14836.0
2024-12-16 11:20:00,380.57,380.77,380.01,380.33,12562.0,377.3071,377.5053,376.7519,377.0691,12562.0
2024-12-16 11:25:00,380.13,380.54,379.78,379.99,9127.0,376.8708,377.2773,376.5238,376.732,9127.0
2024-12-16 11:30:00,379.99,379.99,379.65,379.65,12139.0,376.732,376.732,376.3949,376.3949,12139.0
2024-12-16 11:35:00,379.84,379.84,379.38,379.47,20308.0,376.5833,376.5833,376.1273,376.2165,20308.0
2024-12-16 11:40:00,379.44,379.74,379.38,379.4,6482.0,376.1868,376.4842,376.1273,376.1471,6482.0
2024-12-16 11:45:00,379.57,379.58,378.13,378.21,20299.0,376.3156,376.3256,374.888,374.9673,20299.0
2024-12-16 11:50:00,378.02,378.45,377.49,378.02,21079.0,374.7789,375.2052,374.2535,374.7789,21079.0
2024-12-16 11:55:00,377.78,377.97,377.34,377.81,7323.0,374.541,374.7294,374.1048,374.5707,7323.0
2024-12-16 12:00:00,378.07,378.11,376.92,377.76,8359.0,374.8285,374.8682,373.6884,374.5212,8359.0
2024-12-16 12:05:00,377.8,378.09,377.47,377.76,8197.0,374.5608,374.8483,374.2336,374.5212,8197.0
2024-12-16 12:10:00,377.48,377.65,376.11,376.79,15122.0,374.2436,374.4121,372.8853,373.5595,15122.0
2024-12-16 12:15:00,376.91,377.05,376.15,376.23,20726.0,373.6784,373.8172,372.925,373.0043,20726.0
2024-12-16 12:20:00,376.53,376.53,375.84,376.38,34614.0,373.3017,373.3017,372.6176,373.153,34614.0
2024-12-16 12:25:00,376.4,376.56,375.65,375.88,20905.0,373.1728,373.3314,372.4292,372.6573,20905.0
2024-12-16 12:30:00,375.87,376.39,375.73,375.99,22664.0,372.6474,373.1629,372.5086,372.7663,22664.0
2024-12-16 12:35:00,375.81,376.05,375.54,375.84,10085.0,372.5879,372.8258,372.3202,372.6176,10085.0
2024-12-16 12:40:00,375.84,376.44,375.84,376.25,8722.0,372.6176,373.2125,372.6176,373.0241,8722.0
2024-12-16 12:45:00,376.25,376.74,376.11,376.49,40006.0,373.0241,373.5099,372.8853,373.262,40006.0
2024-12-16 12:50:00,376.5,376.54,375.74,375.75,14187.0,373.272,373.3116,372.5185,372.5284,14187.0
2024-12-16 12:55:00,375.74,376.16,375.58,376.16,9305.0,372.5185,372.9349,372.3598,372.9349,9305.0
2024-12-16 13:00:00,376.04,376.59,375.82,376.49,15572.0,372.8159,373.3612,372.5978,373.262,15572.0
2024-12-16 13:05:00,376.49,376.68,376.0,376.5,25169.0,373.262,373.4504,372.7762,373.272,25169.0
2024-12-16 13:10:00,376.53,376.53,375.44,375.44,20501.0,373.3017,373.3017,372.221,372.221,20501.0
2024-12-16 13:15:00,375.49,375.67,375.08,375.08,10163.0,372.2706,372.4491,371.8641,371.8641,10163.0
2024-12-16 13:20:00,375.07,375.23,374.67,375.0,30772.0,371.8542,372.0128,371.4576,371.7848,30772.0
2024-12-16 13:25:00,375.0,375.51,374.91,375.15,9483.0,371.7848,372.2904,371.6956,371.9335,9483.0
2024-12-16 13:30:00,375.33,375.69,375.21,375.6,11173.0,372.112,372.4689,371.993,372.3797,11173.0
2024-12-16 13:35:00,375.56,375.8,375.49,375.69,9445.0,372.34,372.578,372.2706,372.4689,9445.0
2024-12-16 13:40:00,375.69,375.88,375.49,375.67,12872.0,372.4689,372.6573,372.2706,372.4491,12872.0
2024-12-16 13:45:00,375.71,375.92,375.59,375.9,9994.0,372.4887,372.6969,372.3698,372.6771,9994.0
2024-12-16 13:50:00,375.91,376.34,375.9,376.12,4575.0,372.687,373.1133,372.6771,372.8952,4575.0
2024-12-16 13:55:00,376.02,376.25,375.97,376.09,14307.0,372.7961,373.0241,372.7465,372.8655,14307.0
2024-12-16 14:00:00,376.0,376.28,375.3,375.3,19730.0,372.7762,373.0538,372.0822,372.0822,19730.0
2024-12-16 14:05:00,375.4,375.45,375.2,375.36,13616.0,372.1814,372.231,371.9831,372.1417,13616.0
2024-12-16 14:10:00,375.31,375.64,375.21,375.51,22216.0,372.0922,372.4193,371.993,372.2904,22216.0
2024-12-16 14:15:00,375.58,375.74,375.3,375.67,32876.0,372.3598,372.5185,372.0822,372.4491,32876.0
2024-12-16 14:20:00,375.67,375.68,375.35,375.55,40205.0,372.4491,372.459,372.1318,372.3301,40205.0
2024-12-16 14:25:00,375.55,375.55,374.75,374.9,16017.0,372.3301,372.3301,371.537,371.6857,16017.0
2024-12-16 14:30:00,374.88,375.16,374.71,374.76,16268.0,371.6658,371.9434,371.4973,371.5469,16268.0
2024-12-16 14:35:00,374.78,374.84,374.58,374.61,23599.0,371.5667,371.6262,371.3684,371.3982,23599.0
2024-12-16 14:40:00,374.61,374.61,373.73,374.14,29538.0,371.3982,371.3982,370.5257,370.9322,29538.0
2024-12-16 14:45:00,374.28,374.29,373.8,374.15,8998.0,371.071,371.0809,370.5951,370.9421,8998.0
2024-12-16 14:50:00,374.15,374.73,374.14,374.5,11227.0,370.9421,371.5171,370.9322,371.2891,11227.0
2024-12-16 14:55:00,374.35,374.44,374.25,374.29,2902.0,371.1404,371.2296,371.0412,371.0809,2902.0
2024-12-16 15:00:00,374.25,374.49,374.1,374.49,14303.0,371.0412,371.2792,370.8925,371.2792,14303.0
2024-12-16 15:05:00,374.45,374.51,374.21,374.29,12909.0,371.2395,371.299,371.0016,371.0809,12909.0
2024-12-16 15:10:00,374.29,374.43,374.04,374.1,24079.0,371.0809,371.2197,370.833,370.8925,24079.0
2024-12-16 15:15:00,374.1,374.47,373.91,374.29,32038.0,370.8925,371.2594,370.7042,371.0809,32038.0
2024-12-16 15:20:00,374.33,374.38,374.11,374.16,12658.0,371.1206,371.1701,370.9024,370.952,12658.0
2024-12-16 15:25:00,374.15,374.15,373.6,373.73,18182.0,370.9421,370.9421,370.3968,370.5257,18182.0
2024-12-16 15:30:00,373.69,373.73,372.91,373.28,34936.0,370.486,370.5257,369.7127,370.0796,34936.0
2024-12-16 15:35:00,373.38,373.48,373.21,373.29,14024.0,370.1787,370.2779,370.0102,370.0895,14024.0
2024-12-16 15:40:00,373.29,373.49,373.0,373.0,23050.0,370.0895,370.2878,369.802,369.802,23050.0
2024-12-16 15:45:00,373.0,373.62,372.93,373.35,19660.0,369.802,370.4167,369.7326,370.149,19660.0
2024-12-16 15:50:00,373.4,373.42,371.93,372.22,51237.0,370.1985,370.2184,368.7411,369.0287,51237.0
2024-12-16 15:55:00,372.14,373.34,371.83,373.19,128383.0,368.9493,370.1391,368.642,369.9903,128383.0
2024-12-17 09:30:00,367.83,370.07,363.54,370.04,78822.0,364.6763,366.8971,360.4231,366.8673,78822.0
2024-12-17 09:35:00,370.25,373.29,369.52,372.45,31793.0,367.0755,370.0895,366.3518,369.2567,31793.0
2024-12-17 09:40:00,372.61,374.0,369.44,369.59,59976.0,369.4153,370.7934,366.2725,366.4212,59976.0
2024-12-17 09:45:00,370.06,372.39,369.67,371.9,21377.0,366.8872,369.1972,366.5005,368.7114,21377.0
2024-12-17 09:50:00,371.96,372.1,370.14,370.6,26127.0,368.7709,368.9097,366.9665,367.4225,26127.0
2024-12-17 09:55:00,370.61,371.39,370.09,370.95,38778.0,367.4325,368.2058,366.9169,367.7695,38778.0
2024-12-17 10:00:00,371.25,371.46,369.99,370.01,35011.0,368.067,368.2752,366.8178,366.8376,35011.0
2024-12-17 10:05:00,370.01,370.39,369.72,370.08,23412.0,366.8376,367.2143,366.5501,366.907,23412.0
2024-12-17 10:10:00,370.1,371.24,370.02,371.21,17399.0,366.9268,368.0571,366.8475,368.0273,17399.0
2024-12-17 10:15:00,370.75,372.46,370.75,371.6,41517.0,367.5713,369.2666,367.5713,368.414,41517.0
2024-12-17 10:20:00,371.55,373.87,371.4,372.1,25270.0,368.3644,370.6645,368.2157,368.9097,25270.0
2024-12-17 10:25:00,372.07,372.75,371.66,372.75,23589.0,368.8799,369.5541,368.4735,369.5541,23589.0
2024-12-17 10:30:00,372.35,373.2,372.02,372.44,25316.0,369.1575,370.0003,368.8304,369.2468,25316.0
2024-12-17 10:35:00,372.44,372.7,371.09,371.09,31313.0,369.2468,369.5045,367.9083,367.9083,31313.0
2024-12-17 10:40:00,371.38,371.81,371.06,371.14,14916.0,368.1959,368.6222,367.8786,367.9579,14916.0
2024-12-17 10:45:00,371.3,371.64,370.76,370.97,29247.0,368.1165,368.4536,367.5812,367.7894,29247.0
2024-12-17 10:50:00,370.91,371.3,370.03,370.22,29367.0,367.7299,368.1165,366.8574,367.0458,29367.0
2024-12-17 10:55:00,370.43,370.82,369.65,370.0,14837.0,367.254,367.6407,366.4807,366.8277,14837.0
2024-12-17 11:00:00,370.0,371.15,369.99,370.68,15503.0,366.8277,367.9678,366.8178,367.5019,15503.0
2024-12-17 11:05:00,370.74,371.33,370.05,370.36,24366.0,367.5613,368.1463,366.8773,367.1846,24366.0
2024-12-17 11:10:00,370.66,371.41,370.31,370.32,9978.0,367.482,368.2256,367.135,367.1449,9978.0
2024-12-17 11:15:00,370.39,371.28,370.0,371.14,16374.0,367.2143,368.0967,366.8277,367.9579,16374.0
2024-12-17 11:20:00,371.1,371.49,369.8,370.0,33818.0,367.9183,368.3049,366.6294,366.8277,33818.0
2024-12-17 11:25:00,369.84,370.28,369.7,370.25,26160.0,366.6691,367.1053,366.5303,367.0755,26160.0
2024-12-17 11:30:00,370.12,370.61,369.79,369.91,22947.0,366.9467,367.4325,366.6195,366.7385,22947.0
2024-12-17 11:35:00,370.07,370.26,368.68,368.75,14642.0,366.8971,367.0855,365.519,365.5884,14642.0
2024-12-17 11:40:00,368.43,368.75,366.68,366.87,19056.0,365.2711,365.5884,363.5362,363.7245,19056.0
2024-12-17 11:45:00,366.88,368.08,366.87,368.0,23994.0,363.7344,364.9241,363.7245,364.8448,23994.0
2024-12-17 11:50:00,368.05,369.55,367.63,369.34,32311.0,364.8944,366.3815,364.478,366.1733,32311.0
2024-12-17 11:55:00,369.1,369.56,368.77,369.56,16668.0,365.9354,366.3915,365.6082,366.3915,16668.0
2024-12-17 12:00:00,369.66,369.95,369.41,369.6,38129.0,366.4906,366.7781,366.2427,366.4311,38129.0
2024-12-17 12:05:00,369.69,370.08,369.47,369.69,20959.0,366.5203,366.907,366.3022,366.5203,20959.0
2024-12-17 12:10:00,369.41,370.41,369.08,369.35,25593.0,366.2427,367.2342,365.9156,366.1833,25593.0
2024-12-17 12:15:00,369.35,369.49,368.92,369.33,26120.0,366.1833,366.3221,365.7569,366.1634,26120.0
2024-12-17 12:20:00,369.26,369.38,368.84,368.97,12113.0,366.094,366.213,365.6776,365.8065,12113.0
2024-12-17 12:25:00,369.04,369.04,368.18,368.5,22152.0,365.8759,365.8759,365.0233,365.3405,22152.0
2024-12-17 12:30:00,368.47,368.84,368.38,368.48,9230.0,365.3108,365.6776,365.2216,365.3207,9230.0
2024-12-17 12:35:00,368.58,368.62,367.99,368.29,10688.0,365.4199,365.4595,364.8349,365.1323,10688.0
2024-12-17 12:40:00,368.29,369.56,368.07,369.43,14409.0,365.1323,366.3915,364.9142,366.2626,14409.0
2024-12-17 12:45:00,369.13,369.51,369.04,369.51,3914.0,365.9651,366.3419,365.8759,366.3419,3914.0
2024-12-17 12:50:00,369.51,369.54,368.58,369.23,12789.0,366.3419,366.3716,365.4199,366.0643,12789.0
2024-12-17 12:55:00,369.0,369.52,368.95,369.19,11567.0,365.8363,366.3518,365.7867,366.0246,11567.0
2024-12-17 13:00:00,369.08,369.15,368.65,368.9,25773.0,365.9156,365.985,365.4893,365.7371,25773.0
2024-12-17 13:05:00,368.69,369.23,368.45,368.62,19687.0,365.5289,366.0643,365.291,365.4595,19687.0
2024-12-17 13:10:00,368.56,368.94,368.43,368.83,21876.0,365.4,365.7768,365.2711,365.6677,21876.0
2024-12-17 13:15:00,368.83,369.27,368.82,369.24,16042.0,365.6677,366.1039,365.6578,366.0742,16042.0
2024-12-17 13:20:00,369.43,369.68,369.29,369.52,11842.0,366.2626,366.5104,366.1238,366.3518,11842.0
2024-12-17 13:25:00,369.68,369.75,369.06,369.23,10525.0,366.5104,366.5798,365.8957,366.0643,10525.0
2024-12-17 13:30:00,369.22,370.39,369.22,370.13,15903.0,366.0544,367.2143,366.0544,366.9566,15903.0
2024-12-17 13:35:00,370.36,370.36,368.8,369.0,22655.0,367.1846,367.1846,365.638,365.8363,22655.0
2024-12-17 13:40:00,369.0,369.4,368.69,369.39,40186.0,365.8363,366.2328,365.5289,366.2229,40186.0
2024-12-17 13:45:00,369.76,371.01,369.49,369.93,20403.0,366.5897,367.829,366.3221,366.7583,20403.0
2024-12-17 13:50:00,369.98,370.58,369.92,370.31,13657.0,366.8079,367.4027,366.7484,367.135,13657.0
2024-12-17 13:55:00,370.25,370.74,370.08,370.31,10646.0,367.0755,367.5613,366.907,367.135,10646.0
2024-12-17 14:00:00,370.44,370.67,369.94,370.07,17123.0,367.2639,367.4919,366.7682,366.8971,17123.0
2024-12-17 14:05:00,370.08,370.55,369.58,369.71,10861.0,366.907,367.373,366.4113,366.5402,10861.0
2024-12-17 14:10:00,369.69,369.69,368.87,369.27,10292.0,366.5203,366.5203,365.7074,366.1039,10292.0
2024-12-17 14:15:00,369.0,369.4,368.84,368.87,10700.0,365.8363,366.2328,365.6776,365.7074,10700.0
2024-12-17 14:20:00,369.0,369.09,368.71,368.82,35725.0,365.8363,365.9255,365.5487,365.6578,35725.0
2024-12-17 14:25:00,368.77,369.06,368.7,368.86,21930.0,365.6082,365.8957,365.5388,365.6975,21930.0
2024-12-17 14:30:00,368.86,369.1,368.15,368.78,37218.0,365.6975,365.9354,364.9935,365.6181,37218.0
2024-12-17 14:35:00,368.77,368.94,368.34,368.6,21138.0,365.6082,365.7768,365.1819,365.4397,21138.0
2024-12-17 14:40:00,368.68,368.91,368.38,368.66,11120.0,365.519,365.747,365.2216,365.4992,11120.0
2024-12-17 14:45:00,368.88,369.38,368.78,368.81,11212.0,365.7173,366.213,365.6181,365.6479,11212.0
2024-12-17 14:50:00,368.81,368.91,368.33,368.37,23363.0,365.6479,365.747,365.172,365.2117,23363.0
2024-12-17 14:55:00,368.52,368.7,367.36,367.36,8751.0,365.3604,365.5388,364.2103,364.2103,8751.0
2024-12-17 15:00:00,367.31,367.31,366.59,366.75,18450.0,364.1608,364.1608,363.4469,363.6056,18450.0
2024-12-17 15:05:00,366.75,367.57,366.66,367.33,10867.0,363.6056,364.4185,363.5163,364.1806,10867.0
2024-12-17 15:10:00,367.15,367.22,366.72,366.9,10980.0,364.0021,364.0715,363.5758,363.7543,10980.0
2024-12-17 15:15:00,366.73,367.2,366.7,367.03,15369.0,363.5857,364.0517,363.556,363.8832,15369.0
2024-12-17 15:20:00,366.98,366.98,366.61,366.61,10388.0,363.8336,363.8336,363.4668,363.4668,10388.0
2024-12-17 15:25:00,366.69,366.77,365.84,366.21,19018.0,363.5461,363.6254,362.7034,363.0702,19018.0
2024-12-17 15:30:00,366.12,366.31,365.66,365.66,12608.0,362.981,363.1693,362.5249,362.5249,12608.0
2024-12-17 15:35:00,365.75,365.92,365.07,365.07,23838.0,362.6141,362.7827,361.94,361.94,23838.0
2024-12-17 15:40:00,365.08,366.62,365.08,366.58,27617.0,361.9499,363.4767,361.9499,363.437,27617.0
2024-12-17 15:45:00,366.58,366.73,365.35,365.7,23564.0,363.437,363.5857,362.2176,362.5646,23564.0
2024-12-17 15:50:00,365.65,366.46,365.56,365.99,34869.0,362.515,363.318,362.4258,362.8521,34869.0
2024-12-17 15:55:00,366.05,366.85,365.42,366.26,115540.0,362.9116,363.7047,362.287,363.1198,115540.0
2024-12-18 09:30:00,365.52,370.43,364.71,367.36,62667.0,362.3861,367.254,361.583,364.2103,62667.0
2024-12-18 09:35:00,367.82,369.64,367.25,369.62,8071.0,364.6664,366.4708,364.1013,366.4509,8071.0
2024-12-18 09:40:00,369.22,370.7,368.83,370.58,47982.0,366.0544,367.5217,365.6677,367.4027,47982.0
2024-12-18 09:45:00,370.98,371.79,370.29,370.43,29096.0,367.7993,368.6023,367.1152,367.254,29096.0
2024-12-18 09:50:00,370.55,370.99,369.4,369.46,25208.0,367.373,367.8092,366.2328,366.2923,25208.0
2024-12-18 09:55:00,369.5,370.04,368.75,369.49,17234.0,366.332,366.8673,365.5884,366.3221,17234.0
2024-12-18 10:00:00,369.81,372.36,369.36,372.13,39339.0,366.6393,369.1675,366.1932,368.9394,39339.0
2024-12-18 10:05:00,372.17,373.33,372.0,373.23,22113.0,368.9791,370.1291,368.8105,370.03,22113.0
2024-12-18 10:10:00,373.24,374.39,372.74,373.54,25077.0,370.0399,371.18,369.5442,370.3373,25077.0
2024-12-18 10:15:00,373.36,373.9,372.33,373.9,10277.0,370.1589,370.6942,369.1377,370.6942,10277.0
2024-12-18 10:20:00,373.77,374.17,373.16,373.27,6375.0,370.5654,370.9619,369.9606,370.0697,6375.0
2024-12-18 10:25:00,372.99,373.28,372.04,372.24,16327.0,369.7921,370.0796,368.8502,369.0485,16327.0
2024-12-18 10:30:00,372.24,373.81,372.08,373.2,9092.0,369.0485,370.605,368.8899,370.0003,9092.0
2024-12-18 10:35:00,373.46,373.63,372.38,372.38,13577.0,370.258,370.4266,369.1873,369.1873,13577.0
2024-12-18 10:40:00,372.33,372.33,371.22,371.66,13304.0,369.1377,369.1377,368.0372,368.4735,13304.0
2024-12-18 10:45:00,371.47,372.67,371.47,372.38,17976.0,368.2851,369.4748,368.2851,369.1873,17976.0
2024-12-18 10:50:00,372.39,372.62,372.18,372.62,1729.0,369.1972,369.4252,368.989,369.4252,1729.0
2024-12-18 10:55:00,372.39,372.45,371.54,372.18,12985.0,369.1972,369.2567,368.3545,368.989,12985.0
2024-12-18 11:00:00,372.18,372.45,370.9,370.9,12264.0,368.989,369.2567,367.72,367.72,12264.0
2024-12-18 11:05:00,370.89,371.33,370.58,371.26,11158.0,367.7101,368.1463,367.4027,368.0769,11158.0
2024-12-18 11:10:00,371.02,371.17,370.77,370.97,7782.0,367.8389,367.9877,367.5911,367.7894,7782.0
2024-12-18 11:15:00,370.97,371.33,370.5,370.5,14273.0,367.7894,368.1463,367.3234,367.3234,14273.0
2024-12-18 11:20:00,370.74,371.79,370.53,371.55,8632.0,367.5613,368.6023,367.3531,368.3644,8632.0
2024-12-18 11:25:00,371.55,372.22,371.54,371.84,7453.0,368.3644,369.0287,368.3545,368.6519,7453.0
2024-12-18 11:30:00,371.65,372.97,371.57,372.52,4713.0,368.4635,369.7722,368.3842,369.3261,4713.0
2024-12-18 11:35:00,372.55,372.7,372.36,372.53,5201.0,369.3558,369.5045,369.1675,369.336,5201.0
2024-12-18 11:40:00,372.39,372.78,372.36,372.76,2786.0,369.1972,369.5839,369.1675,369.564,2786.0
2024-12-18 11:45:00,372.77,373.29,372.72,373.22,2298.0,369.5739,370.0895,369.5244,370.0201,2298.0
2024-12-18 11:50:00,372.99,373.49,372.94,373.41,3481.0,369.7921,370.2878,369.7425,370.2085,3481.0
2024-12-18 11:55:00,373.31,373.33,373.09,373.29,4398.0,370.1093,370.1291,369.8912,370.0895,4398.0
2024-12-18 12:00:00,373.25,373.45,373.07,373.43,4890.0,370.0498,370.2481,369.8714,370.2283,4890.0
2024-12-18 12:05:00,373.34,373.67,372.87,372.87,6888.0,370.1391,370.4662,369.6731,369.6731,6888.0
2024-12-18 12:10:00,373.04,373.11,372.3,372.48,8078.0,369.8416,369.911,369.108,369.2864,8078.0
2024-12-18 12:15:00,372.42,372.66,371.74,372.6,8047.0,369.2269,369.4649,368.5528,369.4054,8047.0
2024-12-18 12:20:00,372.62,373.4,372.62,373.24,6277.0,369.4252,370.1985,369.4252,370.0399,6277.0
2024-12-18 12:25:00,373.23,373.51,373.09,373.17,9433.0,370.03,370.3076,369.8912,369.9705,9433.0
2024-12-18 12:30:00,373.0,373.34,372.42,372.89,11351.0,369.802,370.1391,369.2269,369.6929,11351.0
2024-12-18 12:35:00,372.97,373.1,372.67,372.98,8609.0,369.7722,369.9011,369.4748,369.7821,8609.0
2024-12-18 12:40:00,372.99,373.99,372.98,373.78,12356.0,369.7921,370.7835,369.7821,370.5753,12356.0
2024-12-18 12:45:00,373.79,374.23,373.22,373.35,18028.0,370.5852,371.0214,370.0201,370.149,18028.0
2024-12-18 12:50:00,373.46,373.93,373.39,373.39,4391.0,370.258,370.724,370.1886,370.1886,4391.0
2024-12-18 12:55:00,373.43,374.14,373.25,373.66,8068.0,370.2283,370.9322,370.0498,370.4563,8068.0
2024-12-18 13:00:00,373.58,373.91,372.23,372.23,13554.0,370.377,370.7042,369.0386,369.0386,13554.0
2024-12-18 13:05:00,372.23,372.43,371.72,372.32,8682.0,369.0386,369.2369,368.5329,369.1278,8682.0
2024-12-18 13:10:00,372.38,372.82,372.16,372.25,9404.0,369.1873,369.6235,368.9692,369.0584,9404.0
2024-12-18 13:15:00,372.26,372.51,371.78,372.03,22856.0,369.0683,369.3162,368.5924,368.8403,22856.0
2024-12-18 13:20:00,372.06,372.36,371.54,371.69,11126.0,368.87,369.1675,368.3545,368.5032,11126.0
2024-12-18 13:25:00,371.79,372.28,371.5,371.83,14629.0,368.6023,369.0881,368.3148,368.642,14629.0
2024-12-18 13:30:00,371.78,372.04,371.53,371.64,14177.0,368.5924,368.8502,368.3446,368.4536,14177.0
2024-12-18 13:35:00,371.64,371.96,371.14,371.47,12636.0,368.4536,368.7709,367.9579,368.2851,12636.0
2024-12-18 13:40:00,371.47,371.68,370.94,371.2,27423.0,368.2851,368.4933,367.7596,368.0174,27423.0
2024-12-18 13:45:00,371.42,371.59,370.9,371.59,13722.0,368.2355,368.4041,367.72,368.4041,13722.0
2024-12-18 13:50:00,371.61,371.77,371.44,371.44,8367.0,368.4239,368.5825,368.2553,368.2553,8367.0
2024-12-18 13:55:00,371.33,371.71,371.1,371.58,8078.0,368.1463,368.523,367.9183,368.3941,8078.0
2024-12-18 14:00:00,371.44,372.33,370.98,371.29,17516.0,368.2553,369.1377,367.7993,368.1066,17516.0
2024-12-18 14:05:00,371.33,371.82,370.86,371.04,13103.0,368.1463,368.6321,367.6803,367.8588,13103.0
2024-12-18 14:10:00,371.09,371.09,370.35,371.02,8366.0,367.9083,367.9083,367.1747,367.8389,8366.0
2024-12-18 14:15:00,371.2,372.16,371.12,372.12,7925.0,368.0174,368.9692,367.9381,368.9295,7925.0
2024-12-18 14:20:00,372.13,372.44,371.96,372.4,7448.0,368.9394,369.2468,368.7709,369.2071,7448.0
2024-12-18 14:25:00,372.46,372.46,371.5,371.5,26759.0,369.2666,369.2666,368.3148,368.3148,26759.0
2024-12-18 14:30:00,371.67,371.9,371.09,371.41,12567.0,368.4834,368.7114,367.9083,368.2256,12567.0
2024-12-18 14:35:00,371.48,371.93,371.26,371.73,9494.0,368.295,368.7411,368.0769,368.5429,9494.0
2024-12-18 14:40:00,371.51,371.8,371.29,371.75,4660.0,368.3247,368.6123,368.1066,368.5627,4660.0
2024-12-18 14:45:00,371.59,371.59,370.22,370.42,15349.0,368.4041,368.4041,367.0458,367.2441,15349.0
2024-12-18 14:50:00,370.39,370.39,369.73,370.09,7748.0,367.2143,367.2143,366.56,366.9169,7748.0
2024-12-18 14:55:00,369.86,370.77,369.64,370.67,10452.0,366.6889,367.5911,366.4708,367.4919,10452.0
2024-12-18 15:00:00,370.63,371.25,369.94,371.13,20688.0,367.4523,368.067,366.7682,367.948,20688.0
2024-12-18 15:05:00,370.85,370.91,370.03,370.03,8041.0,367.6704,367.7299,366.8574,366.8574,8041.0
2024-12-18 15:10:00,370.16,370.43,369.57,369.6,17629.0,366.9863,367.254,366.4014,366.4311,17629.0
2024-12-18 15:15:00,369.66,370.86,369.4,370.23,37251.0,366.4906,367.6803,366.2328,367.0557,37251.0
2024-12-18 15:20:00,370.14,371.63,370.0,370.97,15203.0,366.9665,368.4437,366.8277,367.7894,15203.0
2024-12-18 15:25:00,370.9,371.14,370.0,370.41,26280.0,367.72,367.9579,366.8277,367.2342,26280.0
2024-12-18 15:30:00,370.41,370.71,369.98,370.32,54517.0,367.2342,367.5316,366.8079,367.1449,54517.0
2024-12-18 15:35:00,370.15,370.23,369.5,369.65,24713.0,366.9764,367.0557,366.332,366.4807,24713.0
2024-12-18 15:40:00,369.51,369.52,367.57,367.61,20929.0,366.3419,366.3518,364.4185,364.4582,20929.0
2024-12-18 15:45:00,367.61,368.34,367.33,368.03,41975.0,364.4582,365.1819,364.1806,364.8746,41975.0
2024-12-18 15:50:00,367.97,368.66,367.6,367.73,40953.0,364.8151,365.4992,364.4483,364.5771,40953.0
2024-12-18 15:55:00,367.73,367.85,365.93,366.13,98907.0,364.5771,364.6961,362.7926,362.9909,98907.0
2024-12-19 09:30:00,365.1,368.94,364.64,368.94,28882.0,361.9697,365.7768,361.5136,365.7768,28882.0
2024-12-19 09:35:00,368.99,370.9,367.36,368.88,48650.0,365.8263,367.72,364.2103,365.7173,48650.0
2024-12-19 09:40:00,368.35,368.88,365.85,365.85,18252.0,365.1918,365.7173,362.7133,362.7133,18252.0
2024-12-19 09:45:00,365.8,365.89,364.36,364.67,21010.0,362.6637,362.7529,361.236,361.5434,21010.0
2024-12-19 09:50:00,364.36,364.36,362.95,363.52,21231.0,361.236,361.236,359.8381,360.4032,21231.0
2024-12-19 09:55:00,363.91,365.09,363.8,364.84,24215.0,360.7899,361.9598,360.6808,361.7119,24215.0
2024-12-19 10:00:00,364.84,365.93,364.11,365.59,27775.0,361.7119,362.7926,360.9882,362.4555,27775.0
2024-12-19 10:05:00,365.64,366.83,365.63,366.43,9583.0,362.5051,363.6849,362.4952,363.2883,9583.0
2024-12-19 10:10:00,366.45,366.71,364.24,365.62,18091.0,363.3081,363.5659,361.1171,362.4852,18091.0
2024-12-19 10:15:00,365.62,366.68,365.35,366.32,10554.0,362.4852,363.5362,362.2176,363.1792,10554.0
2024-12-19 10:20:00,366.33,366.95,365.9,365.98,20563.0,363.1892,363.8038,362.7628,362.8422,20563.0
2024-12-19 10:25:00,365.78,365.78,365.03,365.53,7822.0,362.6439,362.6439,361.9003,362.396,7822.0
2024-12-19 10:30:00,365.68,366.03,365.19,365.84,11998.0,362.5447,362.8917,362.0589,362.7034,11998.0
2024-12-19 10:35:00,366.0,366.36,365.25,365.25,13384.0,362.862,363.2189,362.1184,362.1184,13384.0
2024-12-19 10:40:00,365.61,365.66,364.21,364.54,14260.0,362.4753,362.5249,361.0873,361.4145,14260.0
2024-12-19 10:45:00,364.27,364.27,363.36,363.44,6027.0,361.1468,361.1468,360.2446,360.3239,6027.0
2024-12-19 10:50:00,363.44,363.86,362.81,362.89,13226.0,360.3239,360.7403,359.6993,359.7786,13226.0
2024-12-19 10:55:00,362.92,363.78,362.52,363.78,25170.0,359.8084,360.661,359.4118,360.661,25170.0
2024-12-19 11:00:00,363.41,363.78,363.1,363.25,13250.0,360.2942,360.661,359.9868,360.1356,13250.0
2024-12-19 11:05:00,363.1,363.23,362.49,362.88,7759.0,359.9868,360.1157,359.3821,359.7687,7759.0
2024-12-19 11:10:00,362.9,363.26,362.51,362.75,12383.0,359.7886,360.1455,359.4019,359.6398,12383.0
2024-12-19 11:15:00,362.74,362.88,362.33,362.82,3197.0,359.6299,359.7687,359.2234,359.7092,3197.0
2024-12-19 11:20:00,362.88,362.88,362.21,362.76,8053.0,359.7687,359.7687,359.1045,359.6498,8053.0
2024-12-19 11:25:00,362.82,363.43,362.77,362.98,25347.0,359.7092,360.314,359.6597,359.8679,25347.0
2024-12-19 11:30:00,362.98,364.32,362.9,363.76,16888.0,359.8679,361.1964,359.7886,360.6412,16888.0
2024-12-19 11:35:00,363.68,363.68,362.64,362.64,6799.0,360.5619,360.5619,359.5308,359.5308,6799.0
2024-12-19 11:40:00,362.55,363.07,362.36,362.66,13528.0,359.4416,359.9571,359.2532,359.5506,13528.0
2024-12-19 11:45:00,362.85,364.25,362.83,363.95,11515.0,359.739,361.127,359.7192,360.8296,11515.0
2024-12-19 11:50:00,364.25,364.25,363.56,363.89,7320.0,361.127,361.127,360.4429,360.7701,7320.0
2024-12-19 11:55:00,363.81,363.89,363.0,363.0,7709.0,360.6908,360.7701,359.8877,359.8877,7709.0
2024-12-19 12:00:00,363.32,364.0,363.14,363.94,4236.0,360.205,360.8791,360.0265,360.8196,4236.0
2024-12-19 12:05:00,364.23,364.23,363.7,364.17,6670.0,361.1072,361.1072,360.5817,361.0477,6670.0
2024-12-19 12:10:00,364.16,364.2,363.26,363.28,21320.0,361.0378,361.0774,360.1455,360.1653,21320.0
2024-12-19 12:15:00,363.47,365.13,363.47,365.13,17089.0,360.3537,361.9994,360.3537,361.9994,17089.0
2024-12-19 12:20:00,364.73,364.96,363.74,363.9,14151.0,361.6029,361.8309,360.6214,360.78,14151.0
2024-12-19 12:25:00,363.9,364.06,363.47,363.89,5876.0,360.78,360.9386,360.3537,360.7701,5876.0
2024-12-19 12:30:00,363.97,365.12,363.89,364.95,36696.0,360.8494,361.9895,360.7701,361.821,36696.0
2024-12-19 12:35:00,365.13,365.33,364.88,365.15,10487.0,361.9994,362.1977,361.7516,362.0193,10487.0
2024-12-19 12:40:00,365.42,365.61,364.89,365.05,9998.0,362.287,362.4753,361.7615,361.9201,9998.0
2024-12-19 12:45:00,365.15,365.24,364.3,364.3,8277.0,362.0193,362.1085,361.1766,361.1766,8277.0
2024-12-19 12:50:00,364.3,365.57,364.29,364.79,25455.0,361.1766,362.4357,361.1666,361.6624,25455.0
2024-12-19 12:55:00,364.66,365.27,364.6,365.13,9277.0,361.5335,362.1382,361.474,361.9994,9277.0
2024-12-19 13:00:00,365.0,365.31,364.86,365.12,11490.0,361.8706,362.1779,361.7318,361.9895,11490.0
2024-12-19 13:05:00,365.12,366.11,365.11,365.56,13735.0,361.9895,362.971,361.9796,362.4258,13735.0
2024-12-19 13:10:00,365.47,366.53,365.45,366.36,10401.0,362.3365,363.3874,362.3167,363.2189,10401.0
2024-12-19 13:15:00,366.5,366.92,366.32,366.72,6749.0,363.3577,363.7741,363.1792,363.5758,6749.0
2024-12-19 13:20:00,366.88,367.01,366.32,366.93,9492.0,363.7344,363.8633,363.1792,363.784,9492.0
2024-12-19 13:25:00,366.88,367.38,366.88,367.06,5246.0,363.7344,364.2302,363.7344,363.9129,5246.0
2024-12-19 13:30:00,367.0,367.12,366.94,366.95,3308.0,363.8534,363.9724,363.7939,363.8038,3308.0
2024-12-19 13:35:00,366.95,367.5,366.2,366.73,27068.0,363.8038,364.3491,363.0603,363.5857,27068.0
2024-12-19 13:40:00,366.61,367.01,366.56,367.0,3527.0,363.4668,363.8633,363.4172,363.8534,3527.0
2024-12-19 13:45:00,366.76,367.45,366.52,367.11,20344.0,363.6155,364.2996,363.3775,363.9625,20344.0
2024-12-19 13:50:00,367.11,367.84,366.93,367.69,17718.0,363.9625,364.6862,363.784,364.5375,17718.0
2024-12-19 13:55:00,367.77,367.83,367.41,367.49,21384.0,364.6168,364.6763,364.2599,364.3392,21384.0
2024-12-19 14:00:00,367.45,367.81,367.45,367.59,9664.0,364.2996,364.6565,364.2996,364.4384,9664.0
2024-12-19 14:05:00,367.59,367.95,367.58,367.78,6198.0,364.4384,364.7953,364.4284,364.6267,6198.0
2024-12-19 14:10:00,367.79,367.79,367.3,367.44,13297.0,364.6366,364.6366,364.1508,364.2896,13297.0
2024-12-19 14:15:00,367.44,367.95,367.35,367.87,8828.0,364.2896,364.7953,364.2004,364.7159,8828.0
2024-12-19 14:20:00,367.84,367.84,366.94,367.72,15248.0,364.6862,364.6862,363.7939,364.5672,15248.0
2024-12-19 14:25:00,367.78,367.82,367.17,367.38,9352.0,364.6267,364.6664,364.022,364.2302,9352.0
2024-12-19 14:30:00,367.41,367.41,366.74,366.75,8721.0,364.2599,364.2599,363.5956,363.6056,8721.0
2024-12-19 14:35:00,366.66,367.24,366.29,366.55,23852.0,363.5163,364.0914,363.1495,363.4073,23852.0
2024-12-19 14:40:00,366.5,366.5,365.36,365.36,8827.0,363.3577,363.3577,362.2275,362.2275,8827.0
2024-12-19 14:45:00,365.36,366.5,365.36,366.05,19506.0,362.2275,363.3577,362.2275,362.9116,19506.0
2024-12-19 14:50:00,366.02,366.65,366.02,366.45,7132.0,362.8818,363.5064,362.8818,363.3081,7132.0
2024-12-19 14:55:00,366.45,366.98,366.38,366.51,13108.0,363.3081,363.8336,363.2387,363.3676,13108.0
2024-12-19 15:00:00,366.48,366.65,366.13,366.27,42451.0,363.3379,363.5064,362.9909,363.1297,42451.0
2024-12-19 15:05:00,366.13,366.29,365.48,365.76,10310.0,362.9909,363.1495,362.3464,362.624,10310.0
2024-12-19 15:10:00,365.77,366.16,365.76,366.13,11668.0,362.634,363.0206,362.624,362.9909,11668.0
2024-12-19 15:15:00,366.13,366.84,366.13,366.27,8800.0,362.9909,363.6948,362.9909,363.1297,8800.0
2024-12-19 15:20:00,366.27,366.66,366.16,366.42,21192.0,363.1297,363.5163,363.0206,363.2784,21192.0
2024-12-19 15:25:00,366.43,366.53,365.91,366.27,18138.0,363.2883,363.3874,362.7728,363.1297,18138.0
2024-12-19 15:30:00,366.29,367.02,366.26,366.91,16248.0,363.1495,363.8732,363.1198,363.7642,16248.0
2024-12-19 15:35:00,366.88,368.29,366.72,368.06,28952.0,363.7344,365.1323,363.5758,364.9043,28952.0
2024-12-19 15:40:00,368.18,369.43,367.85,369.14,27692.0,365.0233,366.2626,364.6961,365.9751,27692.0
2024-12-19 15:45:00,369.02,369.02,368.25,368.69,28982.0,365.8561,365.8561,365.0927,365.5289,28982.0
2024-12-19 15:50:00,368.69,369.1,367.16,367.31,60472.0,365.5289,365.9354,364.012,364.1608,60472.0
2024-12-19 15:55:00,367.31,367.65,366.34,366.48,83490.0,364.1608,364.4978,363.1991,363.3379,83490.0
2024-12-20 09:30:00,365.66,367.48,365.0,366.49,174922.0,362.5249,364.3293,361.8706,363.3478,174922.0
2024-12-20 09:35:00,365.82,366.43,365.1,366.0,17396.0,362.6835,363.2883,361.9697,362.862,17396.0
2024-12-20 09:40:00,366.0,366.27,365.24,365.66,15029.0,362.862,363.1297,362.1085,362.5249,15029.0
2024-12-20 09:45:00,365.49,366.66,365.19,366.12,19731.0,362.3564,363.5163,362.0589,362.981,19731.0
2024-12-20 09:50:00,366.12,366.99,364.86,366.59,15458.0,362.981,363.8435,361.7318,363.4469,15458.0
2024-12-20 09:55:00,366.69,367.72,366.35,367.27,11508.0,363.5461,364.5672,363.209,364.1211,11508.0
2024-12-20 10:00:00,367.96,368.48,367.0,367.4,30827.0,364.8052,365.3207,363.8534,364.25,30827.0
2024-12-20 10:05:00,367.43,367.9,366.8,367.2,20840.0,364.2797,364.7457,363.6551,364.0517,20840.0
2024-12-20 10:10:00,367.15,367.22,366.19,366.72,7405.0,364.0021,364.0715,363.0504,363.5758,7405.0
2024-12-20 10:15:00,366.84,367.2,366.45,366.78,13256.0,363.6948,364.0517,363.3081,363.6353,13256.0
2024-12-20 10:20:00,366.48,366.48,365.84,365.85,5366.0,363.3379,363.3379,362.7034,362.7133,5366.0
2024-12-20 10:25:00,365.69,366.5,365.69,366.33,6235.0,362.5546,363.3577,362.5546,363.1892,6235.0
2024-12-20 10:30:00,366.77,367.31,366.52,366.82,13138.0,363.6254,364.1608,363.3775,363.675,13138.0
2024-12-20 10:35:00,366.79,367.2,366.13,366.38,6408.0,363.6452,364.0517,362.9909,363.2387,6408.0
2024-12-20 10:40:00,366.13,367.18,366.13,366.93,4584.0,362.9909,364.0319,362.9909,363.784,4584.0
2024-12-20 10:45:00,367.0,367.4,366.93,367.4,10691.0,363.8534,364.25,363.784,364.25,10691.0
2024-12-20 10:50:00,367.4,367.6,367.23,367.4,8200.0,364.25,364.4483,364.0814,364.25,8200.0
2024-12-20 10:55:00,367.4,368.14,367.38,367.75,18203.0,364.25,364.9836,364.2302,364.597,18203.0
2024-12-20 11:00:00,367.72,368.97,367.42,368.97,19765.0,364.5672,365.8065,364.2698,365.8065,19765.0
2024-12-20 11:05:00,369.39,369.39,368.79,369.15,7010.0,366.2229,366.2229,365.6281,365.985,7010.0
2024-12-20 11:10:00,368.8,368.81,368.2,368.25,10951.0,365.638,365.6479,365.0431,365.0927,10951.0
2024-12-20 11:15:00,368.5,370.09,368.42,369.71,9331.0,365.3405,366.9169,365.2612,366.5402,9331.0
2024-12-20 11:20:00,369.8,370.34,369.8,370.03,5812.0,366.6294,367.1648,366.6294,366.8574,5812.0
2024-12-20 11:25:00,369.71,370.19,369.71,370.19,2603.0,366.5402,367.0161,366.5402,367.0161,2603.0
2024-12-20 11:30:00,370.05,371.11,370.05,371.11,6449.0,366.8773,367.9282,366.8773,367.9282,6449.0
2024-12-20 11:35:00,370.97,371.09,369.3,370.09,34379.0,367.7894,367.9083,366.1337,366.9169,34379.0
2024-12-20 11:40:00,370.09,371.06,369.89,370.8,25879.0,366.9169,367.8786,366.7186,367.6208,25879.0
2024-12-20 11:45:00,370.94,371.25,370.55,370.76,14398.0,367.7596,368.067,367.373,367.5812,14398.0
2024-12-20 11:50:00,370.77,371.74,370.44,371.62,9782.0,367.5911,368.5528,367.2639,368.4338,9782.0
2024-12-20 11:55:00,371.63,372.0,371.41,371.63,7335.0,368.4437,368.8105,368.2256,368.4437,7335.0
2024-12-20 12:00:00,371.42,371.66,370.71,371.26,8658.0,368.2355,368.4735,367.5316,368.0769,8658.0
2024-12-20 12:05:00,371.25,371.25,370.66,370.81,13011.0,368.067,368.067,367.482,367.6307,13011.0
2024-12-20 12:10:00,370.77,371.16,370.54,371.05,5115.0,367.5911,367.9777,367.3631,367.8687,5115.0
2024-12-20 12:15:00,370.77,370.79,370.39,370.64,3309.0,367.5911,367.6109,367.2143,367.4622,3309.0
2024-12-20 12:20:00,370.64,371.4,370.41,371.18,9936.0,367.4622,368.2157,367.2342,367.9976,9936.0
2024-12-20 12:25:00,371.06,371.32,370.55,370.66,10822.0,367.8786,368.1364,367.373,367.482,10822.0
2024-12-20 12:30:00,370.67,371.07,370.4,370.55,12941.0,367.4919,367.8885,367.2243,367.373,12941.0
2024-12-20 12:35:00,370.76,371.06,370.55,370.56,9870.0,367.5812,367.8786,367.373,367.3829,9870.0
2024-12-20 12:40:00,370.49,370.81,370.34,370.36,9136.0,367.3135,367.6307,367.1648,367.1846,9136.0
2024-12-20 12:45:00,370.52,370.9,370.35,370.9,12985.0,367.3432,367.72,367.1747,367.72,12985.0
2024-12-20 12:50:00,371.07,371.45,370.9,371.29,16514.0,367.8885,368.2653,367.72,368.1066,16514.0
2024-12-20 12:55:00,371.21,371.5,370.95,371.43,7775.0,368.0273,368.3148,367.7695,368.2454,7775.0
2024-12-20 13:00:00,371.5,371.59,370.89,371.18,6630.0,368.3148,368.4041,367.7101,367.9976,6630.0
2024-12-20 13:05:00,371.12,371.24,370.81,371.02,3962.0,367.9381,368.0571,367.6307,367.8389,3962.0
2024-12-20 13:10:00,371.03,371.18,371.03,371.18,10510.0,367.8489,367.9976,367.8489,367.9976,10510.0
2024-12-20 13:15:00,370.94,371.07,370.59,371.06,11913.0,367.7596,367.8885,367.4126,367.8786,11913.0
2024-12-20 13:20:00,371.14,371.24,370.44,370.9,7495.0,367.9579,368.0571,367.2639,367.72,7495.0
2024-12-20 13:25:00,370.61,371.28,370.61,370.83,12652.0,367.4325,368.0967,367.4325,367.6506,12652.0
2024-12-20 13:30:00,370.96,371.65,370.95,371.36,7800.0,367.7795,368.4635,367.7695,368.176,7800.0
2024-12-20 13:35:00,371.35,371.7,370.9,370.94,5460.0,368.1661,368.5131,367.72,367.7596,5460.0
2024-12-20 13:40:00,371.08,371.41,370.98,371.23,4835.0,367.8984,368.2256,367.7993,368.0471,4835.0
2024-12-20 13:45:00,371.12,371.14,370.5,370.5,6575.0,367.9381,367.9579,367.3234,367.3234,6575.0
2024-12-20 13:50:00,370.05,370.23,369.97,370.23,3938.0,366.8773,367.0557,366.7979,367.0557,3938.0
2024-12-20 13:55:00,370.47,370.52,370.21,370.26,2725.0,367.2937,367.3432,367.0359,367.0855,2725.0
2024-12-20 14:00:00,370.23,370.23,369.59,369.71,6083.0,367.0557,367.0557,366.4212,366.5402,6083.0
2024-12-20 14:05:00,369.84,370.15,369.68,370.08,8136.0,366.6691,366.9764,366.5104,366.907,8136.0
2024-12-20 14:10:00,370.25,370.36,369.62,369.67,5786.0,367.0755,367.1846,366.4509,366.5005,5786.0
2024-12-20 14:15:00,369.66,369.8,369.53,369.71,2215.0,366.4906,366.6294,366.3617,366.5402,2215.0
2024-12-20 14:20:00,369.72,370.07,369.72,370.03,4682.0,366.5501,366.8971,366.5501,366.8574,4682.0
2024-12-20 14:25:00,370.01,370.38,369.91,370.35,12776.0,366.8376,367.2044,366.7385,367.1747,12776.0
2024-12-20 14:30:00,370.29,370.52,370.13,370.46,6366.0,367.1152,367.3432,366.9566,367.2837,6366.0
2024-12-20 14:35:00,370.45,370.68,370.45,370.63,9966.0,367.2738,367.5019,367.2738,367.4523,9966.0
2024-12-20 14:40:00,370.63,370.65,370.16,370.38,10956.0,367.4523,367.4721,366.9863,367.2044,10956.0
2024-12-20 14:45:00,370.37,370.54,369.81,369.81,5360.0,367.1945,367.3631,366.6393,366.6393,5360.0
2024-12-20 14:50:00,369.91,370.09,369.4,369.43,8212.0,366.7385,366.9169,366.2328,366.2626,8212.0
2024-12-20 14:55:00,369.47,369.53,369.25,369.51,1609.0,366.3022,366.3617,366.0841,366.3419,1609.0
2024-12-20 15:00:00,369.57,369.64,369.13,369.19,10962.0,366.4014,366.4708,365.9651,366.0246,10962.0
2024-12-20 15:05:00,369.4,369.57,369.2,369.38,4256.0,366.2328,366.4014,366.0345,366.213,4256.0
2024-12-20 15:10:00,369.38,369.51,369.11,369.13,6784.0,366.213,366.3419,365.9453,365.9651,6784.0
2024-12-20 15:15:00,369.22,369.25,368.81,368.82,6057.0,366.0544,366.0841,365.6479,365.6578,6057.0
2024-12-20 15:20:00,368.58,368.85,368.34,368.55,8037.0,365.4199,365.6875,365.1819,365.3901,8037.0
2024-12-20 15:25:00,368.53,368.85,368.45,368.48,13148.0,365.3703,365.6875,365.291,365.3207,13148.0
2024-12-20 15:30:00,368.51,368.65,367.63,368.13,10697.0,365.3505,365.4893,364.478,364.9737,10697.0
2024-12-20 15:35:00,368.23,368.97,368.22,368.96,12471.0,365.0729,365.8065,365.0629,365.7966,12471.0
2024-12-20 15:40:00,368.94,369.08,368.11,368.12,11119.0,365.7768,365.9156,364.9539,364.9638,11119.0
2024-12-20 15:45:00,367.99,367.99,367.09,367.11,12615.0,364.8349,364.8349,363.9426,363.9625,12615.0
2024-12-20 15:50:00,366.36,367.55,366.19,366.56,39206.0,363.2189,364.3987,363.0504,363.4172,39206.0
2024-12-20 15:55:00,366.47,366.51,365.51,366.27,93902.0,363.328,363.3676,362.3762,363.1297,93902.0
2024-12-23 09:30:00,367.63,370.6,366.5,368.5,33907.0,364.478,367.4225,363.3577,365.3405,33907.0
2024-12-23 09:35:00,368.0,369.87,367.63,369.02,4984.0,364.8448,366.6988,364.478,365.8561,4984.0
2024-12-23 09:40:00,369.78,369.78,367.44,368.15,24817.0,366.6096,366.6096,364.2896,364.9935,24817.0
2024-12-23 09:45:00,368.68,368.68,366.5,366.96,8104.0,365.519,365.519,363.3577,363.8138,8104.0
2024-12-23 09:50:00,366.48,366.92,366.32,366.48,9876.0,363.3379,363.7741,363.1792,363.3379,9876.0
2024-12-23 09:55:00,366.44,367.31,366.42,367.31,25932.0,363.2982,364.1608,363.2784,364.1608,25932.0
2024-12-23 10:00:00,367.31,368.37,366.77,368.25,29325.0,364.1608,365.2117,363.6254,365.0927,29325.0
2024-12-23 10:05:00,368.08,368.35,367.7,368.18,9248.0,364.9241,365.1918,364.5474,365.0233,9248.0
2024-12-23 10:10:00,368.13,368.65,366.73,366.81,13248.0,364.9737,365.4893,363.5857,363.665,13248.0
2024-12-23 10:15:00,366.81,367.25,366.61,366.77,4378.0,363.665,364.1013,363.4668,363.6254,4378.0
2024-12-23 10:20:00,366.77,367.14,366.4,366.4,3683.0,363.6254,363.9922,363.2586,363.2586,3683.0
2024-12-23 10:25:00,366.72,367.59,366.67,367.49,5039.0,363.5758,364.4384,363.5262,364.3392,5039.0
2024-12-23 10:30:00,367.61,368.38,367.6,368.0,11806.0,364.4582,365.2216,364.4483,364.8448,11806.0
2024-12-23 10:35:00,368.38,368.39,368.12,368.23,3079.0,365.2216,365.2315,364.9638,365.0729,3079.0
2024-12-23 10:40:00,367.91,368.42,367.69,368.1,7399.0,364.7556,365.2612,364.5375,364.944,7399.0
2024-12-23 10:45:00,367.81,367.81,367.21,367.4,4716.0,364.6565,364.6565,364.0616,364.25,4716.0
2024-12-23 10:50:00,367.55,367.56,367.24,367.24,4135.0,364.3987,364.4086,364.0914,364.0914,4135.0
2024-12-23 10:55:00,367.23,367.5,366.92,366.92,4666.0,364.0814,364.3491,363.7741,363.7741,4666.0
2024-12-23 11:00:00,366.91,367.0,366.7,366.92,4770.0,363.7642,363.8534,363.556,363.7741,4770.0
2024-12-23 11:05:00,366.78,367.29,366.74,367.29,6528.0,363.6353,364.1409,363.5956,364.1409,6528.0
2024-12-23 11:10:00,367.21,368.17,367.21,367.85,4874.0,364.0616,365.0134,364.0616,364.6961,4874.0
2024-12-23 11:15:00,367.84,367.84,367.37,367.42,6353.0,364.6862,364.6862,364.2202,364.2698,6353.0
2024-12-23 11:20:00,367.4,367.57,367.27,367.27,3960.0,364.25,364.4185,364.1211,364.1211,3960.0
2024-12-23 11:25:00,367.18,367.54,366.76,367.31,12945.0,364.0319,364.3888,363.6155,364.1608,12945.0
2024-12-23 11:30:00,367.23,368.25,367.23,367.97,17367.0,364.0814,365.0927,364.0814,364.8151,17367.0
2024-12-23 11:35:00,368.03,368.22,367.89,368.06,2716.0,364.8746,365.0629,364.7358,364.9043,2716.0
2024-12-23 11:40:00,368.06,368.1,367.8,368.05,3310.0,364.9043,364.944,364.6465,364.8944,3310.0
2024-12-23 11:45:00,367.98,368.67,367.97,368.42,4599.0,364.825,365.5091,364.8151,365.2612,4599.0
2024-12-23 11:50:00,368.82,369.0,368.49,368.96,5945.0,365.6578,365.8363,365.3306,365.7966,5945.0
2024-12-23 11:55:00,368.87,369.39,368.77,369.24,3798.0,365.7074,366.2229,365.6082,366.0742,3798.0
2024-12-23 12:00:00,369.23,369.23,368.44,368.58,2401.0,366.0643,366.0643,365.2811,365.4199,2401.0
2024-12-23 12:05:00,368.58,368.63,368.27,368.27,2060.0,365.4199,365.4694,365.1125,365.1125,2060.0
2024-12-23 12:10:00,368.5,368.83,368.33,368.76,7545.0,365.3405,365.6677,365.172,365.5983,7545.0
2024-12-23 12:15:00,368.85,368.85,368.54,368.55,3095.0,365.6875,365.6875,365.3802,365.3901,3095.0
2024-12-23 12:20:00,368.7,368.78,368.36,368.42,6447.0,365.5388,365.6181,365.2017,365.2612,6447.0
2024-12-23 12:25:00,368.3,368.41,368.05,368.24,5412.0,365.1423,365.2513,364.8944,365.0828,5412.0
2024-12-23 12:30:00,368.24,368.42,367.97,368.25,4710.0,365.0828,365.2612,364.8151,365.0927,4710.0
2024-12-23 12:35:00,368.39,368.39,368.04,368.25,1450.0,365.2315,365.2315,364.8845,365.0927,1450.0
2024-12-23 12:40:00,368.03,368.34,368.03,368.34,1300.0,364.8746,365.1819,364.8746,365.1819,1300.0
2024-12-23 12:45:00,368.34,368.81,368.34,368.69,9169.0,365.1819,365.6479,365.1819,365.5289,9169.0
2024-12-23 12:50:00,368.69,368.88,368.68,368.68,5150.0,365.5289,365.7173,365.519,365.519,5150.0
2024-12-23 12:55:00,368.54,368.95,368.54,368.93,5397.0,365.3802,365.7867,365.3802,365.7669,5397.0
2024-12-23 13:00:00,368.75,369.38,368.75,368.8,5435.0,365.5884,366.213,365.5884,365.638,5435.0
2024-12-23 13:05:00,368.81,368.82,368.42,368.68,4928.0,365.6479,365.6578,365.2612,365.519,4928.0
2024-12-23 13:10:00,368.46,368.88,368.3,368.88,6557.0,365.3009,365.7173,365.1423,365.7173,6557.0
2024-12-23 13:15:00,368.86,369.06,368.69,368.84,1600.0,365.6975,365.8957,365.5289,365.6776,1600.0
2024-12-23 13:20:00,368.63,368.8,368.38,368.45,12239.0,365.4694,365.638,365.2216,365.291,12239.0
2024-12-23 13:25:00,368.54,368.89,368.34,368.71,10081.0,365.3802,365.7272,365.1819,365.5487,10081.0
2024-12-23 13:30:00,368.64,369.07,368.64,368.71,6653.0,365.4793,365.9057,365.4793,365.5487,6653.0
2024-12-23 13:35:00,368.81,368.98,368.64,368.95,4637.0,365.6479,365.8164,365.4793,365.7867,4637.0
2024-12-23 13:40:00,368.73,368.91,368.59,368.83,7803.0,365.5686,365.747,365.4298,365.6677,7803.0
2024-12-23 13:45:00,368.91,369.4,368.86,369.24,6092.0,365.747,366.2328,365.6975,366.0742,6092.0
2024-12-23 13:50:00,369.26,369.5,369.23,369.38,4057.0,366.094,366.332,366.0643,366.213,4057.0
2024-12-23 13:55:00,369.36,369.45,369.24,369.26,9647.0,366.1932,366.2824,366.0742,366.094,9647.0
2024-12-23 14:00:00,369.44,369.8,369.3,369.6,10597.0,366.2725,366.6294,366.1337,366.4311,10597.0
2024-12-23 14:05:00,369.8,369.84,369.74,369.77,1603.0,366.6294,366.6691,366.5699,366.5997,1603.0
2024-12-23 14:10:00,369.74,369.89,369.73,369.74,5707.0,366.5699,366.7186,366.56,366.5699,5707.0
2024-12-23 14:15:00,369.74,369.85,369.72,369.78,730.0,366.5699,366.679,366.5501,366.6096,730.0
2024-12-23 14:20:00,369.78,369.84,369.45,369.45,3554.0,366.6096,366.6691,366.2824,366.2824,3554.0
2024-12-23 14:25:00,369.35,369.55,369.34,369.54,3545.0,366.1833,366.3815,366.1733,366.3716,3545.0
2024-12-23 14:30:00,369.48,369.69,369.47,369.68,3267.0,366.3121,366.5203,366.3022,366.5104,3267.0
2024-12-23 14:35:00,369.52,369.52,368.72,368.92,6701.0,366.3518,366.3518,365.5587,365.7569,6701.0
2024-12-23 14:40:00,368.84,369.03,368.69,368.8,4654.0,365.6776,365.866,365.5289,365.638,4654.0
2024-12-23 14:45:00,368.9,369.56,368.89,369.48,7558.0,365.7371,366.3915,365.7272,366.3121,7558.0
2024-12-23 14:50:00,369.44,369.65,369.34,369.56,4591.0,366.2725,366.4807,366.1733,366.3915,4591.0
2024-12-23 14:55:00,369.48,370.1,369.08,369.08,9202.0,366.3121,366.9268,365.9156,365.9156,9202.0
2024-12-23 15:00:00,369.08,369.55,369.08,369.53,6409.0,365.9156,366.3815,365.9156,366.3617,6409.0
2024-12-23 15:05:00,369.55,369.69,368.93,368.93,6812.0,366.3815,366.5203,365.7669,365.7669,6812.0
2024-12-23 15:10:00,368.92,368.96,368.7,368.85,6357.0,365.7569,365.7966,365.5388,365.6875,6357.0
2024-12-23 15:15:00,368.86,368.86,367.76,368.27,27675.0,365.6975,365.6975,364.6069,365.1125,27675.0
2024-12-23 15:20:00,368.24,368.87,368.24,368.76,5434.0,365.0828,365.7074,365.0828,365.5983,5434.0
2024-12-23 15:25:00,368.77,369.39,368.76,369.17,4515.0,365.6082,366.2229,365.5983,366.0048,4515.0
2024-12-23 15:30:00,369.09,369.28,368.96,369.11,4598.0,365.9255,366.1139,365.7966,365.9453,4598.0
2024-12-23 15:35:00,369.33,370.15,369.33,370.0,10088.0,366.1634,366.9764,366.1634,366.8277,10088.0
2024-12-23 15:40:00,370.08,370.67,370.01,370.18,9438.0,366.907,367.4919,366.8376,367.0061,9438.0
2024-12-23 15:45:00,370.18,370.73,370.18,370.47,15701.0,367.0061,367.5514,367.0061,367.2937,15701.0
2024-12-23 15:50:00,370.49,371.43,370.49,370.88,11172.0,367.3135,368.2454,367.3135,367.7001,11172.0
2024-12-23 15:55:00,370.92,371.21,370.54,370.85,47267.0,367.7398,368.0273,367.3631,367.6704,47267.0
2024-12-24 09:30:00,368.45,370.79,368.45,369.65,15353.0,365.291,367.6109,365.291,366.4807,15353.0
2024-12-24 09:35:00,369.55,369.56,367.73,368.5,13838.0,366.3815,366.3915,364.5771,365.3405,13838.0
2024-12-24 09:40:00,369.16,369.22,368.5,369.15,917.0,365.9949,366.0544,365.3405,365.985,917.0
2024-12-24 09:45:00,369.39,370.08,369.39,369.98,10986.0,366.2229,366.907,366.2229,366.8079,10986.0
2024-12-24 09:50:00,369.93,370.1,369.2,369.36,7342.0,366.7583,366.9268,366.0345,366.1932,7342.0
2024-12-24 09:55:00,369.92,369.98,369.39,369.7,4467.0,366.7484,366.8079,366.2229,366.5303,4467.0
2024-12-24 10:00:00,369.75,369.94,369.45,369.92,2260.0,366.5798,366.7682,366.2824,366.7484,2260.0
2024-12-24 10:05:00,369.5,370.7,369.5,369.86,4241.0,366.332,367.5217,366.332,366.6889,4241.0
2024-12-24 10:10:00,370.17,370.57,370.17,370.54,470.0,366.9962,367.3928,366.9962,367.3631,470.0
2024-12-24 10:15:00,370.6,371.31,370.6,371.25,4714.0,367.4225,368.1265,367.4225,368.067,4714.0
2024-12-24 10:20:00,371.5,371.94,370.88,370.88,7128.0,368.3148,368.7511,367.7001,367.7001,7128.0
2024-12-24 10:25:00,370.78,371.0,370.57,370.67,7195.0,367.601,367.8191,367.3928,367.4919,7195.0
2024-12-24 10:30:00,371.04,371.78,370.76,371.19,5335.0,367.8588,368.5924,367.5812,368.0075,5335.0
2024-12-24 10:35:00,371.4,371.78,371.37,371.69,18650.0,368.2157,368.5924,368.1859,368.5032,18650.0
2024-12-24 10:40:00,371.63,372.24,371.56,372.24,4718.0,368.4437,369.0485,368.3743,369.0485,4718.0
2024-12-24 10:45:00,371.91,372.14,371.69,371.8,5106.0,368.7213,368.9493,368.5032,368.6123,5106.0
2024-12-24 10:50:00,371.92,371.93,371.31,371.34,1357.0,368.7312,368.7411,368.1265,368.1562,1357.0
2024-12-24 10:55:00,371.35,371.66,371.11,371.43,3608.0,368.1661,368.4735,367.9282,368.2454,3608.0
2024-12-24 11:00:00,371.55,371.8,370.85,371.35,4870.0,368.3644,368.6123,367.6704,368.1661,4870.0
2024-12-24 11:05:00,371.35,371.92,371.35,371.69,3740.0,368.1661,368.7312,368.1661,368.5032,3740.0
2024-12-24 11:10:00,371.67,371.68,370.67,370.79,6964.0,368.4834,368.4933,367.4919,367.6109,6964.0
2024-12-24 11:15:00,370.82,371.15,370.79,371.13,1783.0,367.6407,367.9678,367.6109,367.948,1783.0
2024-12-24 11:20:00,371.15,371.44,371.15,371.37,1068.0,367.9678,368.2553,367.9678,368.1859,1068.0
2024-12-24 11:25:00,371.37,371.54,371.31,371.36,1607.0,368.1859,368.3545,368.1265,368.176,1607.0
2024-12-24 11:30:00,371.36,371.47,371.17,371.42,626.0,368.176,368.2851,367.9877,368.2355,626.0
2024-12-24 11:35:00,371.17,371.72,371.17,371.72,1533.0,367.9877,368.5329,367.9877,368.5329,1533.0
2024-12-24 11:40:00,371.51,372.1,371.38,372.1,14383.0,368.3247,368.9097,368.1959,368.9097,14383.0
2024-12-24 11:45:00,371.96,372.14,371.89,371.95,920.0,368.7709,368.9493,368.7015,368.761,920.0
2024-12-24 11:50:00,372.12,372.12,371.69,371.99,5541.0,368.9295,368.9295,368.5032,368.8006,5541.0
2024-12-24 11:55:00,371.97,372.42,371.7,372.12,3517.0,368.7808,369.2269,368.5131,368.9295,3517.0
2024-12-24 12:00:00,372.15,372.18,371.93,372.14,1761.0,368.9593,368.989,368.7411,368.9493,1761.0
2024-12-24 12:05:00,371.96,372.41,371.96,372.17,1987.0,368.7709,369.217,368.7709,368.9791,1987.0
2024-12-24 12:10:00,372.45,372.6,372.14,372.6,4607.0,369.2567,369.4054,368.9493,369.4054,4607.0
2024-12-24 12:15:00,372.49,372.7,372.34,372.7,1847.0,369.2963,369.5045,369.1476,369.5045,1847.0
2024-12-24 12:20:00,372.76,373.25,372.76,373.17,12293.0,369.564,370.0498,369.564,369.9705,12293.0
2024-12-24 12:25:00,372.97,373.2,372.56,373.2,3123.0,369.7722,370.0003,369.3657,370.0003,3123.0
2024-12-24 12:30:00,373.01,373.18,372.31,372.66,9115.0,369.8119,369.9804,369.1179,369.4649,9115.0
2024-12-24 12:35:00,372.32,372.93,372.32,372.72,3559.0,369.1278,369.7326,369.1278,369.5244,3559.0
2024-12-24 12:40:00,372.8,372.87,372.2,372.38,2964.0,369.6037,369.6731,369.0088,369.1873,2964.0
2024-12-24 12:45:00,372.38,372.59,372.2,372.4,2350.0,369.1873,369.3955,369.0088,369.2071,2350.0
2024-12-24 12:50:00,372.56,372.59,372.25,372.4,3613.0,369.3657,369.3955,369.0584,369.2071,3613.0
2024-12-24 12:55:00,372.44,373.28,372.39,373.04,13553.0,369.2468,370.0796,369.1972,369.8416,13553.0
2024-12-26 09:30:00,372.03,374.0,371.59,372.66,18340.0,368.8403,370.7934,368.4041,369.4649,18340.0
2024-12-26 09:35:00,372.19,372.69,370.08,370.09,5160.0,368.9989,369.4946,366.907,366.9169,5160.0
2024-12-26 09:40:00,370.93,372.17,370.01,372.17,9016.0,367.7497,368.9791,366.8376,368.9791,9016.0
2024-12-26 09:45:00,372.2,373.35,372.19,373.35,2620.0,369.0088,370.149,368.9989,370.149,2620.0
2024-12-26 09:50:00,373.36,373.47,372.83,373.03,3027.0,370.1589,370.2679,369.6334,369.8317,3027.0
2024-12-26 09:55:00,373.06,373.79,372.34,372.89,9693.0,369.8615,370.5852,369.1476,369.6929,9693.0
2024-12-26 10:00:00,372.4,373.3,372.15,373.16,7288.0,369.2071,370.0994,368.9593,369.9606,7288.0
2024-12-26 10:05:00,373.13,373.84,373.07,373.84,6753.0,369.9309,370.6348,369.8714,370.6348,6753.0
2024-12-26 10:10:00,373.56,373.79,373.12,373.13,8465.0,370.3572,370.5852,369.9209,369.9309,8465.0
2024-12-26 10:15:00,372.89,373.3,372.79,373.3,9918.0,369.6929,370.0994,369.5938,370.0994,9918.0
2024-12-26 10:20:00,373.03,373.33,372.47,372.55,3681.0,369.8317,370.1291,369.2765,369.3558,3681.0
2024-12-26 10:25:00,372.65,372.8,372.27,372.69,3182.0,369.455,369.6037,369.0782,369.4946,3182.0
2024-12-26 10:30:00,372.61,373.03,372.3,373.03,4222.0,369.4153,369.8317,369.108,369.8317,4222.0
2024-12-26 10:35:00,372.62,372.79,372.46,372.79,1730.0,369.4252,369.5938,369.2666,369.5938,1730.0
2024-12-26 10:40:00,372.79,373.08,372.46,372.66,2910.0,369.5938,369.8813,369.2666,369.4649,2910.0
2024-12-26 10:45:00,372.66,373.32,372.66,373.2,1278.0,369.4649,370.1192,369.4649,370.0003,1278.0
2024-12-26 10:50:00,373.33,373.63,373.31,373.42,11235.0,370.1291,370.4266,370.1093,370.2184,11235.0
2024-12-26 10:55:00,373.44,373.98,373.34,373.97,2202.0,370.2382,370.7736,370.1391,370.7636,2202.0
2024-12-26 11:00:00,373.9,374.27,373.45,373.7,4309.0,370.6942,371.0611,370.2481,370.496,4309.0
2024-12-26 11:05:00,374.05,374.05,373.25,373.35,5240.0,370.843,370.843,370.0498,370.149,5240.0
2024-12-26 11:10:00,373.18,373.68,373.16,373.59,3087.0,369.9804,370.4761,369.9606,370.3869,3087.0
2024-12-26 11:15:00,373.48,374.0,373.28,374.0,13889.0,370.2779,370.7934,370.0796,370.7934,13889.0
2024-12-26 11:20:00,374.11,374.79,374.0,374.58,13643.0,370.9024,371.5766,370.7934,371.3684,13643.0
2024-12-26 11:25:00,374.59,374.87,373.98,374.04,10520.0,371.3783,371.6559,370.7736,370.833,10520.0
2024-12-26 11:30:00,374.15,374.15,373.86,373.86,2122.0,370.9421,370.9421,370.6546,370.6546,2122.0
2024-12-26 11:35:00,373.94,373.95,373.52,373.6,7147.0,370.7339,370.7438,370.3175,370.3968,7147.0
2024-12-26 11:40:00,373.38,373.92,373.38,373.92,7399.0,370.1787,370.7141,370.1787,370.7141,7399.0
2024-12-26 11:45:00,374.01,374.18,373.92,374.14,1436.0,370.8033,370.9718,370.7141,370.9322,1436.0
2024-12-26 11:50:00,374.09,374.27,374.02,374.26,5779.0,370.8826,371.0611,370.8132,371.0512,5779.0
2024-12-26 11:55:00,374.28,374.42,374.03,374.04,4744.0,371.071,371.2098,370.8231,370.833,4744.0
2024-12-26 12:00:00,374.04,374.76,374.03,374.25,5821.0,370.833,371.5469,370.8231,371.0412,5821.0
2024-12-26 12:05:00,374.4,374.42,374.13,374.19,2597.0,371.19,371.2098,370.9223,370.9818,2597.0
2024-12-26 12:10:00,374.15,374.17,373.55,373.57,8511.0,370.9421,370.9619,370.3473,370.3671,8511.0
2024-12-26 12:15:00,373.63,373.78,373.49,373.71,1415.0,370.4266,370.5753,370.2878,370.5059,1415.0
2024-12-26 12:20:00,373.48,373.55,373.25,373.3,5472.0,370.2779,370.3473,370.0498,370.0994,5472.0
2024-12-26 12:25:00,373.24,373.39,373.08,373.16,2600.0,370.0399,370.1886,369.8813,369.9606,2600.0
2024-12-26 12:30:00,373.09,373.46,372.88,373.34,7027.0,369.8912,370.258,369.683,370.1391,7027.0
2024-12-26 12:35:00,373.15,373.35,372.91,373.3,4430.0,369.9507,370.149,369.7127,370.0994,4430.0
2024-12-26 12:40:00,373.21,373.22,373.0,373.13,3881.0,370.0102,370.0201,369.802,369.9309,3881.0
2024-12-26 12:45:00,373.0,373.22,372.54,372.63,4184.0,369.802,370.0201,369.3459,369.4351,4184.0
2024-12-26 12:50:00,372.77,372.81,372.54,372.68,2632.0,369.5739,369.6136,369.3459,369.4847,2632.0
2024-12-26 12:55:00,372.62,372.82,372.51,372.75,4653.0,369.4252,369.6235,369.3162,369.5541,4653.0
2024-12-26 13:00:00,372.59,372.84,372.54,372.75,1385.0,369.3955,369.6433,369.3459,369.5541,1385.0
2024-12-26 13:05:00,372.72,372.73,372.4,372.4,2729.0,369.5244,369.5343,369.2071,369.2071,2729.0
2024-12-26 13:10:00,372.41,372.41,372.12,372.24,3661.0,369.217,369.217,368.9295,369.0485,3661.0
2024-12-26 13:15:00,372.21,372.54,372.11,372.52,2685.0,369.0187,369.3459,368.9196,369.3261,2685.0
2024-12-26 13:20:00,372.38,372.55,372.37,372.55,274.0,369.1873,369.3558,369.1774,369.3558,274.0
2024-12-26 13:25:00,372.38,372.63,372.27,372.62,1910.0,369.1873,369.4351,369.0782,369.4252,1910.0
2024-12-26 13:30:00,372.54,372.54,372.26,372.26,3368.0,369.3459,369.3459,369.0683,369.0683,3368.0
2024-12-26 13:35:00,372.14,372.39,372.13,372.35,5262.0,368.9493,369.1972,368.9394,369.1575,5262.0
2024-12-26 13:40:00,372.35,372.41,372.03,372.08,4298.0,369.1575,369.217,368.8403,368.8899,4298.0
2024-12-26 13:45:00,372.01,372.19,371.83,372.12,5167.0,368.8205,368.9989,368.642,368.9295,5167.0
2024-12-26 13:50:00,371.93,372.4,371.92,372.35,5457.0,368.7411,369.2071,368.7312,369.1575,5457.0
2024-12-26 13:55:00,372.35,372.6,372.34,372.38,2084.0,369.1575,369.4054,369.1476,369.1873,2084.0
2024-12-26 14:00:00,372.38,372.38,371.88,372.02,2850.0,369.1873,369.1873,368.6916,368.8304,2850.0
2024-12-26 14:05:00,372.02,372.07,372.02,372.03,1024.0,368.8304,368.8799,368.8304,368.8403,1024.0
2024-12-26 14:10:00,372.03,372.18,371.86,371.89,4643.0,368.8403,368.989,368.6717,368.7015,4643.0
2024-12-26 14:15:00,371.94,372.16,371.8,372.03,4771.0,368.7511,368.9692,368.6123,368.8403,4771.0
2024-12-26 14:20:00,372.04,372.04,371.7,371.92,3904.0,368.8502,368.8502,368.5131,368.7312,3904.0
2024-12-26 14:25:00,371.93,372.04,371.72,371.77,2584.0,368.7411,368.8502,368.5329,368.5825,2584.0
2024-12-26 14:30:00,371.61,371.83,371.56,371.75,3476.0,368.4239,368.642,368.3743,368.5627,3476.0
2024-12-26 14:35:00,371.91,372.15,371.91,372.01,3450.0,368.7213,368.9593,368.7213,368.8205,3450.0
2024-12-26 14:40:00,372.09,372.18,371.95,371.98,4138.0,368.8998,368.989,368.761,368.7907,4138.0
2024-12-26 14:45:00,371.99,372.24,371.98,372.08,4796.0,368.8006,369.0485,368.7907,368.8899,4796.0
2024-12-26 14:50:00,372.07,372.28,371.92,372.24,2917.0,368.8799,369.0881,368.7312,369.0485,2917.0
2024-12-26 14:55:00,372.25,372.39,372.12,372.26,4919.0,369.0584,369.1972,368.9295,369.0683,4919.0
2024-12-26 15:00:00,372.23,372.23,372.0,372.08,3573.0,369.0386,369.0386,368.8105,368.8899,3573.0
2024-12-26 15:05:00,372.14,372.19,371.99,372.02,2132.0,368.9493,368.9989,368.8006,368.8304,2132.0
2024-12-26 15:10:00,372.02,372.24,371.93,372.09,6161.0,368.8304,369.0485,368.7411,368.8998,6161.0
2024-12-26 15:15:00,372.13,372.13,371.73,372.0,6432.0,368.9394,368.9394,368.5429,368.8105,6432.0
2024-12-26 15:20:00,372.0,372.32,371.99,372.32,4990.0,368.8105,369.1278,368.8006,369.1278,4990.0
2024-12-26 15:25:00,372.37,372.37,371.65,371.94,21871.0,369.1774,369.1774,368.4635,368.7511,21871.0
2024-12-26 15:30:00,371.83,372.35,371.8,372.35,7179.0,368.642,369.1575,368.6123,369.1575,7179.0
2024-12-26 15:35:00,372.25,372.58,372.2,372.47,3471.0,369.0584,369.3856,369.0088,369.2765,3471.0
2024-12-26 15:40:00,372.53,372.53,372.26,372.26,7328.0,369.336,369.336,369.0683,369.0683,7328.0
2024-12-26 15:45:00,372.25,372.68,372.23,372.58,13427.0,369.0584,369.4847,369.0386,369.3856,13427.0
2024-12-26 15:50:00,372.47,373.46,372.22,373.29,21389.0,369.2765,370.258,369.0287,370.0895,21389.0
2024-12-26 15:55:00,373.2,374.23,373.2,373.65,50535.0,370.0003,371.0214,370.0003,370.4464,50535.0
2024-12-27 09:30:00,371.57,373.07,371.48,372.98,18704.0,368.3842,369.8714,368.295,369.7821,18704.0
2024-12-27 09:35:00,372.39,373.56,372.38,373.34,4201.0,369.1972,370.3572,369.1873,370.1391,4201.0
2024-12-27 09:40:00,373.8,374.1,373.36,373.72,4677.0,370.5951,370.8925,370.1589,370.5158,4677.0
2024-12-27 09:45:00,373.59,374.1,373.0,373.47,4761.0,370.3869,370.8925,369.802,370.2679,4761.0
2024-12-27 09:50:00,373.4,373.72,373.19,373.28,2500.0,370.1985,370.5158,369.9903,370.0796,2500.0
2024-12-27 09:55:00,373.61,373.88,373.51,373.68,2200.0,370.4067,370.6744,370.3076,370.4761,2200.0
2024-12-27 10:00:00,373.58,373.74,372.56,372.56,14984.0,370.377,370.5356,369.3657,369.3657,14984.0
2024-12-27 10:05:00,372.54,373.01,372.53,372.79,2958.0,369.3459,369.8119,369.336,369.5938,2958.0
2024-12-27 10:10:00,372.49,372.86,372.36,372.37,3096.0,369.2963,369.6632,369.1675,369.1774,3096.0
2024-12-27 10:15:00,372.5,372.71,372.1,372.29,5011.0,369.3063,369.5145,368.9097,369.0981,5011.0
2024-12-27 10:20:00,372.1,372.34,371.81,371.81,2788.0,368.9097,369.1476,368.6222,368.6222,2788.0
2024-12-27 10:25:00,371.41,371.63,371.22,371.27,2108.0,368.2256,368.4437,368.0372,368.0868,2108.0
2024-12-27 10:30:00,371.27,371.41,371.03,371.16,1935.0,368.0868,368.2256,367.8489,367.9777,1935.0
2024-12-27 10:35:00,371.16,371.71,371.15,371.49,3601.0,367.9777,368.523,367.9678,368.3049,3601.0
2024-12-27 10:40:00,371.73,371.73,371.14,371.57,631.0,368.5429,368.5429,367.9579,368.3842,631.0
2024-12-27 10:45:00,371.72,371.87,371.29,371.58,6436.0,368.5329,368.6817,368.1066,368.3941,6436.0
2024-12-27 10:50:00,371.67,371.87,371.38,371.85,2948.0,368.4834,368.6817,368.1959,368.6618,2948.0
2024-12-27 10:55:00,371.27,371.34,370.84,370.9,6823.0,368.0868,368.1562,367.6605,367.72,6823.0
2024-12-27 11:00:00,370.62,370.7,370.32,370.56,1640.0,367.4424,367.5217,367.1449,367.3829,1640.0
2024-12-27 11:05:00,370.49,370.81,370.45,370.58,7286.0,367.3135,367.6307,367.2738,367.4027,7286.0
2024-12-27 11:10:00,370.71,371.03,370.47,370.65,3417.0,367.5316,367.8489,367.2937,367.4721,3417.0
2024-12-27 11:15:00,370.67,370.67,369.97,370.02,4898.0,367.4919,367.4919,366.7979,366.8475,4898.0
2024-12-27 11:20:00,370.13,370.62,369.83,370.61,2308.0,366.9566,367.4424,366.6591,367.4325,2308.0
2024-12-27 11:25:00,370.62,371.53,370.61,371.15,13443.0,367.4424,368.3446,367.4325,367.9678,13443.0
2024-12-27 11:30:00,371.13,371.13,370.75,370.91,1561.0,367.948,367.948,367.5713,367.7299,1561.0
2024-12-27 11:35:00,371.0,371.05,370.38,370.77,6425.0,367.8191,367.8687,367.2044,367.5911,6425.0
2024-12-27 11:40:00,370.76,370.8,370.6,370.71,1623.0,367.5812,367.6208,367.4225,367.5316,1623.0
2024-12-27 11:45:00,370.71,370.71,370.5,370.5,737.0,367.5316,367.5316,367.3234,367.3234,737.0
2024-12-27 11:50:00,370.63,370.63,370.08,370.08,635.0,367.4523,367.4523,366.907,366.907,635.0
2024-12-27 11:55:00,369.99,370.0,369.81,369.81,409.0,366.8178,366.8277,366.6393,366.6393,409.0
2024-12-27 12:00:00,369.78,370.05,369.78,369.98,3549.0,366.6096,366.8773,366.6096,366.8079,3549.0
2024-12-27 12:05:00,369.85,369.89,369.58,369.6,1041.0,366.679,366.7186,366.4113,366.4311,1041.0
2024-12-27 12:10:00,369.7,369.71,369.63,369.71,875.0,366.5303,366.5402,366.4609,366.5402,875.0
2024-12-27 12:15:00,369.68,369.91,369.26,369.74,16483.0,366.5104,366.7385,366.094,366.5699,16483.0
2024-12-27 12:20:00,369.72,369.74,368.91,368.92,2766.0,366.5501,366.5699,365.747,365.7569,2766.0
2024-12-27 12:25:00,369.0,369.27,368.88,369.12,1109.0,365.8363,366.1039,365.7173,365.9552,1109.0
2024-12-27 12:30:00,369.22,369.36,369.09,369.09,2317.0,366.0544,366.1932,365.9255,365.9255,2317.0
2024-12-27 12:35:00,369.02,369.06,368.85,368.92,1003.0,365.8561,365.8957,365.6875,365.7569,1003.0
2024-12-27 12:40:00,369.06,369.1,368.8,368.84,6067.0,365.8957,365.9354,365.638,365.6776,6067.0
2024-12-27 12:45:00,369.19,369.19,368.63,368.63,1887.0,366.0246,366.0246,365.4694,365.4694,1887.0
2024-12-27 12:50:00,368.82,369.29,368.63,369.29,2931.0,365.6578,366.1238,365.4694,366.1238,2931.0
2024-12-27 12:55:00,369.29,369.38,369.29,369.38,200.0,366.1238,366.213,366.1238,366.213,200.0
2024-12-27 13:00:00,369.29,369.36,369.16,369.16,319.0,366.1238,366.1932,365.9949,365.9949,319.0
2024-12-27 13:05:00,369.28,369.54,369.18,369.43,4886.0,366.1139,366.3716,366.0147,366.2626,4886.0
2024-12-27 13:10:00,369.69,369.83,369.47,369.58,1789.0,366.5203,366.6591,366.3022,366.4113,1789.0
2024-12-27 13:15:00,369.58,369.72,369.56,369.72,486.0,366.4113,366.5501,366.3915,366.5501,486.0
2024-12-27 13:20:00,369.75,369.97,369.61,369.75,2893.0,366.5798,366.7979,366.441,366.5798,2893.0
2024-12-27 13:25:00,369.62,369.93,369.59,369.75,2018.0,366.4509,366.7583,366.4212,366.5798,2018.0
2024-12-27 13:30:00,369.86,369.87,369.86,369.86,104.0,366.6889,366.6988,366.6889,366.6889,104.0
2024-12-27 13:35:00,369.66,369.78,369.6,369.72,1124.0,366.4906,366.6096,366.4311,366.5501,1124.0
2024-12-27 13:40:00,369.78,369.79,369.26,369.26,1100.0,366.6096,366.6195,366.094,366.094,1100.0
2024-12-27 13:45:00,369.15,369.29,369.13,369.28,451.0,365.985,366.1238,365.9651,366.1139,451.0
2024-12-27 13:50:00,369.02,369.02,368.54,368.78,4830.0,365.8561,365.8561,365.3802,365.6181,4830.0
2024-12-27 13:55:00,368.87,369.55,368.81,369.23,15775.0,365.7074,366.3815,365.6479,366.0643,15775.0
2024-12-27 14:00:00,369.47,369.47,369.14,369.33,2352.0,366.3022,366.3022,365.9751,366.1634,2352.0
2024-12-27 14:05:00,369.5,369.74,369.44,369.51,3263.0,366.332,366.5699,366.2725,366.3419,3263.0
2024-12-27 14:10:00,369.63,369.82,369.48,369.79,6895.0,366.4609,366.6492,366.3121,366.6195,6895.0
2024-12-27 14:15:00,370.0,370.25,369.98,370.19,1061.0,366.8277,367.0755,366.8079,367.0161,1061.0
2024-12-27 14:20:00,370.44,370.67,370.44,370.67,1455.0,367.2639,367.4919,367.2639,367.4919,1455.0
2024-12-27 14:25:00,370.55,370.55,370.41,370.41,1391.0,367.373,367.373,367.2342,367.2342,1391.0
2024-12-27 14:30:00,370.39,370.53,370.16,370.53,3073.0,367.2143,367.3531,366.9863,367.3531,3073.0
2024-12-27 14:35:00,370.53,370.65,370.39,370.39,1911.0,367.3531,367.4721,367.2143,367.2143,1911.0
2024-12-27 14:40:00,370.44,370.6,370.36,370.46,3748.0,367.2639,367.4225,367.1846,367.2837,3748.0
2024-12-27 14:45:00,370.5,371.0,370.45,370.97,2249.0,367.3234,367.8191,367.2738,367.7894,2249.0
2024-12-27 14:50:00,370.99,370.99,370.82,370.92,732.0,367.8092,367.8092,367.6407,367.7398,732.0
2024-12-27 14:55:00,370.75,371.25,370.75,371.19,4557.0,367.5713,368.067,367.5713,368.0075,4557.0
2024-12-27 15:00:00,371.08,371.22,370.86,370.86,1642.0,367.8984,368.0372,367.6803,367.6803,1642.0
2024-12-27 15:05:00,371.0,371.01,370.29,370.68,2560.0,367.8191,367.829,367.1152,367.5019,2560.0
2024-12-27 15:10:00,370.47,370.63,370.25,370.33,996.0,367.2937,367.4523,367.0755,367.1549,996.0
2024-12-27 15:15:00,370.11,370.22,369.86,370.22,5445.0,366.9367,367.0458,366.6889,367.0458,5445.0
2024-12-27 15:20:00,370.1,370.1,369.89,369.97,1617.0,366.9268,366.9268,366.7186,366.7979,1617.0
2024-12-27 15:25:00,370.07,370.13,370.0,370.06,2159.0,366.8971,366.9566,366.8277,366.8872,2159.0
2024-12-27 15:30:00,369.91,370.23,369.77,369.99,4557.0,366.7385,367.0557,366.5997,366.8178,4557.0
2024-12-27 15:35:00,370.04,370.1,369.76,369.77,2712.0,366.8673,366.9268,366.5897,366.5997,2712.0
2024-12-27 15:40:00,369.63,369.77,369.42,369.65,9860.0,366.4609,366.5997,366.2527,366.4807,9860.0
2024-12-27 15:45:00,369.52,370.26,369.51,370.24,5801.0,366.3518,367.0855,366.3419,367.0656,5801.0
2024-12-27 15:50:00,370.31,371.03,370.31,370.87,11694.0,367.135,367.8489,367.135,367.6902,11694.0
2024-12-27 15:55:00,370.93,371.27,370.57,371.27,31433.0,367.7497,368.0868,367.3928,368.0868,31433.0
2024-12-30 09:30:00,369.51,369.51,366.13,366.43,10293.0,366.3419,366.3419,362.9909,363.2883,10293.0
2024-12-30 09:35:00,366.97,367.83,366.16,366.19,6606.0,363.8237,364.6763,363.0206,363.0504,6606.0
2024-12-30 09:40:00,366.17,366.53,365.04,366.53,5270.0,363.0305,363.3874,361.9102,363.3874,5270.0
2024-12-30 09:45:00,366.26,366.36,365.11,365.3,5777.0,363.1198,363.2189,361.9796,362.168,5777.0
2024-12-30 09:50:00,365.27,366.67,365.11,366.67,6825.0,362.1382,363.5262,361.9796,363.5262,6825.0
2024-12-30 09:55:00,366.46,366.53,365.59,366.15,7745.0,363.318,363.3874,362.4555,363.0107,7745.0
2024-12-30 10:00:00,366.23,366.63,365.67,366.0,17204.0,363.09,363.4866,362.5348,362.862,17204.0
2024-12-30 10:05:00,366.1,367.22,365.91,366.87,7050.0,362.9611,364.0715,362.7728,363.7245,7050.0
2024-12-30 10:10:00,366.79,367.28,365.92,365.93,10740.0,363.6452,364.131,362.7827,362.7926,10740.0
2024-12-30 10:15:00,366.02,366.33,365.43,366.32,4278.0,362.8818,363.1892,362.2969,363.1792,4278.0
2024-12-30 10:20:00,366.15,367.44,366.14,366.94,3731.0,363.0107,364.2896,363.0008,363.7939,3731.0
2024-12-30 10:25:00,366.97,367.22,366.67,366.73,3120.0,363.8237,364.0715,363.5262,363.5857,3120.0
2024-12-30 10:30:00,367.07,367.37,366.43,366.5,2542.0,363.9228,364.2202,363.2883,363.3577,2542.0
2024-12-30 10:35:00,366.24,366.77,366.07,366.27,4314.0,363.0999,363.6254,362.9314,363.1297,4314.0
2024-12-30 10:40:00,366.12,366.48,366.1,366.41,4409.0,362.981,363.3379,362.9611,363.2685,4409.0
2024-12-30 10:45:00,366.18,366.56,365.63,366.04,3493.0,363.0404,363.4172,362.4952,362.9016,3493.0
2024-12-30 10:50:00,366.25,366.25,365.7,366.03,2426.0,363.1098,363.1098,362.5646,362.8917,2426.0
2024-12-30 10:55:00,365.72,366.29,365.67,366.11,5417.0,362.5844,363.1495,362.5348,362.971,5417.0
2024-12-30 11:00:00,366.1,366.44,365.94,366.1,3108.0,362.9611,363.2982,362.8025,362.9611,3108.0
2024-12-30 11:05:00,366.26,366.61,366.16,366.61,2005.0,363.1198,363.4668,363.0206,363.4668,2005.0
2024-12-30 11:10:00,366.5,366.67,366.34,366.56,1998.0,363.3577,363.5262,363.1991,363.4172,1998.0
2024-12-30 11:15:00,366.71,366.93,366.4,366.5,7145.0,363.5659,363.784,363.2586,363.3577,7145.0
2024-12-30 11:20:00,366.65,366.9,366.56,366.74,1906.0,363.5064,363.7543,363.4172,363.5956,1906.0
2024-12-30 11:25:00,366.95,367.25,366.87,367.18,1463.0,363.8038,364.1013,363.7245,364.0319,1463.0
2024-12-30 11:30:00,367.05,367.47,367.03,367.18,3824.0,363.903,364.3194,363.8832,364.0319,3824.0
2024-12-30 11:35:00,367.26,367.4,367.05,367.05,5332.0,364.1112,364.25,363.903,363.903,5332.0
2024-12-30 11:40:00,367.33,367.79,367.33,367.46,5603.0,364.1806,364.6366,364.1806,364.3095,5603.0
2024-12-30 11:45:00,367.71,367.71,366.39,366.39,5373.0,364.5573,364.5573,363.2486,363.2486,5373.0
2024-12-30 11:50:00,366.68,366.69,366.05,366.69,7207.0,363.5362,363.5461,362.9116,363.5461,7207.0
2024-12-30 11:55:00,366.44,367.24,366.43,367.24,3901.0,363.2982,364.0914,363.2883,364.0914,3901.0
2024-12-30 12:00:00,367.19,367.45,367.02,367.3,1830.0,364.0418,364.2996,363.8732,364.1508,1830.0
2024-12-30 12:05:00,367.31,367.67,367.3,367.61,2900.0,364.1608,364.5177,364.1508,364.4582,2900.0
2024-12-30 12:10:00,367.75,368.36,367.71,368.36,10024.0,364.597,365.2017,364.5573,365.2017,10024.0
2024-12-30 12:15:00,368.37,368.66,368.17,368.21,2101.0,365.2117,365.4992,365.0134,365.053,2101.0
2024-12-30 12:20:00,368.25,368.83,368.09,368.67,8217.0,365.0927,365.6677,364.9341,365.5091,8217.0
2024-12-30 12:25:00,368.53,368.62,368.42,368.42,575.0,365.3703,365.4595,365.2612,365.2612,575.0
2024-12-30 12:30:00,368.49,368.7,368.21,368.66,4283.0,365.3306,365.5388,365.053,365.4992,4283.0
2024-12-30 12:35:00,368.49,368.72,368.35,368.72,4699.0,365.3306,365.5587,365.1918,365.5587,4699.0
2024-12-30 12:40:00,368.65,368.65,368.01,368.21,2704.0,365.4893,365.4893,364.8547,365.053,2704.0
2024-12-30 12:45:00,368.01,368.41,368.01,368.34,1849.0,364.8547,365.2513,364.8547,365.1819,1849.0
2024-12-30 12:50:00,368.3,368.3,368.02,368.29,970.0,365.1423,365.1423,364.8647,365.1323,970.0
2024-12-30 12:55:00,368.06,368.28,367.68,368.15,1516.0,364.9043,365.1224,364.5276,364.9935,1516.0
2024-12-30 13:00:00,368.07,368.07,367.69,367.84,1958.0,364.9142,364.9142,364.5375,364.6862,1958.0
2024-12-30 13:05:00,367.75,367.85,367.61,367.73,3673.0,364.597,364.6961,364.4582,364.5771,3673.0
2024-12-30 13:10:00,367.74,368.1,367.7,368.01,5676.0,364.5871,364.944,364.5474,364.8547,5676.0
2024-12-30 13:15:00,368.09,368.51,367.97,367.97,1017.0,364.9341,365.3505,364.8151,364.8151,1017.0
2024-12-30 13:20:00,368.41,368.41,367.93,368.2,1792.0,365.2513,365.2513,364.7754,365.0431,1792.0
2024-12-30 13:25:00,368.14,368.14,367.62,367.78,3016.0,364.9836,364.9836,364.4681,364.6267,3016.0
2024-12-30 13:30:00,367.55,367.96,367.33,367.35,6998.0,364.3987,364.8052,364.1806,364.2004,6998.0
2024-12-30 13:35:00,367.54,367.82,367.18,367.21,1873.0,364.3888,364.6664,364.0319,364.0616,1873.0
2024-12-30 13:40:00,367.39,367.5,367.23,367.43,6305.0,364.2401,364.3491,364.0814,364.2797,6305.0
2024-12-30 13:45:00,367.43,367.87,367.42,367.66,4707.0,364.2797,364.7159,364.2698,364.5077,4707.0
2024-12-30 13:50:00,367.66,367.94,367.5,367.73,4408.0,364.5077,364.7853,364.3491,364.5771,4408.0
2024-12-30 13:55:00,367.71,367.8,367.5,367.5,1858.0,364.5573,364.6465,364.3491,364.3491,1858.0
2024-12-30 14:00:00,367.88,368.02,367.78,368.02,2263.0,364.7259,364.8647,364.6267,364.8647,2263.0
2024-12-30 14:05:00,367.86,367.86,367.24,367.46,4357.0,364.706,364.706,364.0914,364.3095,4357.0
2024-12-30 14:10:00,367.45,367.45,367.2,367.35,774.0,364.2996,364.2996,364.0517,364.2004,774.0
2024-12-30 14:15:00,367.43,367.56,367.19,367.45,1308.0,364.2797,364.4086,364.0418,364.2996,1308.0
2024-12-30 14:20:00,367.45,367.46,366.89,366.89,6090.0,364.2996,364.3095,363.7444,363.7444,6090.0
2024-12-30 14:25:00,366.93,367.45,366.84,367.26,3568.0,363.784,364.2996,363.6948,364.1112,3568.0
2024-12-30 14:30:00,367.28,367.67,366.98,367.2,998.0,364.131,364.5177,363.8336,364.0517,998.0
2024-12-30 14:35:00,367.38,367.64,367.21,367.64,1839.0,364.2302,364.4879,364.0616,364.4879,1839.0
2024-12-30 14:40:00,367.64,367.93,367.27,367.8,6510.0,364.4879,364.7754,364.1211,364.6465,6510.0
2024-12-30 14:45:00,367.8,367.91,367.49,367.91,959.0,364.6465,364.7556,364.3392,364.7556,959.0
2024-12-30 14:50:00,367.91,368.08,367.62,368.02,7144.0,364.7556,364.9241,364.4681,364.8647,7144.0
2024-12-30 14:55:00,367.85,368.12,367.85,368.04,1180.0,364.6961,364.9638,364.6961,364.8845,1180.0
2024-12-30 15:00:00,368.23,368.33,367.94,368.16,5163.0,365.0729,365.172,364.7853,365.0035,5163.0
2024-12-30 15:05:00,368.19,368.55,368.11,368.55,2210.0,365.0332,365.3901,364.9539,365.3901,2210.0
2024-12-30 15:10:00,368.56,368.84,368.45,368.79,5088.0,365.4,365.6776,365.291,365.6281,5088.0
2024-12-30 15:15:00,368.73,368.79,368.38,368.49,6439.0,365.5686,365.6281,365.2216,365.3306,6439.0
2024-12-30 15:20:00,368.66,368.71,368.37,368.65,4085.0,365.4992,365.5487,365.2117,365.4893,4085.0
2024-12-30 15:25:00,368.53,368.66,368.27,368.35,12930.0,365.3703,365.4992,365.1125,365.1918,12930.0
2024-12-30 15:30:00,368.44,368.71,368.21,368.21,6368.0,365.2811,365.5487,365.053,365.053,6368.0
2024-12-30 15:35:00,368.24,368.6,368.07,368.6,3829.0,365.0828,365.4397,364.9142,365.4397,3829.0
2024-12-30 15:40:00,368.36,368.65,368.03,368.03,4705.0,365.2017,365.4893,364.8746,364.8746,4705.0
2024-12-30 15:45:00,368.57,369.46,368.45,369.3,11687.0,365.4099,366.2923,365.291,366.1337,11687.0
2024-12-30 15:50:00,369.14,369.62,368.9,368.92,12021.0,365.9751,366.4509,365.7371,365.7569,12021.0
2024-12-30 15:55:00,368.6,369.14,368.39,368.8,32782.0,365.4397,365.9751,365.2315,365.638,32782.0
2024-12-31 09:30:00,370.0,372.64,368.98,370.47,13820.0,366.8277,369.4451,365.8164,367.2937,13820.0
2024-12-31 09:35:00,370.47,372.49,370.46,370.98,1309.0,367.2937,369.2963,367.2837,367.7993,1309.0
2024-12-31 09:40:00,371.58,372.7,371.58,372.39,3815.0,368.3941,369.5045,368.3941,369.1972,3815.0
2024-12-31 09:45:00,371.94,372.5,371.44,371.97,8740.0,368.7511,369.3063,368.2553,368.7808,8740.0
2024-12-31 09:50:00,371.79,371.79,371.02,371.08,4593.0,368.6023,368.6023,367.8389,367.8984,4593.0
2024-12-31 09:55:00,371.43,371.95,371.38,371.62,3391.0,368.2454,368.761,368.1959,368.4338,3391.0
2024-12-31 10:00:00,371.8,372.15,371.46,371.94,3623.0,368.6123,368.9593,368.2752,368.7511,3623.0
2024-12-31 10:05:00,371.5,372.33,371.5,372.24,6204.0,368.3148,369.1377,368.3148,369.0485,6204.0
2024-12-31 10:10:00,372.1,372.29,371.39,371.62,7508.0,368.9097,369.0981,368.2058,368.4338,7508.0
2024-12-31 10:15:00,371.58,372.04,371.58,371.88,3707.0,368.3941,368.8502,368.3941,368.6916,3707.0
2024-12-31 10:20:00,371.48,371.74,371.23,371.51,2627.0,368.295,368.5528,368.0471,368.3247,2627.0
2024-12-31 10:25:00,371.52,371.7,371.2,371.2,5923.0,368.3347,368.5131,368.0174,368.0174,5923.0
2024-12-31 10:30:00,371.08,371.24,370.35,370.59,6917.0,367.8984,368.0571,367.1747,367.4126,6917.0
2024-12-31 10:35:00,370.38,370.78,370.28,370.57,2292.0,367.2044,367.601,367.1053,367.3928,2292.0
2024-12-31 10:40:00,370.51,371.39,370.51,371.38,6465.0,367.3333,368.2058,367.3333,368.1959,6465.0
2024-12-31 10:45:00,371.39,371.39,370.73,371.06,2796.0,368.2058,368.2058,367.5514,367.8786,2796.0
2024-12-31 10:50:00,370.78,371.49,370.78,371.44,3598.0,367.601,368.3049,367.601,368.2553,3598.0
2024-12-31 10:55:00,371.44,371.55,370.93,370.93,16161.0,368.2553,368.3644,367.7497,367.7497,16161.0
2024-12-31 11:00:00,370.72,371.16,370.52,370.53,5202.0,367.5415,367.9777,367.3432,367.3531,5202.0
2024-12-31 11:05:00,370.53,370.56,370.01,370.01,4230.0,367.3531,367.3829,366.8376,366.8376,4230.0
2024-12-31 11:10:00,370.15,370.15,369.6,370.1,3151.0,366.9764,366.9764,366.4311,366.9268,3151.0
2024-12-31 11:15:00,370.02,370.32,370.01,370.1,1599.0,366.8475,367.1449,366.8376,366.9268,1599.0
2024-12-31 11:20:00,370.08,370.42,369.42,369.44,5849.0,366.907,367.2441,366.2527,366.2725,5849.0
2024-12-31 11:25:00,369.55,369.8,369.42,369.8,1211.0,366.3815,366.6294,366.2527,366.6294,1211.0
2024-12-31 11:30:00,369.65,369.78,369.58,369.73,2456.0,366.4807,366.6096,366.4113,366.56,2456.0
2024-12-31 11:35:00,369.74,369.88,369.53,369.71,4225.0,366.5699,366.7087,366.3617,366.5402,4225.0
2024-12-31 11:40:00,369.78,369.89,369.53,369.8,5238.0,366.6096,366.7186,366.3617,366.6294,5238.0
2024-12-31 11:45:00,369.7,369.71,369.53,369.61,2204.0,366.5303,366.5402,366.3617,366.441,2204.0
2024-12-31 11:50:00,369.52,369.59,368.54,368.9,4757.0,366.3518,366.4212,365.3802,365.7371,4757.0
2024-12-31 11:55:00,368.92,368.92,368.39,368.5,7005.0,365.7569,365.7569,365.2315,365.3405,7005.0
2024-12-31 12:00:00,368.45,368.6,368.05,368.6,2529.0,365.291,365.4397,364.8944,365.4397,2529.0
2024-12-31 12:05:00,368.6,368.61,368.43,368.43,822.0,365.4397,365.4496,365.2711,365.2711,822.0
2024-12-31 12:10:00,368.43,368.59,368.15,368.45,7321.0,365.2711,365.4298,364.9935,365.291,7321.0
2024-12-31 12:15:00,368.54,368.92,368.54,368.92,4152.0,365.3802,365.7569,365.3802,365.7569,4152.0
2024-12-31 12:20:00,368.86,368.87,368.17,368.29,2726.0,365.6975,365.7074,365.0134,365.1323,2726.0
2024-12-31 12:25:00,368.3,368.52,368.3,368.46,1022.0,365.1423,365.3604,365.1423,365.3009,1022.0
2024-12-31 12:30:00,368.46,368.57,368.31,368.31,1323.0,365.3009,365.4099,365.1522,365.1522,1323.0
2024-12-31 12:35:00,368.37,368.58,368.23,368.48,1182.0,365.2117,365.4199,365.0729,365.3207,1182.0
2024-12-31 12:40:00,368.48,368.57,368.33,368.39,1653.0,365.3207,365.4099,365.172,365.2315,1653.0
2024-12-31 12:45:00,368.56,369.11,368.55,368.93,10735.0,365.4,365.9453,365.3901,365.7669,10735.0
2024-12-31 12:50:00,368.77,369.21,368.71,369.11,3481.0,365.6082,366.0445,365.5487,365.9453,3481.0
2024-12-31 12:55:00,369.27,369.65,369.17,369.6,5486.0,366.1039,366.4807,366.0048,366.4311,5486.0
2024-12-31 13:00:00,369.64,369.76,369.49,369.56,1748.0,366.4708,366.5897,366.3221,366.3915,1748.0
2024-12-31 13:05:00,369.67,369.67,369.32,369.46,3751.0,366.5005,366.5005,366.1535,366.2923,3751.0
2024-12-31 13:10:00,369.44,369.47,369.19,369.24,1600.0,366.2725,366.3022,366.0246,366.0742,1600.0
2024-12-31 13:15:00,369.21,369.26,369.03,369.23,3950.0,366.0445,366.094,365.866,366.0643,3950.0
2024-12-31 13:20:00,369.23,369.23,368.76,368.8,5328.0,366.0643,366.0643,365.5983,365.638,5328.0
2024-12-31 13:25:00,368.51,368.82,368.32,368.75,3613.0,365.3505,365.6578,365.1621,365.5884,3613.0
2024-12-31 13:30:00,368.88,369.12,368.8,369.12,1926.0,365.7173,365.9552,365.638,365.9552,1926.0
2024-12-31 13:35:00,369.26,369.26,369.05,369.12,300.0,366.094,366.094,365.8858,365.9552,300.0
2024-12-31 13:40:00,369.26,369.79,369.26,369.77,3906.0,366.094,366.6195,366.094,366.5997,3906.0
2024-12-31 13:45:00,369.83,369.92,369.7,369.82,3354.0,366.6591,366.7484,366.5303,366.6492,3354.0
2024-12-31 13:50:00,369.93,369.98,369.52,369.54,2942.0,366.7583,366.8079,366.3518,366.3716,2942.0
2024-12-31 13:55:00,369.48,369.48,368.94,368.94,4389.0,366.3121,366.3121,365.7768,365.7768,4389.0
2024-12-31 14:00:00,368.91,369.05,368.74,369.05,1078.0,365.747,365.8858,365.5785,365.8858,1078.0
2024-12-31 14:05:00,369.12,369.42,369.12,369.35,3496.0,365.9552,366.2527,365.9552,366.1833,3496.0
2024-12-31 14:10:00,369.36,369.59,369.34,369.59,1803.0,366.1932,366.4212,366.1733,366.4212,1803.0
2024-12-31 14:15:00,369.6,369.6,368.93,369.07,4582.0,366.4311,366.4311,365.7669,365.9057,4582.0
2024-12-31 14:20:00,369.25,369.34,369.14,369.34,1619.0,366.0841,366.1733,365.9751,366.1733,1619.0
2024-12-31 14:25:00,369.34,369.46,369.3,369.37,2230.0,366.1733,366.2923,366.1337,366.2031,2230.0
2024-12-31 14:30:00,369.31,369.32,368.87,368.97,2189.0,366.1436,366.1535,365.7074,365.8065,2189.0
2024-12-31 14:35:00,369.0,369.42,368.99,369.31,2559.0,365.8363,366.2527,365.8263,366.1436,2559.0
2024-12-31 14:40:00,369.41,369.41,368.56,368.57,4277.0,366.2427,366.2427,365.4,365.4099,4277.0
2024-12-31 14:45:00,368.91,369.24,368.87,369.13,2724.0,365.747,366.0742,365.7074,365.9651,2724.0
2024-12-31 14:50:00,369.13,369.43,369.12,369.2,5224.0,365.9651,366.2626,365.9552,366.0345,5224.0
2024-12-31 14:55:00,369.13,369.52,369.13,369.46,7942.0,365.9651,366.3518,365.9651,366.2923,7942.0
2024-12-31 15:00:00,369.42,369.44,369.21,369.21,3782.0,366.2527,366.2725,366.0445,366.0445,3782.0
2024-12-31 15:05:00,369.15,369.56,369.15,369.38,3287.0,365.985,366.3915,365.985,366.213,3287.0
2024-12-31 15:10:00,369.43,369.57,369.01,369.1,7225.0,366.2626,366.4014,365.8462,365.9354,7225.0
2024-12-31 15:15:00,368.95,369.04,368.74,368.79,17109.0,365.7867,365.8759,365.5785,365.6281,17109.0
2024-12-31 15:20:00,368.79,369.17,368.64,368.85,9630.0,365.6281,366.0048,365.4793,365.6875,9630.0
2024-12-31 15:25:00,368.76,369.28,368.72,368.91,8252.0,365.5983,366.1139,365.5587,365.747,8252.0
2024-12-31 15:30:00,368.99,369.07,368.72,368.77,9400.0,365.8263,365.9057,365.5587,365.6082,9400.0
2024-12-31 15:35:00,368.92,369.21,368.76,368.79,10449.0,365.7569,366.0445,365.5983,365.6281,10449.0
2024-12-31 15:40:00,368.66,368.68,368.2,368.52,9314.0,365.4992,365.519,365.0431,365.3604,9314.0
2024-12-31 15:45:00,368.48,368.92,368.33,368.88,9394.0,365.3207,365.7569,365.172,365.7173,9394.0
2024-12-31 15:50:00,368.77,368.96,368.0,368.2,97681.0,365.6082,365.7966,364.8448,365.0431,97681.0
2024-12-31 15:55:00,368.2,368.9,367.92,368.9,142378.0,365.0431,365.7371,364.7655,365.7371,142378.0
2025-01-02 09:30:00,372.37,374.31,371.32,374.31,25033.0,369.1774,371.1007,368.1364,371.1007,25033.0
2025-01-02 09:35:00,374.31,374.75,373.06,373.06,7110.0,371.1007,371.537,369.8615,369.8615,7110.0
2025-01-02 09:40:00,373.12,373.54,372.45,373.23,17631.0,369.9209,370.3373,369.2567,370.03,17631.0
2025-01-02 09:45:00,373.04,373.81,373.04,373.81,9570.0,369.8416,370.605,369.8416,370.605,9570.0
2025-01-02 09:50:00,373.65,374.84,373.48,374.84,15475.0,370.4464,371.6262,370.2779,371.6262,15475.0
2025-01-02 09:55:00,374.43,374.44,373.04,373.88,7605.0,371.2197,371.2296,369.8416,370.6744,7605.0
2025-01-02 10:00:00,374.09,374.09,372.17,372.24,7537.0,370.8826,370.8826,368.9791,369.0485,7537.0
2025-01-02 10:05:00,372.23,372.43,371.81,372.0,3964.0,369.0386,369.2369,368.6222,368.8105,3964.0
2025-01-02 10:10:00,372.11,372.19,371.42,371.72,6111.0,368.9196,368.9989,368.2355,368.5329,6111.0
2025-01-02 10:15:00,371.87,372.22,371.46,371.86,5786.0,368.6817,369.0287,368.2752,368.6717,5786.0
2025-01-02 10:20:00,371.51,371.78,370.99,371.15,3609.0,368.3247,368.5924,367.8092,367.9678,3609.0
2025-01-02 10:25:00,371.24,371.52,370.72,371.05,2617.0,368.0571,368.3347,367.5415,367.8687,2617.0
2025-01-02 10:30:00,370.72,370.96,370.4,370.4,2822.0,367.5415,367.7795,367.2243,367.2243,2822.0
2025-01-02 10:35:00,370.15,370.64,370.15,370.61,2000.0,366.9764,367.4622,366.9764,367.4325,2000.0
2025-01-02 10:40:00,371.0,371.69,371.0,371.49,2445.0,367.8191,368.5032,367.8191,368.3049,2445.0
2025-01-02 10:45:00,371.48,371.48,370.15,370.52,34346.0,368.295,368.295,366.9764,367.3432,34346.0
2025-01-02 10:50:00,370.71,371.16,370.18,370.4,3758.0,367.5316,367.9777,367.0061,367.2243,3758.0
2025-01-02 10:55:00,370.52,370.82,369.82,369.87,2532.0,367.3432,367.6407,366.6492,366.6988,2532.0
2025-01-02 11:00:00,370.51,370.62,368.58,368.6,6036.0,367.3333,367.4424,365.4199,365.4397,6036.0
2025-01-02 11:05:00,368.61,368.95,368.01,368.48,3579.0,365.4496,365.7867,364.8547,365.3207,3579.0
2025-01-02 11:10:00,368.33,368.69,368.13,368.44,8629.0,365.172,365.5289,364.9737,365.2811,8629.0
2025-01-02 11:15:00,368.2,368.43,367.79,367.91,2976.0,365.0431,365.2711,364.6366,364.7556,2976.0
2025-01-02 11:20:00,367.86,367.86,367.36,367.81,5214.0,364.706,364.706,364.2103,364.6565,5214.0
2025-01-02 11:25:00,367.81,368.11,367.66,368.04,4424.0,364.6565,364.9539,364.5077,364.8845,4424.0
2025-01-02 11:30:00,367.82,368.03,367.66,367.87,3925.0,364.6664,364.8746,364.5077,364.7159,3925.0
2025-01-02 11:35:00,367.99,368.13,367.69,368.13,3480.0,364.8349,364.9737,364.5375,364.9737,3480.0
2025-01-02 11:40:00,368.24,368.39,368.07,368.21,8232.0,365.0828,365.2315,364.9142,365.053,8232.0
2025-01-02 11:45:00,368.03,368.11,367.43,367.43,2777.0,364.8746,364.9539,364.2797,364.2797,2777.0
2025-01-02 11:50:00,367.69,367.87,367.42,367.44,2669.0,364.5375,364.7159,364.2698,364.2896,2669.0
2025-01-02 11:55:00,367.65,367.65,366.93,367.09,3685.0,364.4978,364.4978,363.784,363.9426,3685.0
2025-01-02 12:00:00,367.25,367.55,366.75,366.75,9303.0,364.1013,364.3987,363.6056,363.6056,9303.0
2025-01-02 12:05:00,366.77,367.08,366.74,366.9,3607.0,363.6254,363.9327,363.5956,363.7543,3607.0
2025-01-02 12:10:00,366.91,367.51,366.81,367.32,3316.0,363.7642,364.359,363.665,364.1707,3316.0
2025-01-02 12:15:00,367.02,367.31,367.02,367.24,1837.0,363.8732,364.1608,363.8732,364.0914,1837.0
2025-01-02 12:20:00,367.08,367.61,367.05,367.5,13901.0,363.9327,364.4582,363.903,364.3491,13901.0
2025-01-02 12:25:00,367.52,367.52,366.85,366.92,2842.0,364.369,364.369,363.7047,363.7741,2842.0
2025-01-02 12:30:00,367.07,367.25,366.85,367.14,3970.0,363.9228,364.1013,363.7047,363.9922,3970.0
2025-01-02 12:35:00,367.14,367.53,366.85,367.17,3659.0,363.9922,364.3789,363.7047,364.022,3659.0
2025-01-02 12:40:00,367.32,367.32,366.82,367.11,4804.0,364.1707,364.1707,363.675,363.9625,4804.0
2025-01-02 12:45:00,367.19,367.56,367.02,367.44,13947.0,364.0418,364.4086,363.8732,364.2896,13947.0
2025-01-02 12:50:00,367.41,367.56,367.16,367.54,1813.0,364.2599,364.4086,364.012,364.3888,1813.0
2025-01-02 12:55:00,367.63,367.92,367.62,367.92,1410.0,364.478,364.7655,364.4681,364.7655,1410.0
2025-01-02 13:00:00,367.74,367.75,367.28,367.3,4609.0,364.5871,364.597,364.131,364.1508,4609.0
2025-01-02 13:05:00,367.52,367.65,367.11,367.32,4841.0,364.369,364.4978,363.9625,364.1707,4841.0
2025-01-02 13:10:00,367.06,367.33,366.55,367.07,9436.0,363.9129,364.1806,363.4073,363.9228,9436.0
2025-01-02 13:15:00,366.98,367.05,366.75,366.75,2155.0,363.8336,363.903,363.6056,363.6056,2155.0
2025-01-02 13:20:00,366.75,366.88,366.38,366.39,2403.0,363.6056,363.7344,363.2387,363.2486,2403.0
2025-01-02 13:25:00,366.3,366.52,366.3,366.3,2493.0,363.1594,363.3775,363.1594,363.1594,2493.0
2025-01-02 13:30:00,366.38,366.38,366.14,366.25,2210.0,363.2387,363.2387,363.0008,363.1098,2210.0
2025-01-02 13:35:00,366.15,366.39,366.15,366.19,2618.0,363.0107,363.2486,363.0107,363.0504,2618.0
2025-01-02 13:40:00,366.29,366.29,365.98,366.09,7475.0,363.1495,363.1495,362.8422,362.9512,7475.0
2025-01-02 13:45:00,365.97,365.97,365.21,365.21,3675.0,362.8322,362.8322,362.0788,362.0788,3675.0
2025-01-02 13:50:00,365.49,365.68,365.4,365.4,3362.0,362.3564,362.5447,362.2671,362.2671,3362.0
2025-01-02 13:55:00,365.45,365.79,365.37,365.69,10040.0,362.3167,362.6538,362.2374,362.5546,10040.0
2025-01-02 14:00:00,365.82,365.9,365.36,365.44,9461.0,362.6835,362.7628,362.2275,362.3068,9461.0
2025-01-02 14:05:00,365.58,366.03,365.55,365.71,8346.0,362.4456,362.8917,362.4158,362.5745,8346.0
2025-01-02 14:10:00,365.61,365.66,364.61,364.8,5028.0,362.4753,362.5249,361.4839,361.6723,5028.0
2025-01-02 14:15:00,364.79,365.32,364.79,365.16,7246.0,361.6624,362.1878,361.6624,362.0292,7246.0
2025-01-02 14:20:00,365.16,365.53,365.05,365.26,4789.0,362.0292,362.396,361.9201,362.1283,4789.0
2025-01-02 14:25:00,365.26,365.83,365.26,365.75,8400.0,362.1283,362.6934,362.1283,362.6141,8400.0
2025-01-02 14:30:00,365.61,365.66,365.08,365.3,9305.0,362.4753,362.5249,361.9499,362.168,9305.0
2025-01-02 14:35:00,365.14,365.24,364.91,365.12,5381.0,362.0094,362.1085,361.7813,361.9895,5381.0
2025-01-02 14:40:00,364.93,365.25,364.76,364.81,3674.0,361.8012,362.1184,361.6326,361.6822,3674.0
2025-01-02 14:45:00,364.9,365.72,364.7,365.72,8484.0,361.7714,362.5844,361.5731,362.5844,8484.0
2025-01-02 14:50:00,365.62,366.18,365.62,366.04,3906.0,362.4852,363.0404,362.4852,362.9016,3906.0
2025-01-02 14:55:00,366.01,366.01,365.62,365.63,4350.0,362.8719,362.8719,362.4852,362.4952,4350.0
2025-01-02 15:00:00,365.72,366.36,365.72,366.36,3510.0,362.5844,363.2189,362.5844,363.2189,3510.0
2025-01-02 15:05:00,366.37,366.38,366.03,366.13,4223.0,363.2288,363.2387,362.8917,362.9909,4223.0
2025-01-02 15:10:00,366.14,366.38,366.06,366.27,6219.0,363.0008,363.2387,362.9215,363.1297,6219.0
2025-01-02 15:15:00,366.27,366.54,366.25,366.54,3596.0,363.1297,363.3974,363.1098,363.3974,3596.0
2025-01-02 15:20:00,366.54,366.6,366.19,366.4,7141.0,363.3974,363.4568,363.0504,363.2586,7141.0
2025-01-02 15:25:00,366.4,366.74,366.23,366.6,5472.0,363.2586,363.5956,363.09,363.4568,5472.0
2025-01-02 15:30:00,366.62,366.89,365.86,365.86,8774.0,363.4767,363.7444,362.7232,362.7232,8774.0
2025-01-02 15:35:00,365.93,365.94,365.5,365.61,3018.0,362.7926,362.8025,362.3663,362.4753,3018.0
2025-01-02 15:40:00,365.7,366.18,365.58,365.82,10047.0,362.5646,363.0404,362.4456,362.6835,10047.0
2025-01-02 15:45:00,365.91,365.91,365.48,365.6,8077.0,362.7728,362.7728,362.3464,362.4654,8077.0
2025-01-02 15:50:00,365.6,365.9,364.96,365.16,51443.0,362.4654,362.7628,361.8309,362.0292,51443.0
2025-01-02 15:55:00,365.16,365.93,364.94,365.83,77058.0,362.0292,362.7926,361.8111,362.6934,77058.0
2025-01-03 09:30:00,366.77,367.8,366.22,367.66,17403.0,363.6254,364.6465,363.0801,364.5077,17403.0
2025-01-03 09:35:00,367.19,367.2,366.25,367.03,2860.0,364.0418,364.0517,363.1098,363.8832,2860.0
2025-01-03 09:40:00,367.42,368.39,366.93,368.39,3383.0,364.2698,365.2315,363.784,365.2315,3383.0
2025-01-03 09:45:00,367.94,368.02,366.82,367.52,6872.0,364.7853,364.8647,363.675,364.369,6872.0
2025-01-03 09:50:00,367.5,367.96,366.43,367.96,9367.0,364.3491,364.8052,363.2883,364.8052,9367.0
2025-01-03 09:55:00,367.97,367.97,366.92,367.65,5208.0,364.8151,364.8151,363.7741,364.4978,5208.0
2025-01-03 10:00:00,367.79,368.26,367.03,368.26,4481.0,364.6366,365.1026,363.8832,365.1026,4481.0
2025-01-03 10:05:00,368.04,368.94,367.95,368.67,3792.0,364.8845,365.7768,364.7953,365.5091,3792.0
2025-01-03 10:10:00,368.52,369.35,368.52,369.35,15765.0,365.3604,366.1833,365.3604,366.1833,15765.0
2025-01-03 10:15:00,369.37,369.65,368.76,369.17,19645.0,366.2031,366.4807,365.5983,366.0048,19645.0
2025-01-03 10:20:00,369.25,369.97,368.9,369.31,16709.0,366.0841,366.7979,365.7371,366.1436,16709.0
2025-01-03 10:25:00,369.3,371.56,368.69,371.41,38760.0,366.1337,368.3743,365.5289,368.2256,38760.0
2025-01-03 10:30:00,371.4,371.82,371.12,371.69,14856.0,368.2157,368.6321,367.9381,368.5032,14856.0
2025-01-03 10:35:00,371.69,371.69,370.9,371.36,12455.0,368.5032,368.5032,367.72,368.176,12455.0
2025-01-03 10:40:00,371.61,372.4,371.6,372.24,4092.0,368.4239,369.2071,368.414,369.0485,4092.0
2025-01-03 10:45:00,372.39,372.39,371.3,371.36,4040.0,369.1972,369.1972,368.1165,368.176,4040.0
2025-01-03 10:50:00,371.68,372.5,371.68,371.78,4996.0,368.4933,369.3063,368.4933,368.5924,4996.0
2025-01-03 10:55:00,371.88,371.88,371.25,371.26,2025.0,368.6916,368.6916,368.067,368.0769,2025.0
2025-01-03 11:00:00,371.43,371.71,371.42,371.44,3548.0,368.2454,368.523,368.2355,368.2553,3548.0
2025-01-03 11:05:00,371.23,371.23,370.69,370.95,1520.0,368.0471,368.0471,367.5118,367.7695,1520.0
2025-01-03 11:10:00,370.81,371.11,370.49,370.99,3738.0,367.6307,367.9282,367.3135,367.8092,3738.0
2025-01-03 11:15:00,370.78,370.78,370.27,370.54,4849.0,367.601,367.601,367.0954,367.3631,4849.0
2025-01-03 11:20:00,370.69,370.69,370.05,370.25,6771.0,367.5118,367.5118,366.8773,367.0755,6771.0
2025-01-03 11:25:00,370.31,370.35,369.73,370.2,4659.0,367.135,367.1747,366.56,367.026,4659.0
2025-01-03 11:30:00,370.17,370.52,370.15,370.19,2375.0,366.9962,367.3432,366.9764,367.0161,2375.0
2025-01-03 11:35:00,370.15,370.37,370.15,370.25,3405.0,366.9764,367.1945,366.9764,367.0755,3405.0
2025-01-03 11:40:00,370.26,370.74,370.26,370.34,6825.0,367.0855,367.5613,367.0855,367.1648,6825.0
2025-01-03 11:45:00,370.39,370.79,370.39,370.79,2300.0,367.2143,367.6109,367.2143,367.6109,2300.0
2025-01-03 11:50:00,370.74,370.98,370.62,370.79,2593.0,367.5613,367.7993,367.4424,367.6109,2593.0
2025-01-03 11:55:00,370.8,371.52,370.63,371.24,3171.0,367.6208,368.3347,367.4523,368.0571,3171.0
2025-01-03 12:00:00,371.29,371.46,371.09,371.37,2003.0,368.1066,368.2752,367.9083,368.1859,2003.0
2025-01-03 12:05:00,371.62,371.85,371.37,371.85,2284.0,368.4338,368.6618,368.1859,368.6618,2284.0
2025-01-03 12:10:00,371.88,372.28,371.65,372.28,5812.0,368.6916,369.0881,368.4635,369.0881,5812.0
2025-01-03 12:15:00,372.33,372.53,372.17,372.33,5217.0,369.1377,369.336,368.9791,369.1377,5217.0
2025-01-03 12:20:00,372.56,372.73,372.36,372.62,1364.0,369.3657,369.5343,369.1675,369.4252,1364.0
2025-01-03 12:25:00,372.55,373.0,372.55,372.81,2116.0,369.3558,369.802,369.3558,369.6136,2116.0
2025-01-03 12:30:00,372.81,372.81,372.29,372.3,7968.0,369.6136,369.6136,369.0981,369.108,7968.0
2025-01-03 12:35:00,372.3,372.45,372.13,372.31,500.0,369.108,369.2567,368.9394,369.1179,500.0
2025-01-03 12:40:00,372.31,372.5,372.3,372.48,5200.0,369.1179,369.3063,369.108,369.2864,5200.0
2025-01-03 12:45:00,372.31,372.75,372.31,372.64,6642.0,369.1179,369.5541,369.1179,369.4451,6642.0
2025-01-03 12:50:00,372.64,372.81,372.46,372.77,6004.0,369.4451,369.6136,369.2666,369.5739,6004.0
2025-01-03 12:55:00,372.75,372.87,372.7,372.7,1400.0,369.5541,369.6731,369.5045,369.5045,1400.0
2025-01-03 13:00:00,372.81,372.81,372.44,372.5,5937.0,369.6136,369.6136,369.2468,369.3063,5937.0
2025-01-03 13:05:00,372.36,372.53,372.21,372.53,3610.0,369.1675,369.336,369.0187,369.336,3610.0
2025-01-03 13:10:00,372.5,372.83,372.5,372.83,4035.0,369.3063,369.6334,369.3063,369.6334,4035.0
2025-01-03 13:15:00,372.91,373.03,372.76,372.94,14027.0,369.7127,369.8317,369.564,369.7425,14027.0
2025-01-03 13:20:00,372.93,373.0,372.65,372.65,4514.0,369.7326,369.802,369.455,369.455,4514.0
2025-01-03 13:25:00,372.66,372.91,372.49,372.73,5411.0,369.4649,369.7127,369.2963,369.5343,5411.0
2025-01-03 13:30:00,372.88,373.01,372.75,372.94,4557.0,369.683,369.8119,369.5541,369.7425,4557.0
2025-01-03 13:35:00,373.0,373.05,372.9,373.0,3353.0,369.802,369.8515,369.7028,369.802,3353.0
2025-01-03 13:40:00,372.9,372.91,372.68,372.7,6267.0,369.7028,369.7127,369.4847,369.5045,6267.0
2025-01-03 13:45:00,372.7,373.62,372.7,373.49,6209.0,369.5045,370.4167,369.5045,370.2878,6209.0
2025-01-03 13:50:00,373.42,373.56,373.03,373.44,8910.0,370.2184,370.3572,369.8317,370.2382,8910.0
2025-01-03 13:55:00,373.44,373.47,373.12,373.32,4355.0,370.2382,370.2679,369.9209,370.1192,4355.0
2025-01-03 14:00:00,373.28,373.3,372.78,372.88,4760.0,370.0796,370.0994,369.5839,369.683,4760.0
2025-01-03 14:05:00,372.87,372.87,372.27,372.72,3915.0,369.6731,369.6731,369.0782,369.5244,3915.0
2025-01-03 14:10:00,372.81,373.11,372.77,372.94,3134.0,369.6136,369.911,369.5739,369.7425,3134.0
2025-01-03 14:15:00,373.05,373.72,373.04,373.72,9743.0,369.8515,370.5158,369.8416,370.5158,9743.0
2025-01-03 14:20:00,373.72,374.39,373.71,374.1,3136.0,370.5158,371.18,370.5059,370.8925,3136.0
2025-01-03 14:25:00,373.91,373.91,373.39,373.49,4065.0,370.7042,370.7042,370.1886,370.2878,4065.0
2025-01-03 14:30:00,373.38,373.6,373.19,373.6,2400.0,370.1787,370.3968,369.9903,370.3968,2400.0
2025-01-03 14:35:00,373.59,373.59,373.19,373.33,5876.0,370.3869,370.3869,369.9903,370.1291,5876.0
2025-01-03 14:40:00,373.36,373.66,373.34,373.58,3839.0,370.1589,370.4563,370.1391,370.377,3839.0
2025-01-03 14:45:00,373.42,373.59,373.07,373.12,6320.0,370.2184,370.3869,369.8714,369.9209,6320.0
2025-01-03 14:50:00,373.25,373.25,372.57,372.83,8128.0,370.0498,370.0498,369.3757,369.6334,8128.0
2025-01-03 14:55:00,372.84,372.95,372.68,372.71,5084.0,369.6433,369.7524,369.4847,369.5145,5084.0
2025-01-03 15:00:00,372.67,373.2,372.48,373.2,6682.0,369.4748,370.0003,369.2864,370.0003,6682.0
2025-01-03 15:05:00,373.2,373.23,372.91,373.23,1892.0,370.0003,370.03,369.7127,370.03,1892.0
2025-01-03 15:10:00,373.13,373.29,373.03,373.17,3332.0,369.9309,370.0895,369.8317,369.9705,3332.0
2025-01-03 15:15:00,373.06,373.07,372.46,372.63,8141.0,369.8615,369.8714,369.2666,369.4351,8141.0
2025-01-03 15:20:00,372.68,372.78,372.61,372.71,4033.0,369.4847,369.5839,369.4153,369.5145,4033.0
2025-01-03 15:25:00,372.75,372.99,372.74,372.97,10128.0,369.5541,369.7921,369.5442,369.7722,10128.0
2025-01-03 15:30:00,372.86,372.95,372.63,372.7,9365.0,369.6632,369.7524,369.4351,369.5045,9365.0
2025-01-03 15:35:00,372.76,372.76,372.53,372.6,4683.0,369.564,369.564,369.336,369.4054,4683.0
2025-01-03 15:40:00,372.5,372.63,372.27,372.27,9104.0,369.3063,369.4351,369.0782,369.0782,9104.0
2025-01-03 15:45:00,372.28,372.31,371.71,371.75,10992.0,369.0881,369.1179,368.523,368.5627,10992.0
2025-01-03 15:50:00,371.71,371.71,370.79,370.84,20006.0,368.523,368.523,367.6109,367.6605,20006.0
2025-01-03 15:55:00,370.86,371.93,370.84,371.73,70564.0,367.6803,368.7411,367.6605,368.5429,70564.0
2025-01-06 09:30:00,373.36,374.85,373.01,373.99,14750.0,370.1589,371.6361,369.8119,370.7835,14750.0
2025-01-06 09:35:00,373.96,376.62,373.96,376.62,7106.0,370.7537,373.3909,370.7537,373.3909,7106.0
2025-01-06 09:40:00,376.84,379.55,376.84,379.55,11799.0,373.609,376.2958,373.609,376.2958,11799.0
2025-01-06 09:45:00,379.2,379.55,377.6,378.77,15353.0,375.9488,376.2958,374.3625,375.5225,15353.0
2025-01-06 09:50:00,378.21,379.85,377.58,379.0,15878.0,374.9673,376.5932,374.3427,375.7505,15878.0
2025-01-06 09:55:00,379.1,379.85,378.71,378.78,11664.0,375.8497,376.5932,375.463,375.5324,11664.0
2025-01-06 10:00:00,378.82,380.25,378.59,380.25,12201.0,375.5721,376.9898,375.344,376.9898,12201.0
2025-01-06 10:05:00,380.25,380.65,379.96,380.24,15325.0,376.9898,377.3864,376.7023,376.9799,15325.0
2025-01-06 10:10:00,380.23,380.78,379.75,380.61,20730.0,376.97,377.5153,376.4941,377.3467,20730.0
2025-01-06 10:15:00,380.84,381.19,380.18,380.26,15192.0,377.5747,377.9217,376.9204,376.9997,15192.0
2025-01-06 10:20:00,380.25,380.42,379.95,380.42,4691.0,376.9898,377.1583,376.6924,377.1583,4691.0
2025-01-06 10:25:00,380.19,380.26,379.58,379.67,11296.0,376.9303,376.9997,376.3256,376.4148,11296.0
2025-01-06 10:30:00,379.53,381.0,379.53,380.81,13804.0,376.276,377.7334,376.276,377.545,13804.0
2025-01-06 10:35:00,380.61,381.48,380.33,380.53,11299.0,377.3467,378.2093,377.0691,377.2674,11299.0
2025-01-06 10:40:00,380.57,381.16,380.5,380.91,5882.0,377.3071,377.892,377.2377,377.6441,5882.0
2025-01-06 10:45:00,380.8,381.35,380.61,381.26,8364.0,377.5351,378.0804,377.3467,377.9911,8364.0
2025-01-06 10:50:00,381.16,381.22,380.61,381.22,9301.0,377.892,377.9515,377.3467,377.9515,9301.0
2025-01-06 10:55:00,381.23,381.49,380.74,380.87,10140.0,377.9614,378.2192,377.4756,377.6045,10140.0
2025-01-06 11:00:00,380.97,381.03,379.92,380.41,5981.0,377.7036,377.7631,376.6626,377.1484,5981.0
2025-01-06 11:05:00,380.15,380.15,379.31,379.82,10954.0,376.8907,376.8907,376.0579,376.5635,10954.0
2025-01-06 11:10:00,379.94,381.06,379.93,381.06,3377.0,376.6825,377.7929,376.6725,377.7929,3377.0
2025-01-06 11:15:00,381.02,381.79,380.73,381.55,6028.0,377.7532,378.5166,377.4657,378.2787,6028.0
2025-01-06 11:20:00,381.8,381.8,381.04,381.06,7991.0,378.5265,378.5265,377.773,377.7929,7991.0
2025-01-06 11:25:00,381.11,381.18,380.21,380.35,5017.0,377.8424,377.9118,376.9501,377.0889,5017.0
2025-01-06 11:30:00,380.5,381.98,380.5,381.98,11105.0,377.2377,378.705,377.2377,378.705,11105.0
2025-01-06 11:35:00,381.84,382.88,381.67,382.48,15375.0,378.5662,379.5973,378.3976,379.2007,15375.0
2025-01-06 11:40:00,382.44,383.78,382.34,382.73,11510.0,379.161,380.4895,379.0619,379.4485,11510.0
2025-01-06 11:45:00,382.81,383.79,382.8,383.37,9184.0,379.5279,380.4995,379.5179,380.0831,9184.0
2025-01-06 11:50:00,383.35,383.37,382.58,382.62,3276.0,380.0632,380.0831,379.2998,379.3395,3276.0
2025-01-06 11:55:00,382.91,383.07,382.48,382.59,2621.0,379.627,379.7856,379.2007,379.3097,2621.0
2025-01-06 12:00:00,382.3,382.65,381.8,381.8,5149.0,379.0222,379.3692,378.5265,378.5265,5149.0
2025-01-06 12:05:00,381.8,382.0,381.38,381.69,3123.0,378.5265,378.7248,378.1101,378.4175,3123.0
2025-01-06 12:10:00,381.9,381.97,381.44,381.63,3182.0,378.6257,378.6951,378.1696,378.358,3182.0
2025-01-06 12:15:00,381.62,381.88,381.6,381.61,3053.0,378.3481,378.6058,378.3282,378.3381,3053.0
2025-01-06 12:20:00,381.29,381.94,381.29,381.85,7512.0,378.0209,378.6653,378.0209,378.5761,7512.0
2025-01-06 12:25:00,381.85,381.97,380.98,381.08,5719.0,378.5761,378.6951,377.7135,377.8127,5719.0
2025-01-06 12:30:00,380.8,381.1,380.67,381.04,5102.0,377.5351,377.8325,377.4062,377.773,5102.0
2025-01-06 12:35:00,381.1,381.35,380.81,381.29,7274.0,377.8325,378.0804,377.545,378.0209,7274.0
2025-01-06 12:40:00,381.37,381.64,381.07,381.6,4611.0,378.1002,378.3679,377.8028,378.3282,4611.0
2025-01-06 12:45:00,381.31,381.31,380.4,380.52,3180.0,378.0407,378.0407,377.1385,377.2575,3180.0
2025-01-06 12:50:00,380.61,380.8,380.35,380.4,3613.0,377.3467,377.5351,377.0889,377.1385,3613.0
2025-01-06 12:55:00,380.4,380.7,380.37,380.38,2157.0,377.1385,377.4359,377.1088,377.1187,2157.0
2025-01-06 13:00:00,380.38,380.57,380.06,380.56,11363.0,377.1187,377.3071,376.8014,377.2971,11363.0
2025-01-06 13:05:00,380.49,380.49,379.93,379.94,5709.0,377.2277,377.2277,376.6725,376.6825,5709.0
2025-01-06 13:10:00,379.92,380.25,379.81,380.18,5241.0,376.6626,376.9898,376.5536,376.9204,5241.0
2025-01-06 13:15:00,380.21,380.5,380.21,380.48,5651.0,376.9501,377.2377,376.9501,377.2178,5651.0
2025-01-06 13:20:00,380.46,380.59,380.22,380.23,3200.0,377.198,377.3269,376.9601,376.97,3200.0
2025-01-06 13:25:00,380.23,380.48,380.02,380.38,4745.0,376.97,377.2178,376.7618,377.1187,4745.0
2025-01-06 13:30:00,380.51,380.51,380.01,380.18,3707.0,377.2476,377.2476,376.7519,376.9204,3707.0
2025-01-06 13:35:00,380.29,380.29,379.83,380.02,7410.0,377.0295,377.0295,376.5734,376.7618,7410.0
2025-01-06 13:40:00,380.04,380.04,379.7,379.71,3660.0,376.7816,376.7816,376.4445,376.4544,3660.0
2025-01-06 13:45:00,379.71,380.06,379.22,379.37,10540.0,376.4544,376.8014,375.9686,376.1174,10540.0
2025-01-06 13:50:00,379.4,379.4,378.8,379.09,2833.0,376.1471,376.1471,375.5522,375.8398,2833.0
2025-01-06 13:55:00,379.13,379.57,379.11,379.54,2860.0,375.8794,376.3156,375.8596,376.2859,2860.0
2025-01-06 14:00:00,379.54,379.54,378.8,379.25,14176.0,376.2859,376.2859,375.5522,375.9984,14176.0
2025-01-06 14:05:00,379.25,380.31,379.25,380.24,9489.0,375.9984,377.0493,375.9984,376.9799,9489.0
2025-01-06 14:10:00,380.13,380.66,380.0,380.66,5943.0,376.8708,377.3963,376.7419,377.3963,5943.0
2025-01-06 14:15:00,380.63,380.78,380.62,380.62,4557.0,377.3665,377.5153,377.3566,377.3566,4557.0
2025-01-06 14:20:00,380.62,380.62,379.85,380.1,5075.0,377.3566,377.3566,376.5932,376.8411,5075.0
2025-01-06 14:25:00,380.05,380.05,379.29,379.4,4135.0,376.7915,376.7915,376.038,376.1471,4135.0
2025-01-06 14:30:00,379.31,379.76,379.31,379.57,1349.0,376.0579,376.504,376.0579,376.3156,1349.0
2025-01-06 14:35:00,379.56,380.11,379.56,379.87,4411.0,376.3057,376.851,376.3057,376.6131,4411.0
2025-01-06 14:40:00,379.85,380.55,379.85,380.06,7062.0,376.5932,377.2872,376.5932,376.8014,7062.0
2025-01-06 14:45:00,380.08,380.08,379.86,379.95,1000.0,376.8213,376.8213,376.6031,376.6924,1000.0
2025-01-06 14:50:00,379.87,379.92,379.33,379.59,6901.0,376.6131,376.6626,376.0777,376.3355,6901.0
2025-01-06 14:55:00,379.55,379.55,378.93,379.33,6220.0,376.2958,376.2958,375.6811,376.0777,6220.0
2025-01-06 15:00:00,379.23,379.89,379.2,379.47,8786.0,375.9786,376.6329,375.9488,376.2165,8786.0
2025-01-06 15:05:00,379.47,379.5,378.46,378.46,27438.0,376.2165,376.2462,375.2152,375.2152,27438.0
2025-01-06 15:10:00,378.46,378.59,378.03,378.16,4371.0,375.2152,375.344,374.7888,374.9177,4371.0
2025-01-06 15:15:00,378.08,378.41,377.83,378.4,25215.0,374.8384,375.1656,374.5906,375.1557,25215.0
2025-01-06 15:20:00,378.38,378.77,378.27,378.64,9642.0,375.1358,375.5225,375.0268,375.3936,9642.0
2025-01-06 15:25:00,378.54,378.6,378.19,378.46,6794.0,375.2945,375.354,374.9475,375.2152,6794.0
2025-01-06 15:30:00,378.41,378.54,377.92,378.02,7826.0,375.1656,375.2945,374.6798,374.7789,7826.0
2025-01-06 15:35:00,378.03,378.35,378.02,378.26,6319.0,374.7888,375.1061,374.7789,375.0169,6319.0
2025-01-06 15:40:00,378.36,378.46,377.85,378.14,11054.0,375.116,375.2152,374.6104,374.8979,11054.0
2025-01-06 15:45:00,378.02,378.02,377.71,377.91,7486.0,374.7789,374.7789,374.4716,374.6699,7486.0
2025-01-06 15:50:00,377.87,378.6,377.5,378.13,20109.0,374.6302,375.354,374.2634,374.888,20109.0
2025-01-06 15:55:00,378.13,379.97,378.13,379.65,82462.0,374.888,376.7122,374.888,376.3949,82462.0
2025-01-07 09:30:00,381.13,383.04,381.04,382.35,16886.0,377.8623,379.7559,377.773,379.0718,16886.0
2025-01-07 09:35:00,382.96,384.88,382.96,384.78,7743.0,379.6766,381.5801,379.6766,381.481,7743.0
2025-01-07 09:40:00,384.12,384.29,382.93,383.4,6219.0,380.8266,380.9952,379.6468,380.1128,6219.0
2025-01-07 09:45:00,383.4,384.14,383.28,383.62,5100.0,380.1128,380.8465,379.9938,380.3309,5100.0
2025-01-07 09:50:00,383.62,384.36,383.3,383.36,6640.0,380.3309,381.0646,380.0137,380.0731,6640.0
2025-01-07 09:55:00,383.4,385.13,383.39,385.03,2971.0,380.1128,381.828,380.1029,381.7288,2971.0
2025-01-07 10:00:00,385.2,385.38,384.16,384.97,10389.0,381.8974,382.0758,380.8663,381.6693,10389.0
2025-01-07 10:05:00,385.07,385.29,383.17,383.17,7226.0,381.7685,381.9866,379.8848,379.8848,7226.0
2025-01-07 10:10:00,383.74,383.88,382.16,382.39,3260.0,380.4499,380.5887,378.8834,379.1115,3260.0
2025-01-07 10:15:00,382.06,382.06,381.09,381.54,8637.0,378.7843,378.7843,377.8226,378.2687,8637.0
2025-01-07 10:20:00,381.97,381.97,381.08,381.64,4800.0,378.6951,378.6951,377.8127,378.3679,4800.0
2025-01-07 10:25:00,381.77,382.49,381.29,382.49,11616.0,378.4968,379.2106,378.0209,379.2106,11616.0
2025-01-07 10:30:00,382.27,382.89,382.24,382.84,3490.0,378.9925,379.6072,378.9627,379.5576,3490.0
2025-01-07 10:35:00,382.8,383.82,382.22,382.84,7000.0,379.5179,380.5292,378.9429,379.5576,7000.0
2025-01-07 10:40:00,382.91,383.06,381.68,382.07,19263.0,379.627,379.7757,378.4075,378.7942,19263.0
2025-01-07 10:45:00,382.11,382.46,380.83,380.84,4561.0,378.8339,379.1809,377.5648,377.5747,4561.0
2025-01-07 10:50:00,380.57,381.42,380.01,380.06,8671.0,377.3071,378.1498,376.7519,376.8014,8671.0
2025-01-07 10:55:00,380.09,381.13,380.08,381.08,5931.0,376.8312,377.8623,376.8213,377.8127,5931.0
2025-01-07 11:00:00,381.24,381.84,380.9,380.92,4615.0,377.9713,378.5662,377.6342,377.6541,4615.0
2025-01-07 11:05:00,380.92,381.99,380.91,381.99,6284.0,377.6541,378.7149,377.6441,378.7149,6284.0
2025-01-07 11:10:00,381.74,382.12,381.27,381.43,17363.0,378.467,378.8438,378.0011,378.1597,17363.0
2025-01-07 11:15:00,381.18,381.57,380.48,380.72,10816.0,377.9118,378.2985,377.2178,377.4558,10816.0
2025-01-07 11:20:00,380.72,380.83,380.2,380.24,12435.0,377.4558,377.5648,376.9402,376.9799,12435.0
2025-01-07 11:25:00,380.38,380.75,380.25,380.35,5254.0,377.1187,377.4855,376.9898,377.0889,5254.0
2025-01-07 11:30:00,380.35,381.17,380.17,380.63,10997.0,377.0889,377.9019,376.9105,377.3665,10997.0
2025-01-07 11:35:00,380.53,381.35,380.23,381.35,6803.0,377.2674,378.0804,376.97,378.0804,6803.0
2025-01-07 11:40:00,381.19,381.2,380.91,380.91,1954.0,377.9217,377.9317,377.6441,377.6441,1954.0
2025-01-07 11:45:00,380.95,381.39,380.95,381.39,1419.0,377.6838,378.12,377.6838,378.12,1419.0
2025-01-07 11:50:00,381.13,381.4,380.76,381.11,9059.0,377.8623,378.1299,377.4954,377.8424,9059.0
2025-01-07 11:55:00,380.84,381.03,380.32,381.0,6360.0,377.5747,377.7631,377.0592,377.7334,6360.0
2025-01-07 12:00:00,380.8,381.79,380.76,381.42,9365.0,377.5351,378.5166,377.4954,378.1498,9365.0
2025-01-07 12:05:00,381.41,382.26,381.4,381.94,4543.0,378.1399,378.9826,378.1299,378.6653,4543.0
2025-01-07 12:10:00,382.1,382.25,381.84,382.24,4399.0,378.8239,378.9727,378.5662,378.9627,4399.0
2025-01-07 12:15:00,382.2,382.36,382.17,382.35,1310.0,378.9231,379.0817,378.8933,379.0718,1310.0
2025-01-07 12:20:00,382.35,382.51,382.21,382.4,4288.0,379.0718,379.2304,378.933,379.1214,4288.0
2025-01-07 12:25:00,382.37,382.47,382.02,382.32,8657.0,379.0916,379.1908,378.7446,379.0421,8657.0
2025-01-07 12:30:00,382.18,383.08,381.19,381.25,25901.0,378.9033,379.7955,377.9217,377.9812,25901.0
2025-01-07 12:35:00,381.3,381.3,380.51,380.52,10494.0,378.0308,378.0308,377.2476,377.2575,10494.0
2025-01-07 12:40:00,380.28,380.58,379.99,379.99,6449.0,377.0195,377.317,376.732,376.732,6449.0
2025-01-07 12:45:00,379.97,380.0,379.33,379.68,2658.0,376.7122,376.7419,376.0777,376.4247,2658.0
2025-01-07 12:50:00,379.68,379.68,379.36,379.4,734.0,376.4247,376.4247,376.1074,376.1471,734.0
2025-01-07 12:55:00,379.16,379.58,378.98,379.56,2733.0,375.9092,376.3256,375.7307,376.3057,2733.0
2025-01-07 13:00:00,379.57,379.75,379.38,379.48,1800.0,376.3156,376.4941,376.1273,376.2264,1800.0
2025-01-07 13:05:00,379.4,379.85,379.39,379.65,993.0,376.1471,376.5932,376.1372,376.3949,993.0
2025-01-07 13:10:00,379.78,379.87,379.4,379.71,3538.0,376.5238,376.6131,376.1471,376.4544,3538.0
2025-01-07 13:15:00,379.61,380.08,379.56,379.99,2780.0,376.3553,376.8213,376.3057,376.732,2780.0
2025-01-07 13:20:00,380.03,380.42,380.03,380.39,2761.0,376.7717,377.1583,376.7717,377.1286,2761.0
2025-01-07 13:25:00,380.38,380.38,380.09,380.27,5801.0,377.1187,377.1187,376.8312,377.0096,5801.0
2025-01-07 13:30:00,380.18,380.37,379.96,380.24,2120.0,376.9204,377.1088,376.7023,376.9799,2120.0
2025-01-07 13:35:00,380.26,380.27,380.04,380.26,2357.0,376.9997,377.0096,376.7816,376.9997,2357.0
2025-01-07 13:40:00,380.19,380.19,380.19,380.19,100.0,376.9303,376.9303,376.9303,376.9303,100.0
2025-01-07 13:45:00,380.19,380.53,380.19,380.49,1423.0,376.9303,377.2674,376.9303,377.2277,1423.0
2025-01-07 13:50:00,380.46,380.46,380.22,380.31,2290.0,377.198,377.198,376.9601,377.0493,2290.0
2025-01-07 13:55:00,380.25,380.61,380.18,380.61,5906.0,376.9898,377.3467,376.9204,377.3467,5906.0
2025-01-07 14:00:00,380.56,381.14,380.46,380.85,4078.0,377.2971,377.8722,377.198,377.5847,4078.0
2025-01-07 14:05:00,380.85,380.91,380.57,380.58,1790.0,377.5847,377.6441,377.3071,377.317,1790.0
2025-01-07 14:10:00,380.51,380.59,380.5,380.52,710.0,377.2476,377.3269,377.2377,377.2575,710.0
2025-01-07 14:15:00,380.52,380.52,380.33,380.46,2418.0,377.2575,377.2575,377.0691,377.198,2418.0
2025-01-07 14:20:00,380.38,380.38,380.27,380.29,1036.0,377.1187,377.1187,377.0096,377.0295,1036.0
2025-01-07 14:25:00,380.39,380.41,380.32,380.32,3127.0,377.1286,377.1484,377.0592,377.0592,3127.0
2025-01-07 14:30:00,380.32,380.32,380.16,380.25,2010.0,377.0592,377.0592,376.9006,376.9898,2010.0
2025-01-07 14:35:00,380.32,380.36,380.22,380.24,2813.0,377.0592,377.0989,376.9601,376.9799,2813.0
2025-01-07 14:40:00,380.25,381.0,380.2,381.0,7184.0,376.9898,377.7334,376.9402,377.7334,7184.0
2025-01-07 14:45:00,381.0,381.26,381.0,381.2,3478.0,377.7334,377.9911,377.7334,377.9317,3478.0
2025-01-07 14:50:00,381.16,381.38,381.01,381.34,3831.0,377.892,378.1101,377.7433,378.0705,3831.0
2025-01-07 14:55:00,381.34,381.35,380.99,381.1,5635.0,378.0705,378.0804,377.7235,377.8325,5635.0
2025-01-07 15:00:00,381.0,381.06,380.34,380.35,6630.0,377.7334,377.7929,377.079,377.0889,6630.0
2025-01-07 15:05:00,380.43,380.79,380.42,380.71,6078.0,377.1683,377.5252,377.1583,377.4459,6078.0
2025-01-07 15:10:00,380.54,380.83,380.41,380.83,5320.0,377.2773,377.5648,377.1484,377.5648,5320.0
2025-01-07 15:15:00,380.71,380.94,380.25,380.25,13071.0,377.4459,377.6739,376.9898,376.9898,13071.0
2025-01-07 15:20:00,380.25,380.25,379.57,380.02,8031.0,376.9898,376.9898,376.3156,376.7618,8031.0
2025-01-07 15:25:00,379.76,380.11,379.76,379.96,5042.0,376.504,376.851,376.504,376.7023,5042.0
2025-01-07 15:30:00,379.81,380.18,379.66,380.11,9850.0,376.5536,376.9204,376.4049,376.851,9850.0
2025-01-07 15:35:00,380.18,380.24,379.39,379.65,16066.0,376.9204,376.9799,376.1372,376.3949,16066.0
2025-01-07 15:40:00,379.97,380.6,379.83,380.39,8073.0,376.7122,377.3368,376.5734,377.1286,8073.0
2025-01-07 15:45:00,380.25,380.75,380.24,380.39,10406.0,376.9898,377.4855,376.9799,377.1286,10406.0
2025-01-07 15:50:00,380.5,381.5,380.49,381.1,26409.0,377.2377,378.2291,377.2277,377.8325,26409.0
2025-01-07 15:55:00,381.14,381.17,380.26,380.96,45442.0,377.8722,377.9019,376.9997,377.6937,45442.0
2025-01-08 09:30:00,379.08,380.79,379.0,379.24,19203.0,375.8298,377.5252,375.7505,375.9885,19203.0
2025-01-08 09:35:00,379.41,379.41,376.52,378.1,20105.0,376.157,376.157,373.2918,374.8582,20105.0
2025-01-08 09:40:00,377.69,377.91,376.59,376.59,7108.0,374.4518,374.6699,373.3612,373.3612,7108.0
2025-01-08 09:45:00,377.11,378.2,377.11,378.2,1548.0,373.8767,374.9574,373.8767,374.9574,1548.0
2025-01-08 09:50:00,378.05,379.68,377.92,379.43,4105.0,374.8087,376.4247,374.6798,376.1768,4105.0
2025-01-08 09:55:00,379.58,379.58,378.07,378.88,7479.0,376.3256,376.3256,374.8285,375.6316,7479.0
2025-01-08 10:00:00,378.31,379.72,377.81,378.86,36012.0,375.0664,376.4643,374.5707,375.6117,36012.0
2025-01-08 10:05:00,378.97,379.99,378.77,379.75,12573.0,375.7208,376.732,375.5225,376.4941,12573.0
2025-01-08 10:10:00,379.96,381.77,379.57,381.28,13503.0,376.7023,378.4968,376.3156,378.011,13503.0
2025-01-08 10:15:00,380.99,381.64,380.69,380.75,5580.0,377.7235,378.3679,377.426,377.4855,5580.0
2025-01-08 10:20:00,380.75,381.61,380.49,381.12,3835.0,377.4855,378.3381,377.2277,377.8523,3835.0
2025-01-08 10:25:00,381.08,381.43,380.94,381.19,3978.0,377.8127,378.1597,377.6739,377.9217,3978.0
2025-01-08 10:30:00,381.19,381.81,380.7,381.52,3957.0,377.9217,378.5364,377.4359,378.2489,3957.0
2025-01-08 10:35:00,381.49,382.04,381.25,381.86,2560.0,378.2192,378.7645,377.9812,378.586,2560.0
2025-01-08 10:40:00,382.25,382.45,381.44,381.8,5055.0,378.9727,379.1709,378.1696,378.5265,5055.0
2025-01-08 10:45:00,381.84,382.09,381.47,381.68,2969.0,378.5662,378.814,378.1993,378.4075,2969.0
2025-01-08 10:50:00,381.78,382.06,381.66,381.69,3484.0,378.5067,378.7843,378.3877,378.4175,3484.0
2025-01-08 10:55:00,381.69,381.69,380.87,381.05,52046.0,378.4175,378.4175,377.6045,377.7829,52046.0
2025-01-08 11:00:00,381.05,381.31,380.84,380.95,9348.0,377.7829,378.0407,377.5747,377.6838,9348.0
2025-01-08 11:05:00,381.1,381.1,380.4,380.55,6745.0,377.8325,377.8325,377.1385,377.2872,6745.0
2025-01-08 11:10:00,380.71,381.85,380.7,380.87,17009.0,377.4459,378.5761,377.4359,377.6045,17009.0
2025-01-08 11:15:00,380.83,381.0,380.51,380.77,24390.0,377.5648,377.7334,377.2476,377.5053,24390.0
2025-01-08 11:20:00,380.64,381.37,380.64,381.12,20279.0,377.3765,378.1002,377.3765,377.8523,20279.0
2025-01-08 11:25:00,381.12,381.22,380.38,381.13,20519.0,377.8523,377.9515,377.1187,377.8623,20519.0
2025-01-08 11:30:00,381.0,381.8,381.0,381.3,24080.0,377.7334,378.5265,377.7334,378.0308,24080.0
2025-01-08 11:35:00,381.28,381.82,381.28,381.8,6410.0,378.011,378.5463,378.011,378.5265,6410.0
2025-01-08 11:40:00,381.67,381.7,380.26,380.57,3022.0,378.3976,378.4274,376.9997,377.3071,3022.0
2025-01-08 11:45:00,380.49,381.43,380.48,381.14,4442.0,377.2277,378.1597,377.2178,377.8722,4442.0
2025-01-08 11:50:00,381.55,381.65,380.76,381.05,3490.0,378.2787,378.3778,377.4954,377.7829,3490.0
2025-01-08 11:55:00,380.83,381.4,380.81,381.3,2068.0,377.5648,378.1299,377.545,378.0308,2068.0
2025-01-08 12:00:00,381.53,381.71,381.09,381.32,3364.0,378.2588,378.4373,377.8226,378.0506,3364.0
2025-01-08 12:05:00,381.33,381.57,381.12,381.22,2178.0,378.0605,378.2985,377.8523,377.9515,2178.0
2025-01-08 12:10:00,381.22,381.22,380.69,380.85,3025.0,377.9515,377.9515,377.426,377.5847,3025.0
2025-01-08 12:15:00,380.79,381.05,380.47,381.02,3704.0,377.5252,377.7829,377.2079,377.7532,3704.0
2025-01-08 12:20:00,381.05,381.46,381.01,381.35,2935.0,377.7829,378.1894,377.7433,378.0804,2935.0
2025-01-08 12:25:00,381.65,381.87,381.43,381.72,1850.0,378.3778,378.5959,378.1597,378.4472,1850.0
2025-01-08 12:30:00,381.99,382.16,381.33,381.33,4502.0,378.7149,378.8834,378.0605,378.0605,4502.0
2025-01-08 12:35:00,381.31,381.31,380.7,380.81,2157.0,378.0407,378.0407,377.4359,377.545,2157.0
2025-01-08 12:40:00,380.95,381.35,380.91,381.35,2103.0,377.6838,378.0804,377.6441,378.0804,2103.0
2025-01-08 12:45:00,381.19,381.39,381.02,381.03,4859.0,377.9217,378.12,377.7532,377.7631,4859.0
2025-01-08 12:50:00,380.99,381.04,380.98,381.04,452.0,377.7235,377.773,377.7135,377.773,452.0
2025-01-08 12:55:00,381.08,381.62,381.06,381.38,2560.0,377.8127,378.3481,377.7929,378.1101,2560.0
2025-01-08 13:00:00,381.46,381.71,381.46,381.54,2626.0,378.1894,378.4373,378.1894,378.2687,2626.0
2025-01-08 13:05:00,381.51,381.75,381.47,381.59,3582.0,378.239,378.4769,378.1993,378.3183,3582.0
2025-01-08 13:10:00,381.59,381.9,381.35,381.81,9395.0,378.3183,378.6257,378.0804,378.5364,9395.0
2025-01-08 13:15:00,381.83,381.84,381.65,381.71,533.0,378.5563,378.5662,378.3778,378.4373,533.0
2025-01-08 13:20:00,381.66,381.76,381.32,381.42,3047.0,378.3877,378.4869,378.0506,378.1498,3047.0
2025-01-08 13:25:00,381.45,381.49,381.23,381.41,4303.0,378.1795,378.2192,377.9614,378.1399,4303.0
2025-01-08 13:30:00,381.53,381.58,381.26,381.42,1385.0,378.2588,378.3084,377.9911,378.1498,1385.0
2025-01-08 13:35:00,381.47,382.69,381.42,382.59,13544.0,378.1993,379.4089,378.1498,379.3097,13544.0
2025-01-08 13:40:00,382.53,382.58,382.21,382.37,9148.0,379.2503,379.2998,378.933,379.0916,9148.0
2025-01-08 13:45:00,382.37,382.6,382.12,382.12,4905.0,379.0916,379.3197,378.8438,378.8438,4905.0
2025-01-08 13:50:00,381.96,382.03,381.66,381.69,4350.0,378.6851,378.7545,378.3877,378.4175,4350.0
2025-01-08 13:55:00,381.54,382.2,381.53,382.03,3223.0,378.2687,378.9231,378.2588,378.7545,3223.0
2025-01-08 14:00:00,382.03,382.44,381.98,382.28,5045.0,378.7545,379.161,378.705,379.0024,5045.0
2025-01-08 14:05:00,382.28,382.93,382.28,382.83,1545.0,379.0024,379.6468,379.0024,379.5477,1545.0
2025-01-08 14:10:00,382.99,383.36,382.91,382.92,5737.0,379.7063,380.0731,379.627,379.6369,5737.0
2025-01-08 14:15:00,382.68,383.6,382.63,383.6,4564.0,379.399,380.3111,379.3494,380.3111,4564.0
2025-01-08 14:20:00,383.59,383.85,383.58,383.62,900.0,380.3012,380.5589,380.2913,380.3309,900.0
2025-01-08 14:25:00,383.69,384.07,383.41,384.07,2523.0,380.4003,380.7771,380.1227,380.7771,2523.0
2025-01-08 14:30:00,383.9,383.9,383.34,383.53,3931.0,380.6085,380.6085,380.0533,380.2417,3931.0
2025-01-08 14:35:00,383.44,383.79,383.44,383.79,5346.0,380.1525,380.4995,380.1525,380.4995,5346.0
2025-01-08 14:40:00,383.72,383.8,383.4,383.55,4258.0,380.4301,380.5094,380.1128,380.2615,4258.0
2025-01-08 14:45:00,383.32,383.56,383.15,383.53,4101.0,380.0335,380.2714,379.8649,380.2417,4101.0
2025-01-08 14:50:00,383.59,383.73,383.53,383.58,2580.0,380.3012,380.44,380.2417,380.2913,2580.0
2025-01-08 14:55:00,383.58,383.94,383.51,383.68,4907.0,380.2913,380.6482,380.2219,380.3904,4907.0
2025-01-08 15:00:00,383.54,384.18,383.54,383.71,8739.0,380.2516,380.8861,380.2516,380.4201,8739.0
2025-01-08 15:05:00,383.85,383.91,383.26,383.53,8358.0,380.5589,380.6184,379.974,380.2417,8358.0
2025-01-08 15:10:00,383.41,383.8,383.08,383.15,25691.0,380.1227,380.5094,379.7955,379.8649,25691.0
2025-01-08 15:15:00,383.03,383.32,382.91,383.32,8830.0,379.746,380.0335,379.627,380.0335,8830.0
2025-01-08 15:20:00,383.24,383.36,383.14,383.27,3740.0,379.9542,380.0731,379.855,379.9839,3740.0
2025-01-08 15:25:00,383.25,383.25,382.8,383.14,5551.0,379.9641,379.9641,379.5179,379.855,5551.0
2025-01-08 15:30:00,383.06,383.12,382.69,382.69,5463.0,379.7757,379.8352,379.4089,379.4089,5463.0
2025-01-08 15:35:00,382.59,382.84,382.38,382.43,18595.0,379.3097,379.5576,379.1015,379.1511,18595.0
2025-01-08 15:40:00,382.43,382.79,382.35,382.69,9374.0,379.1511,379.508,379.0718,379.4089,9374.0
2025-01-08 15:45:00,382.69,383.61,382.56,383.27,13307.0,379.4089,380.321,379.28,379.9839,13307.0
2025-01-08 15:50:00,383.48,383.8,382.81,382.88,21823.0,380.1921,380.5094,379.5279,379.5973,21823.0
2025-01-08 15:55:00,382.79,383.33,382.36,383.0,72555.0,379.508,380.0434,379.0817,379.7162,72555.0
2025-01-10 09:30:00,381.24,384.07,380.52,384.07,46886.0,377.9713,380.7771,377.2575,380.7771,46886.0
2025-01-10 09:35:00,384.09,387.0,383.34,386.46,9139.0,380.7969,383.6819,380.0533,383.1466,9139.0
2025-01-10 09:40:00,387.15,389.12,386.9,388.89,12512.0,383.8306,385.7838,383.5828,385.5557,12512.0
2025-01-10 09:45:00,388.88,390.8,388.1,389.26,31122.0,385.5458,387.4494,384.7725,385.9226,31122.0
2025-01-10 09:50:00,389.47,389.47,387.61,387.78,7765.0,386.1308,386.1308,384.2867,384.4552,7765.0
2025-01-10 09:55:00,387.76,389.38,387.73,388.43,7853.0,384.4354,386.0415,384.4057,385.0997,7853.0
2025-01-10 10:00:00,388.08,388.43,387.17,388.34,15142.0,384.7527,385.0997,383.8505,385.0104,15142.0
2025-01-10 10:05:00,388.61,389.02,387.09,387.5,28712.0,385.2781,385.6846,383.7712,384.1776,28712.0
2025-01-10 10:10:00,387.53,388.15,387.42,387.42,13057.0,384.2074,384.8221,384.0983,384.0983,13057.0
2025-01-10 10:15:00,387.75,388.41,387.4,388.08,28740.0,384.4255,385.0798,384.0785,384.7527,28740.0
2025-01-10 10:20:00,388.32,389.22,387.97,389.22,5278.0,384.9906,385.8829,384.6436,385.8829,5278.0
2025-01-10 10:25:00,388.93,389.15,387.89,387.89,11609.0,385.5954,385.8135,384.5643,384.5643,11609.0
2025-01-10 10:30:00,388.12,389.57,387.89,389.48,21701.0,384.7923,386.2299,384.5643,386.1407,21701.0
2025-01-10 10:35:00,389.32,389.32,388.13,388.56,12684.0,385.982,385.982,384.8022,385.2286,12684.0
2025-01-10 10:40:00,388.52,388.52,387.51,387.69,19165.0,385.1889,385.1889,384.1876,384.366,19165.0
2025-01-10 10:45:00,387.66,387.81,386.26,386.56,12803.0,384.3363,384.485,382.9483,383.2457,12803.0
2025-01-10 10:50:00,386.51,386.97,386.49,386.89,12136.0,383.1961,383.6522,383.1763,383.5729,12136.0
2025-01-10 10:55:00,386.84,387.3,386.55,387.16,7016.0,383.5233,383.9794,383.2358,383.8406,7016.0
2025-01-10 11:00:00,387.15,387.4,386.89,387.07,3983.0,383.8306,384.0785,383.5729,383.7513,3983.0
2025-01-10 11:05:00,386.93,387.87,386.93,387.75,3216.0,383.6125,384.5445,383.6125,384.4255,3216.0
2025-01-10 11:10:00,387.81,388.65,387.62,388.41,5391.0,384.485,385.3178,384.2966,385.0798,5391.0
2025-01-10 11:15:00,388.65,388.79,388.3,388.45,3594.0,385.3178,385.4566,384.9708,385.1195,3594.0
2025-01-10 11:20:00,388.4,388.47,388.05,388.23,3242.0,385.0699,385.1393,384.7229,384.9014,3242.0
2025-01-10 11:25:00,388.18,388.55,387.76,387.77,4216.0,384.8518,385.2186,384.4354,384.4453,4216.0
2025-01-10 11:30:00,387.89,388.07,387.71,388.07,1950.0,384.5643,384.7428,384.3858,384.7428,1950.0
2025-01-10 11:35:00,388.07,388.27,387.73,388.18,5195.0,384.7428,384.941,384.4057,384.8518,5195.0
2025-01-10 11:40:00,388.2,388.21,387.83,387.84,5546.0,384.8716,384.8816,384.5048,384.5147,5546.0
2025-01-10 11:45:00,387.83,388.4,387.66,388.4,5603.0,384.5048,385.0699,384.3363,385.0699,5603.0
2025-01-10 11:50:00,388.61,388.85,388.41,388.69,5056.0,385.2781,385.5161,385.0798,385.3574,5056.0
2025-01-10 11:55:00,388.56,388.56,387.44,387.69,7315.0,385.2286,385.2286,384.1182,384.366,7315.0
2025-01-10 12:00:00,387.56,387.78,386.48,386.49,6142.0,384.2371,384.4552,383.1664,383.1763,6142.0
2025-01-10 12:05:00,386.71,386.88,385.87,385.87,8751.0,383.3944,383.563,382.5616,382.5616,8751.0
2025-01-10 12:10:00,385.99,386.09,385.59,385.59,3765.0,382.6806,382.7797,382.284,382.284,3765.0
2025-01-10 12:15:00,385.86,386.13,385.41,386.13,3308.0,382.5517,382.8194,382.1056,382.8194,3308.0
2025-01-10 12:20:00,385.89,386.13,385.02,385.22,10024.0,382.5814,382.8194,381.7189,381.9172,10024.0
2025-01-10 12:25:00,385.2,386.14,385.07,386.05,5106.0,381.8974,382.8293,381.7685,382.7401,5106.0
2025-01-10 12:30:00,386.2,386.45,386.03,386.34,1618.0,382.8888,383.1366,382.7202,383.0276,1618.0
2025-01-10 12:35:00,386.34,387.08,386.1,386.37,9317.0,383.0276,383.7612,382.7896,383.0573,9317.0
2025-01-10 12:40:00,386.18,386.18,385.48,386.0,4224.0,382.869,382.869,382.175,382.6905,4224.0
2025-01-10 12:45:00,385.85,386.16,385.73,386.0,3237.0,382.5418,382.8491,382.4228,382.6905,3237.0
2025-01-10 12:50:00,385.97,385.99,385.21,385.74,7982.0,382.6608,382.6806,381.9073,382.4327,7982.0
2025-01-10 12:55:00,385.82,385.88,385.16,385.16,15344.0,382.512,382.5715,381.8577,381.8577,15344.0
2025-01-10 13:00:00,385.37,385.43,384.56,384.56,7032.0,382.0659,382.1254,381.2629,381.2629,7032.0
2025-01-10 13:05:00,384.56,384.63,384.08,384.53,10310.0,381.2629,381.3323,380.787,381.2331,10310.0
2025-01-10 13:10:00,384.43,384.65,384.29,384.42,3695.0,381.134,381.3521,380.9952,381.1241,3695.0
2025-01-10 13:15:00,384.2,384.51,384.04,384.16,5994.0,380.9059,381.2133,380.7473,380.8663,5994.0
2025-01-10 13:20:00,383.99,384.89,383.99,384.89,14887.0,380.6977,381.59,380.6977,381.59,14887.0
2025-01-10 13:25:00,385.31,386.38,385.29,385.93,16437.0,382.0064,383.0672,381.9866,382.6211,16437.0
2025-01-10 13:30:00,385.99,385.99,385.25,385.93,9857.0,382.6806,382.6806,381.9469,382.6211,9857.0
2025-01-10 13:35:00,385.74,386.24,385.59,386.13,8275.0,382.4327,382.9284,382.284,382.8194,8275.0
2025-01-10 13:40:00,386.27,386.5,385.52,385.78,7652.0,382.9582,383.1862,382.2146,382.4724,7652.0
2025-01-10 13:45:00,385.6,385.77,385.21,385.22,5468.0,382.2939,382.4625,381.9073,381.9172,5468.0
2025-01-10 13:50:00,385.12,385.21,384.68,384.92,13239.0,381.8181,381.9073,381.3818,381.6198,13239.0
2025-01-10 13:55:00,384.78,385.78,384.77,385.5,5703.0,381.481,382.4724,381.4711,382.1948,5703.0
2025-01-10 14:00:00,385.5,385.71,384.92,385.53,22150.0,382.1948,382.403,381.6198,382.2245,22150.0
2025-01-10 14:05:00,385.58,385.82,385.49,385.71,6061.0,382.2741,382.512,382.1849,382.403,6061.0
2025-01-10 14:10:00,385.48,386.42,385.48,385.68,14567.0,382.175,383.1069,382.175,382.3732,14567.0
2025-01-10 14:15:00,385.83,385.83,384.7,384.89,28966.0,382.522,382.522,381.4017,381.59,28966.0
2025-01-10 14:20:00,384.92,385.21,384.72,384.92,27086.0,381.6198,381.9073,381.4215,381.6198,27086.0
2025-01-10 14:25:00,384.92,385.29,384.58,384.59,14712.0,381.6198,381.9866,381.2827,381.2926,14712.0
2025-01-10 14:30:00,384.29,384.68,383.78,383.9,13346.0,380.9952,381.3818,380.4895,380.6085,13346.0
2025-01-10 14:35:00,384.02,384.08,379.5,379.91,37248.0,380.7275,380.787,376.2462,376.6527,37248.0
2025-01-10 14:40:00,379.53,381.48,379.01,380.61,30100.0,376.276,378.2093,375.7604,377.3467,30100.0
2025-01-10 14:45:00,380.62,381.51,380.44,381.46,7420.0,377.3566,378.239,377.1782,378.1894,7420.0
2025-01-10 14:50:00,381.24,382.46,380.72,382.12,6983.0,377.9713,379.1809,377.4558,378.8438,6983.0
2025-01-10 14:55:00,382.12,382.37,381.64,382.31,5573.0,378.8438,379.0916,378.3679,379.0321,5573.0
2025-01-10 15:00:00,382.06,382.57,381.15,382.45,9495.0,378.7843,379.2899,377.8821,379.1709,9495.0
2025-01-10 15:05:00,382.65,382.75,382.11,382.27,4785.0,379.3692,379.4684,378.8339,378.9925,4785.0
2025-01-10 15:10:00,382.26,382.41,381.03,381.28,12296.0,378.9826,379.1313,377.7631,378.011,12296.0
2025-01-10 15:15:00,381.39,381.51,380.54,380.75,7753.0,378.12,378.239,377.2773,377.4855,7753.0
2025-01-10 15:20:00,380.95,381.81,380.76,381.68,9580.0,377.6838,378.5364,377.4954,378.4075,9580.0
2025-01-10 15:25:00,381.68,381.76,381.33,381.76,13816.0,378.4075,378.4869,378.0605,378.4869,13816.0
2025-01-10 15:30:00,381.99,382.04,381.65,381.94,18139.0,378.7149,378.7645,378.3778,378.6653,18139.0
2025-01-10 15:35:00,381.94,382.08,381.48,381.98,10228.0,378.6653,378.8041,378.2093,378.705,10228.0
2025-01-10 15:40:00,381.88,382.66,381.76,382.28,10287.0,378.6058,379.3791,378.4869,379.0024,10287.0
2025-01-10 15:45:00,382.28,382.57,382.1,382.24,12898.0,379.0024,379.2899,378.8239,378.9627,12898.0
2025-01-10 15:50:00,382.33,382.33,380.93,381.4,25521.0,379.052,379.052,377.664,378.1299,25521.0
2025-01-10 15:55:00,381.5,382.13,380.98,381.15,75852.0,378.2291,378.8537,377.7135,377.8821,75852.0
2025-01-13 09:30:00,385.02,387.24,381.16,386.24,39372.0,381.7189,383.9199,377.892,382.9284,39372.0
2025-01-13 09:35:00,387.21,388.76,387.1,388.06,29769.0,383.8901,385.4268,383.7811,384.7328,29769.0
2025-01-13 09:40:00,387.63,389.68,387.55,389.68,16569.0,384.3065,386.339,384.2272,386.339,16569.0
2025-01-13 09:45:00,390.1,390.96,389.53,390.12,37851.0,386.7554,387.608,386.1902,386.7752,37851.0
2025-01-13 09:50:00,390.01,390.4,389.4,389.48,13537.0,386.6661,387.0528,386.0614,386.1407,13537.0
2025-01-13 09:55:00,389.53,391.24,389.16,390.8,9813.0,386.1902,387.8856,385.8234,387.4494,9813.0
2025-01-13 10:00:00,390.61,391.61,390.27,391.27,24777.0,387.261,388.2524,386.9239,387.9153,24777.0
2025-01-13 10:05:00,391.52,392.13,391.26,392.13,8157.0,388.1632,388.7679,387.9054,388.7679,8157.0
2025-01-13 10:10:00,392.17,392.77,391.61,392.21,15444.0,388.8076,389.4025,388.2524,388.8473,15444.0
2025-01-13 10:15:00,392.58,393.38,392.13,393.24,2809.0,389.2141,390.0072,388.7679,389.8684,2809.0
2025-01-13 10:20:00,393.24,394.39,393.18,394.39,15102.0,389.8684,391.0086,389.8089,391.0086,15102.0
2025-01-13 10:25:00,394.42,395.44,394.2,394.2,80321.0,391.0383,392.0496,390.8202,390.8202,80321.0
2025-01-13 10:30:00,394.31,394.31,392.78,394.01,19399.0,390.9293,390.9293,389.4124,390.6318,19399.0
2025-01-13 10:35:00,393.84,395.23,393.78,393.97,35035.0,390.4633,391.8414,390.4038,390.5922,35035.0
2025-01-13 10:40:00,393.96,394.71,393.81,394.36,22704.0,390.5823,391.3258,390.4335,390.9788,22704.0
2025-01-13 10:45:00,394.19,395.0,394.1,394.53,9190.0,390.8103,391.6133,390.7211,391.1474,9190.0
2025-01-13 10:50:00,394.54,395.18,394.53,394.7,3323.0,391.1573,391.7918,391.1474,391.3159,3323.0
2025-01-13 10:55:00,394.86,396.49,394.7,396.49,9264.0,391.4745,393.0906,391.3159,393.0906,9264.0
2025-01-13 11:00:00,396.27,396.83,395.0,395.15,19625.0,392.8725,393.4277,391.6133,391.7621,19625.0
2025-01-13 11:05:00,395.15,396.48,395.15,396.13,24812.0,391.7621,393.0807,391.7621,392.7337,24812.0
2025-01-13 11:10:00,396.11,396.79,395.8,396.05,19227.0,392.7138,393.388,392.4065,392.6543,19227.0
2025-01-13 11:15:00,396.05,396.54,395.7,396.14,19577.0,392.6543,393.1401,392.3073,392.7436,19577.0
2025-01-13 11:20:00,396.55,397.0,396.0,396.75,22588.0,393.1501,393.5962,392.6048,393.3483,22588.0
2025-01-13 11:25:00,396.75,397.37,396.32,396.46,30792.0,393.3483,393.963,392.922,393.0608,30792.0
2025-01-13 11:30:00,396.62,396.62,395.55,396.01,9335.0,393.2195,393.2195,392.1586,392.6147,9335.0
2025-01-13 11:35:00,396.29,396.5,395.77,396.11,40867.0,392.8923,393.1005,392.3767,392.7138,40867.0
2025-01-13 11:40:00,396.12,396.5,395.78,396.3,16544.0,392.7237,393.1005,392.3867,392.9022,16544.0
2025-01-13 11:45:00,396.5,396.89,396.24,396.89,6748.0,393.1005,393.4871,392.8427,393.4871,6748.0
2025-01-13 11:50:00,396.89,396.93,396.54,396.61,3879.0,393.4871,393.5268,393.1401,393.2095,3879.0
2025-01-13 11:55:00,396.36,396.62,395.53,395.63,16461.0,392.9617,393.2195,392.1388,392.2379,16461.0
2025-01-13 12:00:00,395.67,395.9,395.37,395.63,5346.0,392.2776,392.5056,391.9802,392.2379,5346.0
2025-01-13 12:05:00,395.82,396.15,395.35,396.0,5486.0,392.4263,392.7535,391.9603,392.6048,5486.0
2025-01-13 12:10:00,396.27,396.41,395.62,395.77,10583.0,392.8725,393.0113,392.228,392.3767,10583.0
2025-01-13 12:15:00,395.69,396.39,395.6,396.15,5553.0,392.2974,392.9914,392.2082,392.7535,5553.0
2025-01-13 12:20:00,396.18,396.41,396.04,396.12,9542.0,392.7832,393.0113,392.6444,392.7237,9542.0
2025-01-13 12:25:00,395.99,395.99,395.32,395.62,7133.0,392.5949,392.5949,391.9306,392.228,7133.0
2025-01-13 12:30:00,395.4,395.78,395.22,395.49,4302.0,392.0099,392.3867,391.8315,392.0991,4302.0
2025-01-13 12:35:00,395.45,395.45,395.14,395.26,1958.0,392.0595,392.0595,391.7521,391.8711,1958.0
2025-01-13 12:40:00,395.15,395.78,395.09,395.53,4162.0,391.7621,392.3867,391.7026,392.1388,4162.0
2025-01-13 12:45:00,395.78,396.38,395.78,396.38,3452.0,392.3867,392.9815,392.3867,392.9815,3452.0
2025-01-13 12:50:00,396.28,396.75,396.28,396.62,1489.0,392.8824,393.3483,392.8824,393.2195,1489.0
2025-01-13 12:55:00,396.63,397.12,396.62,397.07,6195.0,393.2294,393.7152,393.2195,393.6656,6195.0
2025-01-13 13:00:00,396.99,396.99,396.31,396.34,11537.0,393.5863,393.5863,392.9121,392.9419,11537.0
2025-01-13 13:05:00,396.49,396.86,396.49,396.83,2847.0,393.0906,393.4574,393.0906,393.4277,2847.0
2025-01-13 13:10:00,396.76,396.77,396.24,396.43,9401.0,393.3583,393.3682,392.8427,393.0311,9401.0
2025-01-13 13:15:00,396.75,396.84,396.28,396.84,1256.0,393.3483,393.4376,392.8824,393.4376,1256.0
2025-01-13 13:20:00,396.83,397.02,396.59,397.02,2841.0,393.4277,393.616,393.1897,393.616,2841.0
2025-01-13 13:25:00,397.21,397.89,397.07,397.63,1906.0,393.8044,394.4786,393.6656,394.2208,1906.0
2025-01-13 13:30:00,397.63,397.64,397.21,397.31,10562.0,394.2208,394.2307,393.8044,393.9035,10562.0
2025-01-13 13:35:00,397.13,397.59,396.84,397.32,10318.0,393.7251,394.1811,393.4376,393.9135,10318.0
2025-01-13 13:40:00,397.08,397.68,397.07,397.62,4973.0,393.6755,394.2704,393.6656,394.2109,4973.0
2025-01-13 13:45:00,397.67,397.79,397.24,397.6,11585.0,394.2604,394.3794,393.8341,394.191,11585.0
2025-01-13 13:50:00,397.26,397.85,397.25,397.85,14502.0,393.854,394.4389,393.8441,394.4389,14502.0
2025-01-13 13:55:00,397.68,398.43,397.68,398.15,3788.0,394.2704,395.0139,394.2704,394.7363,3788.0
2025-01-13 14:00:00,397.97,398.12,396.73,396.73,13209.0,394.5579,394.7066,393.3285,393.3285,13209.0
2025-01-13 14:05:00,397.09,397.3,396.97,397.26,2213.0,393.6854,393.8936,393.5665,393.854,2213.0
2025-01-13 14:10:00,397.46,397.47,397.1,397.22,3664.0,394.0523,394.0622,393.6953,393.8143,3664.0
2025-01-13 14:15:00,397.25,397.26,396.75,396.97,8402.0,393.8441,393.854,393.3483,393.5665,8402.0
2025-01-13 14:20:00,397.03,397.26,396.98,397.24,2358.0,393.6259,393.854,393.5764,393.8341,2358.0
2025-01-13 14:25:00,397.25,397.71,397.23,397.71,2975.0,393.8441,394.3001,393.8242,394.3001,2975.0
2025-01-13 14:30:00,397.71,397.93,397.48,397.56,7758.0,394.3001,394.5182,394.0721,394.1514,7758.0
2025-01-13 14:35:00,397.56,397.89,397.38,397.78,4312.0,394.1514,394.4786,393.9729,394.3695,4312.0
2025-01-13 14:40:00,397.69,397.87,397.63,397.8,6287.0,394.2803,394.4587,394.2208,394.3893,6287.0
2025-01-13 14:45:00,397.8,397.8,396.62,396.63,16238.0,394.3893,394.3893,393.2195,393.2294,16238.0
2025-01-13 14:50:00,396.74,397.13,396.7,397.13,1537.0,393.3384,393.7251,393.2988,393.7251,1537.0
2025-01-13 14:55:00,397.11,397.43,397.09,397.43,3472.0,393.7053,394.0225,393.6854,394.0225,3472.0
2025-01-13 15:00:00,397.39,397.4,396.78,396.86,20451.0,393.9829,393.9928,393.3781,393.4574,20451.0
2025-01-13 15:05:00,397.0,397.33,396.93,397.0,4409.0,393.5962,393.9234,393.5268,393.5962,4409.0
2025-01-13 15:10:00,397.0,397.4,397.0,397.08,8916.0,393.5962,393.9928,393.5962,393.6755,8916.0
2025-01-13 15:15:00,397.19,397.67,397.13,397.49,4481.0,393.7846,394.2604,393.7251,394.082,4481.0
2025-01-13 15:20:00,397.56,397.73,397.09,397.09,17362.0,394.1514,394.3199,393.6854,393.6854,17362.0
2025-01-13 15:25:00,397.16,397.3,396.99,397.13,8934.0,393.7548,393.8936,393.5863,393.7251,8934.0
2025-01-13 15:30:00,397.13,397.29,396.55,396.59,19409.0,393.7251,393.8837,393.1501,393.1897,19409.0
2025-01-13 15:35:00,396.46,396.66,395.95,395.99,4579.0,393.0608,393.2591,392.5552,392.5949,4579.0
2025-01-13 15:40:00,395.98,396.21,395.97,396.08,6595.0,392.5849,392.813,392.575,392.6841,6595.0
2025-01-13 15:45:00,396.17,397.08,396.08,397.03,16779.0,392.7733,393.6755,392.6841,393.6259,16779.0
2025-01-13 15:50:00,397.14,397.45,396.55,396.55,18867.0,393.735,394.0423,393.1501,393.1501,18867.0
2025-01-13 15:55:00,396.5,397.33,396.28,396.7,81842.0,393.1005,393.9234,392.8824,393.2988,81842.0
2025-01-14 09:30:00,391.15,394.85,388.79,393.5,48743.0,387.7964,391.4646,385.4566,390.1262,48743.0
2025-01-14 09:35:00,393.5,394.43,393.08,393.08,7411.0,390.1262,391.0482,389.7098,389.7098,7411.0
2025-01-14 09:40:00,393.56,394.0,392.73,393.35,6750.0,390.1857,390.6219,389.3628,389.9775,6750.0
2025-01-14 09:45:00,393.16,394.09,392.67,393.16,10600.0,389.7891,390.7111,389.3033,389.7891,10600.0
2025-01-14 09:50:00,393.38,393.82,392.2,393.82,13723.0,390.0072,390.4435,388.8373,390.4435,13723.0
2025-01-14 09:55:00,393.65,394.1,393.22,394.1,5493.0,390.2749,390.7211,389.8486,390.7211,5493.0
2025-01-14 10:00:00,395.17,395.41,393.62,393.75,8864.0,391.7819,392.0198,390.2452,390.3741,8864.0
2025-01-14 10:05:00,393.75,394.23,393.33,393.76,5387.0,390.3741,390.8499,389.9577,390.384,5387.0
2025-01-14 10:10:00,393.76,394.13,392.72,393.19,12341.0,390.384,390.7508,389.3529,389.8189,12341.0
2025-01-14 10:15:00,393.47,394.3,393.27,394.19,10452.0,390.0965,390.9193,389.8982,390.8103,10452.0
2025-01-14 10:20:00,394.23,394.33,393.05,393.57,10172.0,390.8499,390.9491,389.6801,390.1956,10172.0
2025-01-14 10:25:00,393.47,393.5,392.98,393.49,4123.0,390.0965,390.1262,389.6107,390.1163,4123.0
2025-01-14 10:30:00,393.63,393.75,392.96,392.97,14548.0,390.2551,390.3741,389.5908,389.6007,14548.0
2025-01-14 10:35:00,393.0,393.39,392.99,393.31,3700.0,389.6305,390.0171,389.6206,389.9378,3700.0
2025-01-14 10:40:00,393.01,393.67,392.82,393.55,13730.0,389.6404,390.2947,389.452,390.1758,13730.0
2025-01-14 10:45:00,393.55,393.79,392.05,392.09,3013.0,390.1758,390.4137,388.6886,388.7283,3013.0
2025-01-14 10:50:00,392.05,393.1,392.05,392.88,10709.0,388.6886,389.7296,388.6886,389.5115,10709.0
2025-01-14 10:55:00,392.88,393.27,392.7,393.0,7570.0,389.5115,389.8982,389.3331,389.6305,7570.0
2025-01-14 11:00:00,393.08,393.11,392.12,392.3,6721.0,389.7098,389.7395,388.758,388.9365,6721.0
2025-01-14 11:05:00,392.33,392.84,391.73,391.73,16285.0,388.9662,389.4719,388.3714,388.3714,16285.0
2025-01-14 11:10:00,391.73,392.03,390.82,391.74,8549.0,388.3714,388.6688,387.4692,388.3813,8549.0
2025-01-14 11:15:00,391.74,392.26,391.73,391.96,7177.0,388.3813,388.8968,388.3714,388.5994,7177.0
2025-01-14 11:20:00,391.9,392.05,391.61,391.76,11103.0,388.5399,388.6886,388.2524,388.4011,11103.0
2025-01-14 11:25:00,391.62,392.14,391.36,391.54,14706.0,388.2623,388.7779,388.0046,388.183,14706.0
2025-01-14 11:30:00,391.54,391.89,391.36,391.66,23816.0,388.183,388.53,388.0046,388.302,23816.0
2025-01-14 11:35:00,391.48,391.82,391.16,391.17,10035.0,388.1235,388.4606,387.8063,387.8162,10035.0
2025-01-14 11:40:00,391.17,391.22,390.83,390.83,2600.0,387.8162,387.8658,387.4791,387.4791,2600.0
2025-01-14 11:45:00,390.78,390.78,390.21,390.67,10828.0,387.4295,387.4295,386.8644,387.3205,10828.0
2025-01-14 11:50:00,390.66,391.01,390.39,390.88,6253.0,387.3106,387.6576,387.0429,387.5287,6253.0
2025-01-14 11:55:00,390.88,391.05,390.41,390.47,13938.0,387.5287,387.6972,387.0627,387.1222,13938.0
2025-01-14 12:00:00,390.5,390.59,389.79,389.8,8187.0,387.1519,387.2412,386.448,386.4579,8187.0
2025-01-14 12:05:00,389.75,389.89,389.16,389.59,11102.0,386.4084,386.5472,385.8234,386.2497,11102.0
2025-01-14 12:10:00,389.59,390.86,389.35,390.79,5231.0,386.2497,387.5088,386.0118,387.4394,5231.0
2025-01-14 12:15:00,391.04,391.04,390.24,390.31,5728.0,387.6873,387.6873,386.8942,386.9636,5728.0
2025-01-14 12:20:00,390.31,390.58,389.97,390.33,4990.0,386.9636,387.2312,386.6265,386.9834,4990.0
2025-01-14 12:25:00,390.43,391.19,390.31,391.19,6485.0,387.0825,387.836,386.9636,387.836,6485.0
2025-01-14 12:30:00,390.98,390.98,390.37,390.66,7814.0,387.6278,387.6278,387.023,387.3106,7814.0
2025-01-14 12:35:00,390.65,391.49,390.57,391.49,5472.0,387.3006,388.1334,387.2213,388.1334,5472.0
2025-01-14 12:40:00,391.35,391.68,391.23,391.59,4126.0,387.9946,388.3218,387.8757,388.2326,4126.0
2025-01-14 12:45:00,391.51,391.76,391.35,391.6,5595.0,388.1533,388.4011,387.9946,388.2425,5595.0
2025-01-14 12:50:00,391.56,391.92,391.51,391.85,4005.0,388.2028,388.5597,388.1533,388.4903,4005.0
2025-01-14 12:55:00,391.85,392.06,391.69,391.69,1859.0,388.4903,388.6985,388.3317,388.3317,1859.0
2025-01-14 13:00:00,391.79,391.89,391.69,391.88,5989.0,388.4309,388.53,388.3317,388.5201,5989.0
2025-01-14 13:05:00,391.92,392.19,391.92,392.19,2033.0,388.5597,388.8274,388.5597,388.8274,2033.0
2025-01-14 13:10:00,392.23,392.48,392.09,392.36,3525.0,388.8671,389.1149,388.7283,388.996,3525.0
2025-01-14 13:15:00,392.27,392.59,392.12,392.49,7100.0,388.9067,389.224,388.758,389.1249,7100.0
2025-01-14 13:20:00,392.68,393.31,392.56,393.12,3059.0,389.3132,389.9378,389.1943,389.7495,3059.0
2025-01-14 13:25:00,393.06,393.16,392.87,392.9,3023.0,389.69,389.7891,389.5016,389.5313,3023.0
2025-01-14 13:30:00,393.04,393.15,392.46,392.46,2621.0,389.6701,389.7792,389.0951,389.0951,2621.0
2025-01-14 13:35:00,392.47,392.92,392.46,392.85,1489.0,389.105,389.5512,389.0951,389.4818,1489.0
2025-01-14 13:40:00,392.84,392.84,392.25,392.25,7513.0,389.4719,389.4719,388.8869,388.8869,7513.0
2025-01-14 13:45:00,392.23,392.46,392.18,392.27,1849.0,388.8671,389.0951,388.8175,388.9067,1849.0
2025-01-14 13:50:00,392.28,392.63,392.22,392.62,3526.0,388.9167,389.2637,388.8572,389.2537,3526.0
2025-01-14 13:55:00,392.68,392.82,392.47,392.48,2521.0,389.3132,389.452,389.105,389.1149,2521.0
2025-01-14 14:00:00,392.38,392.48,391.93,392.0,5818.0,389.0158,389.1149,388.5697,388.6391,5818.0
2025-01-14 14:05:00,392.13,393.03,392.03,392.96,7814.0,388.7679,389.6602,388.6688,389.5908,7814.0
2025-01-14 14:10:00,392.82,393.0,392.65,392.66,5692.0,389.452,389.6305,389.2835,389.2934,5692.0
2025-01-14 14:15:00,392.65,393.02,392.57,392.87,3009.0,389.2835,389.6503,389.2042,389.5016,3009.0
2025-01-14 14:20:00,393.0,393.26,392.86,393.25,4252.0,389.6305,389.8883,389.4917,389.8783,4252.0
2025-01-14 14:25:00,393.35,393.42,392.99,393.41,6132.0,389.9775,390.0469,389.6206,390.037,6132.0
2025-01-14 14:30:00,393.56,393.93,393.48,393.8,9893.0,390.1857,390.5525,390.1064,390.4236,9893.0
2025-01-14 14:35:00,393.82,393.92,393.66,393.75,2926.0,390.4435,390.5426,390.2848,390.3741,2926.0
2025-01-14 14:40:00,393.75,393.93,393.39,393.5,4415.0,390.3741,390.5525,390.0171,390.1262,4415.0
2025-01-14 14:45:00,393.5,393.61,393.21,393.53,3803.0,390.1262,390.2353,389.8387,390.1559,3803.0
2025-01-14 14:50:00,393.53,393.53,392.94,393.17,5888.0,390.1559,390.1559,389.571,389.799,5888.0
2025-01-14 14:55:00,393.13,393.17,392.56,392.59,7563.0,389.7594,389.799,389.1943,389.224,7563.0
2025-01-14 15:00:00,392.62,393.08,392.39,392.59,5847.0,389.2537,389.7098,389.0257,389.224,5847.0
2025-01-14 15:05:00,392.58,392.86,392.38,392.52,3928.0,389.2141,389.4917,389.0158,389.1546,3928.0
2025-01-14 15:10:00,392.68,393.14,392.67,393.14,4589.0,389.3132,389.7693,389.3033,389.7693,4589.0
2025-01-14 15:15:00,393.27,393.46,393.11,393.14,7204.0,389.8982,390.0865,389.7395,389.7693,7204.0
2025-01-14 15:20:00,393.27,393.48,392.99,393.47,8272.0,389.8982,390.1064,389.6206,390.0965,8272.0
2025-01-14 15:25:00,393.47,393.47,393.21,393.32,4640.0,390.0965,390.0965,389.8387,389.9477,4640.0
2025-01-14 15:30:00,393.3,393.34,392.55,392.6,8155.0,389.9279,389.9676,389.1843,389.2339,8155.0
2025-01-14 15:35:00,392.74,392.75,392.12,392.12,6311.0,389.3727,389.3826,388.758,388.758,6311.0
2025-01-14 15:40:00,392.24,392.34,391.72,392.31,5104.0,388.877,388.9761,388.3615,388.9464,5104.0
2025-01-14 15:45:00,392.36,393.34,392.27,392.93,20000.0,388.996,389.9676,388.9067,389.5611,20000.0
2025-01-14 15:50:00,393.04,394.16,392.96,393.51,24859.0,389.6701,390.7805,389.5908,390.1361,24859.0
2025-01-14 15:55:00,393.59,393.64,392.74,393.07,48084.0,390.2154,390.265,389.3727,389.6999,48084.0
2025-01-15 09:30:00,392.38,393.0,383.49,383.49,57737.0,389.0158,389.6305,380.202,380.202,57737.0
2025-01-15 09:35:00,383.46,384.34,381.53,382.88,37301.0,380.1723,381.0447,378.2588,379.5973,37301.0
2025-01-15 09:40:00,383.3,384.77,382.47,383.49,46576.0,380.0137,381.4711,379.1908,380.202,46576.0
2025-01-15 09:45:00,383.2,383.73,381.69,382.41,29876.0,379.9145,380.44,378.4175,379.1313,29876.0
2025-01-15 09:50:00,382.59,382.7,381.08,381.33,27974.0,379.3097,379.4188,377.8127,378.0605,27974.0
2025-01-15 09:55:00,381.48,382.07,380.72,381.22,20560.0,378.2093,378.7942,377.4558,377.9515,20560.0
2025-01-15 10:00:00,381.02,382.04,380.37,381.83,14475.0,377.7532,378.7645,377.1088,378.5563,14475.0
2025-01-15 10:05:00,382.0,383.26,381.38,381.88,25706.0,378.7248,379.974,378.1101,378.6058,25706.0
2025-01-15 10:10:00,382.18,383.74,381.84,383.55,4014.0,378.9033,380.4499,378.5662,380.2615,4014.0
2025-01-15 10:15:00,383.18,383.35,382.65,382.68,5860.0,379.8947,380.0632,379.3692,379.399,5860.0
2025-01-15 10:20:00,382.71,382.87,382.05,382.47,10682.0,379.4287,379.5873,378.7744,379.1908,10682.0
2025-01-15 10:25:00,382.43,382.43,381.49,381.78,7483.0,379.1511,379.1511,378.2192,378.5067,7483.0
2025-01-15 10:30:00,382.03,383.35,382.0,383.35,17642.0,378.7545,380.0632,378.7248,380.0632,17642.0
2025-01-15 10:35:00,383.1,383.3,382.67,383.19,3984.0,379.8154,380.0137,379.3891,379.9046,3984.0
2025-01-15 10:40:00,383.19,384.13,383.19,383.71,10867.0,379.9046,380.8365,379.9046,380.4201,10867.0
2025-01-15 10:45:00,383.55,384.24,383.54,384.24,5769.0,380.2615,380.9456,380.2516,380.9456,5769.0
2025-01-15 10:50:00,384.03,385.28,383.95,384.51,18515.0,380.7374,381.9767,380.6581,381.2133,18515.0
2025-01-15 10:55:00,384.51,385.36,384.51,384.64,14898.0,381.2133,382.056,381.2133,381.3422,14898.0
2025-01-15 11:00:00,384.87,385.0,384.57,384.57,5169.0,381.5702,381.6991,381.2728,381.2728,5169.0
2025-01-15 11:05:00,385.0,385.86,384.8,385.12,15705.0,381.6991,382.5517,381.5008,381.8181,15705.0
2025-01-15 11:10:00,385.12,385.33,384.65,384.65,10528.0,381.8181,382.0263,381.3521,381.3521,10528.0
2025-01-15 11:15:00,384.61,384.75,383.88,383.97,14968.0,381.3124,381.4512,380.5887,380.6779,14968.0
2025-01-15 11:20:00,383.83,384.42,383.33,384.15,14757.0,380.5391,381.1241,380.0434,380.8564,14757.0
2025-01-15 11:25:00,383.89,383.95,383.27,383.27,5579.0,380.5986,380.6581,379.9839,379.9839,5579.0
2025-01-15 11:30:00,383.22,383.22,382.51,382.67,10258.0,379.9343,379.9343,379.2304,379.3891,10258.0
2025-01-15 11:35:00,382.79,382.79,381.89,382.41,21198.0,379.508,379.508,378.6157,379.1313,21198.0
2025-01-15 11:40:00,382.41,383.38,382.41,382.81,8200.0,379.1313,380.093,379.1313,379.5279,8200.0
2025-01-15 11:45:00,382.76,383.01,382.44,382.72,6289.0,379.4783,379.7261,379.161,379.4386,6289.0
2025-01-15 11:50:00,382.62,382.79,382.44,382.62,4075.0,379.3395,379.508,379.161,379.3395,4075.0
2025-01-15 11:55:00,382.43,383.09,382.37,383.03,11540.0,379.1511,379.8055,379.0916,379.746,11540.0
2025-01-15 12:00:00,383.23,384.6,383.23,384.49,4135.0,379.9443,381.3025,379.9443,381.1935,4135.0
2025-01-15 12:05:00,384.49,385.51,384.45,385.51,7192.0,381.1935,382.2047,381.1538,382.2047,7192.0
2025-01-15 12:10:00,385.37,386.07,384.87,386.07,12554.0,382.0659,382.7599,381.5702,382.7599,12554.0
2025-01-15 12:15:00,386.05,386.3,385.49,385.87,15476.0,382.7401,382.9879,382.1849,382.5616,15476.0
2025-01-15 12:20:00,386.01,386.4,385.59,385.94,5317.0,382.7004,383.0871,382.284,382.631,5317.0
2025-01-15 12:25:00,385.96,386.34,385.88,386.34,11634.0,382.6508,383.0276,382.5715,383.0276,11634.0
2025-01-15 12:30:00,386.3,386.77,386.19,386.72,9517.0,382.9879,383.4539,382.8789,383.4043,9517.0
2025-01-15 12:35:00,386.7,388.1,386.7,387.32,8582.0,383.3845,384.7725,383.3845,383.9992,8582.0
2025-01-15 12:40:00,387.35,387.38,386.99,387.12,4254.0,384.0289,384.0587,383.672,383.8009,4254.0
2025-01-15 12:45:00,387.19,387.29,386.88,387.29,3882.0,383.8703,383.9694,383.563,383.9694,3882.0
2025-01-15 12:50:00,387.3,387.3,386.79,387.26,9573.0,383.9794,383.9794,383.4737,383.9397,9573.0
2025-01-15 12:55:00,387.25,387.91,387.25,387.69,9415.0,383.9298,384.5841,383.9298,384.366,9415.0
2025-01-15 13:00:00,387.71,387.9,387.37,387.9,7197.0,384.3858,384.5742,384.0488,384.5742,7197.0
2025-01-15 13:05:00,387.91,388.06,387.73,387.99,12910.0,384.5841,384.7328,384.4057,384.6634,12910.0
2025-01-15 13:10:00,388.04,388.15,387.67,387.81,7516.0,384.713,384.8221,384.3462,384.485,7516.0
2025-01-15 13:15:00,387.81,388.5,387.81,388.41,6318.0,384.485,385.1691,384.485,385.0798,6318.0
2025-01-15 13:20:00,388.44,388.62,387.74,387.78,4463.0,385.1096,385.288,384.4156,384.4552,4463.0
2025-01-15 13:25:00,387.73,388.01,387.69,388.01,2893.0,384.4057,384.6833,384.366,384.6833,2893.0
2025-01-15 13:30:00,388.01,388.48,387.96,388.48,5448.0,384.6833,385.1492,384.6337,385.1492,5448.0
2025-01-15 13:35:00,388.62,388.95,388.33,388.34,8078.0,385.288,385.6152,385.0005,385.0104,8078.0
2025-01-15 13:40:00,388.5,388.68,388.29,388.41,3546.0,385.1691,385.3475,384.9609,385.0798,3546.0
2025-01-15 13:45:00,388.38,388.71,388.17,388.55,2185.0,385.0501,385.3773,384.8419,385.2186,2185.0
2025-01-15 13:50:00,388.55,388.58,388.44,388.54,1825.0,385.2186,385.2484,385.1096,385.2087,1825.0
2025-01-15 13:55:00,388.54,388.54,388.15,388.48,4687.0,385.2087,385.2087,384.8221,385.1492,4687.0
2025-01-15 14:00:00,388.59,388.78,388.25,388.31,6641.0,385.2583,385.4467,384.9212,384.9807,6641.0
2025-01-15 14:05:00,388.41,388.43,387.83,388.21,8985.0,385.0798,385.0997,384.5048,384.8816,8985.0
2025-01-15 14:10:00,388.25,388.29,387.9,388.03,3648.0,384.9212,384.9609,384.5742,384.7031,3648.0
2025-01-15 14:15:00,388.07,388.65,387.94,388.61,8719.0,384.7428,385.3178,384.6139,385.2781,8719.0
2025-01-15 14:20:00,388.67,389.0,388.47,388.98,8659.0,385.3376,385.6648,385.1393,385.645,8659.0
2025-01-15 14:25:00,389.14,389.31,388.96,389.14,8417.0,385.8036,385.9721,385.6251,385.8036,8417.0
2025-01-15 14:30:00,389.15,389.31,389.14,389.19,5147.0,385.8135,385.9721,385.8036,385.8532,5147.0
2025-01-15 14:35:00,389.19,389.37,389.04,389.37,6536.0,385.8532,386.0316,385.7044,386.0316,6536.0
2025-01-15 14:40:00,389.37,389.51,389.3,389.37,8187.0,386.0316,386.1704,385.9622,386.0316,8187.0
2025-01-15 14:45:00,389.34,389.71,389.34,389.63,5907.0,386.0019,386.3687,386.0019,386.2894,5907.0
2025-01-15 14:50:00,389.63,389.8,389.31,389.6,10815.0,386.2894,386.4579,385.9721,386.2596,10815.0
2025-01-15 14:55:00,389.6,390.03,389.59,389.85,8541.0,386.2596,386.686,386.2497,386.5075,8541.0
2025-01-15 15:00:00,389.85,389.85,389.5,389.79,4011.0,386.5075,386.5075,386.1605,386.448,4011.0
2025-01-15 15:05:00,389.79,389.79,389.4,389.69,3076.0,386.448,386.448,386.0614,386.3489,3076.0
2025-01-15 15:10:00,389.77,389.77,389.3,389.36,3131.0,386.4282,386.4282,385.9622,386.0217,3131.0
2025-01-15 15:15:00,389.45,389.63,389.08,389.1,5084.0,386.1109,386.2894,385.7441,385.7639,5084.0
2025-01-15 15:20:00,389.2,389.71,389.2,389.47,6398.0,385.8631,386.3687,385.8631,386.1308,6398.0
2025-01-15 15:25:00,389.46,389.63,389.31,389.63,1749.0,386.1208,386.2894,385.9721,386.2894,1749.0
2025-01-15 15:30:00,389.58,389.58,389.15,389.35,10352.0,386.2398,386.2398,385.8135,386.0118,10352.0
2025-01-15 15:35:00,389.28,389.33,389.04,389.24,11168.0,385.9424,385.992,385.7044,385.9027,11168.0
2025-01-15 15:40:00,389.28,389.34,388.82,389.05,9286.0,385.9424,386.0019,385.4863,385.7144,9286.0
2025-01-15 15:45:00,389.13,389.36,389.13,389.17,5469.0,385.7937,386.0217,385.7937,385.8333,5469.0
2025-01-15 15:50:00,389.24,389.98,388.23,388.29,28285.0,385.9027,386.6364,384.9014,384.9609,28285.0
2025-01-15 15:55:00,388.28,389.43,388.13,389.11,76319.0,384.951,386.0911,384.8022,385.7738,76319.0
2025-01-16 09:30:00,377.4,385.0,375.13,383.35,103303.0,374.1642,381.6991,371.9137,380.0632,103303.0
2025-01-16 09:35:00,383.13,383.9,380.43,380.43,37151.0,379.8451,380.6085,377.1683,377.1683,37151.0
2025-01-16 09:40:00,380.75,381.71,379.94,381.07,28728.0,377.4855,378.4373,376.6825,377.8028,28728.0
2025-01-16 09:45:00,381.49,381.9,379.22,379.22,10532.0,378.2192,378.6257,375.9686,375.9686,10532.0
2025-01-16 09:50:00,379.7,380.55,378.4,378.81,46947.0,376.4445,377.2872,375.1557,375.5622,46947.0
2025-01-16 09:55:00,378.63,378.88,377.59,378.83,29593.0,375.3837,375.6316,374.3526,375.582,29593.0
2025-01-16 10:00:00,378.81,380.05,378.72,379.0,13652.0,375.5622,376.7915,375.4729,375.7505,13652.0
2025-01-16 10:05:00,379.19,379.19,376.56,377.61,27114.0,375.9389,375.9389,373.3314,374.3724,27114.0
2025-01-16 10:10:00,377.95,379.03,377.7,378.33,16607.0,374.7095,375.7803,374.4617,375.0863,16607.0
2025-01-16 10:15:00,378.66,379.38,378.09,378.16,18395.0,375.4134,376.1273,374.8483,374.9177,18395.0
2025-01-16 10:20:00,378.38,378.72,377.47,378.49,8782.0,375.1358,375.4729,374.2336,375.2449,8782.0
2025-01-16 10:25:00,378.65,378.89,377.79,378.24,6827.0,375.4035,375.6415,374.5509,374.997,6827.0
2025-01-16 10:30:00,378.53,378.88,377.97,378.74,6838.0,375.2846,375.6316,374.7294,375.4928,6838.0
2025-01-16 10:35:00,378.91,379.61,378.76,379.48,9378.0,375.6613,376.3553,375.5126,376.2264,9378.0
2025-01-16 10:40:00,379.54,380.5,379.4,380.42,10606.0,376.2859,377.2377,376.1471,377.1583,10606.0
2025-01-16 10:45:00,380.45,381.13,380.18,380.86,7446.0,377.1881,377.8623,376.9204,377.5946,7446.0
2025-01-16 10:50:00,381.0,381.13,379.89,380.08,6988.0,377.7334,377.8623,376.6329,376.8213,6988.0
2025-01-16 10:55:00,379.92,380.44,379.59,380.0,11747.0,376.6626,377.1782,376.3355,376.7419,11747.0
2025-01-16 11:00:00,380.04,380.63,379.02,379.71,14269.0,376.7816,377.3665,375.7704,376.4544,14269.0
2025-01-16 11:05:00,379.49,379.71,378.8,379.34,19777.0,376.2363,376.4544,375.5522,376.0876,19777.0
2025-01-16 11:10:00,379.34,379.66,379.05,379.3,6347.0,376.0876,376.4049,375.8001,376.048,6347.0
2025-01-16 11:15:00,379.3,379.54,378.76,379.01,3148.0,376.048,376.2859,375.5126,375.7604,3148.0
2025-01-16 11:20:00,379.03,379.7,378.91,379.3,80417.0,375.7803,376.4445,375.6613,376.048,80417.0
2025-01-16 11:25:00,379.28,381.0,379.17,380.76,44639.0,376.0281,377.7334,375.9191,377.4954,44639.0
2025-01-16 11:30:00,380.54,380.65,379.87,380.29,5795.0,377.2773,377.3864,376.6131,377.0295,5795.0
2025-01-16 11:35:00,380.32,380.63,380.13,380.26,4609.0,377.0592,377.3665,376.8708,376.9997,4609.0
2025-01-16 11:40:00,380.25,380.37,379.6,379.81,9444.0,376.9898,377.1088,376.3454,376.5536,9444.0
2025-01-16 11:45:00,379.81,380.51,379.81,380.02,13638.0,376.5536,377.2476,376.5536,376.7618,13638.0
2025-01-16 11:50:00,379.98,380.63,379.8,380.12,34297.0,376.7221,377.3665,376.5437,376.8609,34297.0
2025-01-16 11:55:00,380.12,381.1,380.04,380.17,58719.0,376.8609,377.8325,376.7816,376.9105,58719.0
2025-01-16 12:00:00,380.09,380.3,379.42,379.42,9094.0,376.8312,377.0394,376.1669,376.1669,9094.0
2025-01-16 12:05:00,379.55,380.31,379.47,380.31,3786.0,376.2958,377.0493,376.2165,377.0493,3786.0
2025-01-16 12:10:00,380.31,380.51,379.97,380.51,36024.0,377.0493,377.2476,376.7122,377.2476,36024.0
2025-01-16 12:15:00,380.76,380.97,380.51,380.78,10067.0,377.4954,377.7036,377.2476,377.5153,10067.0
2025-01-16 12:20:00,380.9,380.97,380.0,380.45,13068.0,377.6342,377.7036,376.7419,377.1881,13068.0
2025-01-16 12:25:00,380.38,380.75,379.9,380.09,22107.0,377.1187,377.4855,376.6428,376.8312,22107.0
2025-01-16 12:30:00,380.26,380.3,379.85,379.98,6525.0,376.9997,377.0394,376.5932,376.7221,6525.0
2025-01-16 12:35:00,380.15,380.5,379.84,380.22,10641.0,376.8907,377.2377,376.5833,376.9601,10641.0
2025-01-16 12:40:00,380.27,380.27,379.83,380.21,2648.0,377.0096,377.0096,376.5734,376.9501,2648.0
2025-01-16 12:45:00,380.26,380.5,380.2,380.2,9507.0,376.9997,377.2377,376.9402,376.9402,9507.0
2025-01-16 12:50:00,380.15,380.19,379.84,379.92,6059.0,376.8907,376.9303,376.5833,376.6626,6059.0
2025-01-16 12:55:00,380.01,380.17,379.88,380.08,20663.0,376.7519,376.9105,376.623,376.8213,20663.0
2025-01-16 13:00:00,380.06,380.06,379.8,379.8,6728.0,376.8014,376.8014,376.5437,376.5437,6728.0
2025-01-16 13:05:00,379.89,380.45,379.89,380.0,11977.0,376.6329,377.1881,376.6329,376.7419,11977.0
2025-01-16 13:10:00,380.03,380.19,379.88,380.12,4581.0,376.7717,376.9303,376.623,376.8609,4581.0
2025-01-16 13:15:00,380.14,382.46,380.13,381.87,32558.0,376.8807,379.1809,376.8708,378.5959,32558.0
2025-01-16 13:20:00,381.94,381.98,381.33,381.48,11669.0,378.6653,378.705,378.0605,378.2093,11669.0
2025-01-16 13:25:00,381.42,381.6,380.99,381.34,15869.0,378.1498,378.3282,377.7235,378.0705,15869.0
2025-01-16 13:30:00,381.17,382.8,381.08,382.8,18076.0,377.9019,379.5179,377.8127,379.5179,18076.0
2025-01-16 13:35:00,382.61,382.85,382.08,382.08,3892.0,379.3296,379.5675,378.8041,378.8041,3892.0
2025-01-16 13:40:00,382.08,382.32,381.61,381.88,7416.0,378.8041,379.0421,378.3381,378.6058,7416.0
2025-01-16 13:45:00,381.82,382.16,381.63,382.02,30702.0,378.5463,378.8834,378.358,378.7446,30702.0
2025-01-16 13:50:00,382.12,382.5,381.88,382.5,7126.0,378.8438,379.2205,378.6058,379.2205,7126.0
2025-01-16 13:55:00,382.37,382.59,382.1,382.39,5140.0,379.0916,379.3097,378.8239,379.1115,5140.0
2025-01-16 14:00:00,382.64,383.18,382.63,383.11,6523.0,379.3593,379.8947,379.3494,379.8253,6523.0
2025-01-16 14:05:00,383.0,383.29,381.84,381.85,10663.0,379.7162,380.0037,378.5662,378.5761,10663.0
2025-01-16 14:10:00,381.91,382.35,381.55,382.02,7320.0,378.6356,379.0718,378.2787,378.7446,7320.0
2025-01-16 14:15:00,382.02,382.53,381.78,382.49,7203.0,378.7446,379.2503,378.5067,379.2106,7203.0
2025-01-16 14:20:00,382.47,383.19,382.43,383.0,6893.0,379.1908,379.9046,379.1511,379.7162,6893.0
2025-01-16 14:25:00,382.91,383.8,382.91,383.75,8032.0,379.627,380.5094,379.627,380.4598,8032.0
2025-01-16 14:30:00,383.59,384.35,383.28,384.34,10869.0,380.3012,381.0547,379.9938,381.0447,10869.0
2025-01-16 14:35:00,384.34,384.5,384.03,384.33,12393.0,381.0447,381.2034,380.7374,381.0348,12393.0
2025-01-16 14:40:00,384.33,384.5,384.06,384.09,4487.0,381.0348,381.2034,380.7671,380.7969,4487.0
2025-01-16 14:45:00,384.11,384.52,383.93,384.01,15562.0,380.8167,381.2232,380.6383,380.7176,15562.0
2025-01-16 14:50:00,384.03,384.03,383.61,383.89,9289.0,380.7374,380.7374,380.321,380.5986,9289.0
2025-01-16 14:55:00,383.89,384.09,383.6,383.6,7628.0,380.5986,380.7969,380.3111,380.3111,7628.0
2025-01-16 15:00:00,383.57,383.57,382.65,383.31,78723.0,380.2813,380.2813,379.3692,380.0236,78723.0
2025-01-16 15:05:00,383.3,383.92,383.3,383.76,3856.0,380.0137,380.6283,380.0137,380.4697,3856.0
2025-01-16 15:10:00,383.76,383.76,382.83,382.93,30366.0,380.4697,380.4697,379.5477,379.6468,30366.0
2025-01-16 15:15:00,383.0,383.22,382.32,382.8,19292.0,379.7162,379.9343,379.0421,379.5179,19292.0
2025-01-16 15:20:00,382.63,382.74,382.11,382.69,41607.0,379.3494,379.4585,378.8339,379.4089,41607.0
2025-01-16 15:25:00,382.85,382.96,382.55,382.58,5599.0,379.5675,379.6766,379.2701,379.2998,5599.0
2025-01-16 15:30:00,382.59,383.53,382.54,383.4,6955.0,379.3097,380.2417,379.2602,380.1128,6955.0
2025-01-16 15:35:00,383.48,383.55,382.95,383.05,13168.0,380.1921,380.2615,379.6667,379.7658,13168.0
2025-01-16 15:40:00,383.08,383.47,382.91,383.2,8474.0,379.7955,380.1822,379.627,379.9145,8474.0
2025-01-16 15:45:00,383.06,383.4,382.77,383.03,20572.0,379.7757,380.1128,379.4882,379.746,20572.0
2025-01-16 15:50:00,383.04,384.03,383.0,383.86,60227.0,379.7559,380.7374,379.7162,380.5689,60227.0
2025-01-16 15:55:00,383.86,385.33,383.85,385.12,120861.0,380.5689,382.0263,380.5589,381.8181,120861.0
2025-01-17 09:30:00,387.02,388.34,384.96,385.24,146874.0,383.7018,385.0104,381.6594,381.937,146874.0
2025-01-17 09:35:00,386.01,388.34,385.8,387.56,21838.0,382.7004,385.0104,382.4922,384.2371,21838.0
2025-01-17 09:40:00,387.37,388.32,386.11,386.84,31985.0,384.0488,384.9906,382.7996,383.5233,31985.0
2025-01-17 09:45:00,386.56,389.88,386.32,388.37,26717.0,383.2457,386.5372,383.0078,385.0402,26717.0
2025-01-17 09:50:00,388.38,389.12,387.83,389.12,7081.0,385.0501,385.7838,384.5048,385.7838,7081.0
2025-01-17 09:55:00,389.28,389.9,388.42,388.42,26114.0,385.9424,386.5571,385.0898,385.0898,26114.0
2025-01-17 10:00:00,388.99,389.29,388.04,388.42,16522.0,385.6549,385.9523,384.713,385.0898,16522.0
2025-01-17 10:05:00,388.67,389.13,387.75,388.4,29781.0,385.3376,385.7937,384.4255,385.0699,29781.0
2025-01-17 10:10:00,388.39,388.76,388.03,388.23,15777.0,385.06,385.4268,384.7031,384.9014,15777.0
2025-01-17 10:15:00,388.57,389.28,388.36,388.85,4899.0,385.2385,385.9424,385.0303,385.5161,4899.0
2025-01-17 10:20:00,388.82,389.81,388.82,389.48,15905.0,385.4863,386.4678,385.4863,386.1407,15905.0
2025-01-17 10:25:00,389.19,389.82,388.21,389.26,9753.0,385.8532,386.4778,384.8816,385.9226,9753.0
2025-01-17 10:30:00,389.16,389.35,388.61,389.0,10666.0,385.8234,386.0118,385.2781,385.6648,10666.0
2025-01-17 10:35:00,388.96,389.5,388.65,388.92,11039.0,385.6251,386.1605,385.3178,385.5855,11039.0
2025-01-17 10:40:00,389.11,389.3,388.47,389.22,5508.0,385.7738,385.9622,385.1393,385.8829,5508.0
2025-01-17 10:45:00,389.22,389.48,389.0,389.19,5061.0,385.8829,386.1407,385.6648,385.8532,5061.0
2025-01-17 10:50:00,389.19,389.64,388.96,389.63,11468.0,385.8532,386.2993,385.6251,386.2894,11468.0
2025-01-17 10:55:00,389.61,389.61,389.05,389.31,2918.0,386.2696,386.2696,385.7144,385.9721,2918.0
2025-01-17 11:00:00,389.08,389.61,388.58,388.6,13003.0,385.7441,386.2696,385.2484,385.2682,13003.0
2025-01-17 11:05:00,388.73,389.39,388.61,389.36,9605.0,385.3971,386.0514,385.2781,386.0217,9605.0
2025-01-17 11:10:00,389.31,389.35,388.72,388.73,6677.0,385.9721,386.0118,385.3872,385.3971,6677.0
2025-01-17 11:15:00,388.79,389.16,388.78,389.14,6762.0,385.4566,385.8234,385.4467,385.8036,6762.0
2025-01-17 11:20:00,388.78,389.23,388.69,388.88,6689.0,385.4467,385.8928,385.3574,385.5458,6689.0
2025-01-17 11:25:00,388.95,388.95,388.26,388.33,7805.0,385.6152,385.6152,384.9311,385.0005,7805.0
2025-01-17 11:30:00,388.19,388.62,387.97,388.56,13571.0,384.8617,385.288,384.6436,385.2286,13571.0
2025-01-17 11:35:00,388.56,388.57,388.11,388.2,6688.0,385.2286,385.2385,384.7824,384.8716,6688.0
2025-01-17 11:40:00,388.27,388.7,388.27,388.44,5205.0,384.941,385.3674,384.941,385.1096,5205.0
2025-01-17 11:45:00,388.44,389.12,388.35,388.92,4937.0,385.1096,385.7838,385.0204,385.5855,4937.0
2025-01-17 11:50:00,388.92,388.92,388.2,388.2,3957.0,385.5855,385.5855,384.8716,384.8716,3957.0
2025-01-17 11:55:00,388.34,388.62,388.0,388.42,6926.0,385.0104,385.288,384.6734,385.0898,6926.0
2025-01-17 12:00:00,388.21,389.23,388.21,389.01,5296.0,384.8816,385.8928,384.8816,385.6747,5296.0
2025-01-17 12:05:00,388.89,388.89,388.59,388.74,1717.0,385.5557,385.5557,385.2583,385.407,1717.0
2025-01-17 12:10:00,388.61,389.03,388.61,388.69,4448.0,385.2781,385.6945,385.2781,385.3574,4448.0
2025-01-17 12:15:00,388.64,388.93,388.44,388.7,3531.0,385.3079,385.5954,385.1096,385.3674,3531.0
2025-01-17 12:20:00,388.77,388.93,388.63,388.73,2635.0,385.4368,385.5954,385.298,385.3971,2635.0
2025-01-17 12:25:00,388.73,389.13,388.53,388.76,5045.0,385.3971,385.7937,385.1988,385.4268,5045.0
2025-01-17 12:30:00,388.97,389.31,388.83,389.06,2764.0,385.635,385.9721,385.4962,385.7243,2764.0
2025-01-17 12:35:00,389.18,389.31,389.01,389.21,2322.0,385.8432,385.9721,385.6747,385.873,2322.0
2025-01-17 12:40:00,389.16,389.22,388.3,388.34,6581.0,385.8234,385.8829,384.9708,385.0104,6581.0
2025-01-17 12:45:00,388.59,388.8,388.37,388.52,2955.0,385.2583,385.4665,385.0402,385.1889,2955.0
2025-01-17 12:50:00,388.4,388.43,387.86,387.86,4515.0,385.0699,385.0997,384.5346,384.5346,4515.0
2025-01-17 12:55:00,387.94,388.15,387.52,387.72,16687.0,384.6139,384.8221,384.1975,384.3958,16687.0
2025-01-17 13:00:00,387.77,387.83,387.52,387.52,6088.0,384.4453,384.5048,384.1975,384.1975,6088.0
2025-01-17 13:05:00,387.65,387.79,387.24,387.4,8789.0,384.3264,384.4652,383.9199,384.0785,8789.0
2025-01-17 13:10:00,387.35,387.48,387.2,387.2,2988.0,384.0289,384.1578,383.8802,383.8802,2988.0
2025-01-17 13:15:00,387.16,387.16,386.5,386.58,2521.0,383.8406,383.8406,383.1862,383.2655,2521.0
2025-01-17 13:20:00,386.5,386.8,386.5,386.71,9628.0,383.1862,383.4836,383.1862,383.3944,9628.0
2025-01-17 13:25:00,386.9,387.43,386.67,387.43,11232.0,383.5828,384.1082,383.3548,384.1082,11232.0
2025-01-17 13:30:00,387.31,387.51,387.22,387.24,4938.0,383.9893,384.1876,383.9,383.9199,4938.0
2025-01-17 13:35:00,387.48,387.49,387.26,387.4,6953.0,384.1578,384.1677,383.9397,384.0785,6953.0
2025-01-17 13:40:00,387.51,387.54,387.1,387.31,4894.0,384.1876,384.2173,383.7811,383.9893,4894.0
2025-01-17 13:45:00,387.23,387.57,387.13,387.5,5165.0,383.91,384.247,383.8108,384.1776,5165.0
2025-01-17 13:50:00,387.5,387.5,387.28,387.28,2209.0,384.1776,384.1776,383.9595,383.9595,2209.0
2025-01-17 13:55:00,387.28,387.45,387.11,387.11,2004.0,383.9595,384.1281,383.791,383.791,2004.0
2025-01-17 14:00:00,387.02,387.06,386.7,386.96,14173.0,383.7018,383.7414,383.3845,383.6423,14173.0
2025-01-17 14:05:00,386.96,387.12,386.87,387.0,11506.0,383.6423,383.8009,383.553,383.6819,11506.0
2025-01-17 14:10:00,387.1,387.12,386.82,386.97,12326.0,383.7811,383.8009,383.5035,383.6522,12326.0
2025-01-17 14:15:00,387.04,387.11,386.41,386.41,5899.0,383.7216,383.791,383.097,383.097,5899.0
2025-01-17 14:20:00,386.6,386.78,386.32,386.51,7518.0,383.2854,383.4638,383.0078,383.1961,7518.0
2025-01-17 14:25:00,386.51,386.7,386.29,386.44,12451.0,383.1961,383.3845,382.978,383.1267,12451.0
2025-01-17 14:30:00,386.45,386.99,386.44,386.85,7265.0,383.1366,383.672,383.1267,383.5332,7265.0
2025-01-17 14:35:00,387.0,387.0,386.68,386.8,4868.0,383.6819,383.6819,383.3647,383.4836,4868.0
2025-01-17 14:40:00,386.71,386.71,386.22,386.35,4744.0,383.3944,383.3944,382.9086,383.0375,4744.0
2025-01-17 14:45:00,386.24,386.37,385.93,385.93,10169.0,382.9284,383.0573,382.6211,382.6211,10169.0
2025-01-17 14:50:00,385.93,386.5,385.93,386.2,15840.0,382.6211,383.1862,382.6211,382.8888,15840.0
2025-01-17 14:55:00,386.14,386.28,385.89,385.91,12782.0,382.8293,382.9681,382.5814,382.6013,12782.0
2025-01-17 15:00:00,385.9,385.9,385.48,385.49,16489.0,382.5914,382.5914,382.175,382.1849,16489.0
2025-01-17 15:05:00,385.48,386.03,385.48,385.72,21680.0,382.175,382.7202,382.175,382.4129,21680.0
2025-01-17 15:10:00,385.72,386.25,385.71,386.04,19474.0,382.4129,382.9384,382.403,382.7302,19474.0
2025-01-17 15:15:00,386.06,386.56,385.93,386.5,24794.0,382.75,383.2457,382.6211,383.1862,24794.0
2025-01-17 15:20:00,386.5,386.76,386.15,386.21,14882.0,383.1862,383.444,382.8392,382.8987,14882.0
2025-01-17 15:25:00,386.08,386.31,386.01,386.18,15871.0,382.7698,382.9978,382.7004,382.869,15871.0
2025-01-17 15:30:00,386.21,386.78,386.15,386.73,19704.0,382.8987,383.4638,382.8392,383.4142,19704.0
2025-01-17 15:35:00,386.69,386.76,386.04,386.04,8539.0,383.3746,383.444,382.7302,382.7302,8539.0
2025-01-17 15:40:00,386.07,386.07,385.05,385.14,11352.0,382.7599,382.7599,381.7487,381.8379,11352.0
2025-01-17 15:45:00,385.13,385.3,384.97,385.08,30414.0,381.828,381.9965,381.6693,381.7784,30414.0
2025-01-17 15:50:00,385.05,385.12,384.27,384.72,24852.0,381.7487,381.8181,380.9753,381.4215,24852.0
2025-01-17 15:55:00,384.69,385.4,383.83,385.29,209692.0,381.3917,382.0957,380.5391,381.9866,209692.0
2025-01-21 09:30:00,388.8,388.8,386.93,388.03,36510.0,385.4665,385.4665,383.6125,384.7031,36510.0
2025-01-21 09:35:00,388.23,388.59,387.48,388.24,25582.0,384.9014,385.2583,384.1578,384.9113,25582.0
2025-01-21 09:40:00,387.98,391.61,387.97,391.31,53511.0,384.6535,388.2524,384.6436,387.955,53511.0
2025-01-21 09:45:00,391.38,391.38,389.23,389.28,14102.0,388.0244,388.0244,385.8928,385.9424,14102.0
2025-01-21 09:50:00,389.03,389.84,387.57,388.67,11100.0,385.6945,386.4976,384.247,385.3376,11100.0
2025-01-21 09:55:00,388.36,389.56,387.8,388.63,36576.0,385.0303,386.22,384.4751,385.298,36576.0
2025-01-21 10:00:00,388.38,389.91,388.38,389.52,11012.0,385.0501,386.567,385.0501,386.1803,11012.0
2025-01-21 10:05:00,389.59,389.59,388.21,388.96,10036.0,386.2497,386.2497,384.8816,385.6251,10036.0
2025-01-21 10:10:00,388.94,389.15,388.46,388.94,7088.0,385.6053,385.8135,385.1294,385.6053,7088.0
2025-01-21 10:15:00,388.79,389.9,388.52,389.38,48703.0,385.4566,386.5571,385.1889,386.0415,48703.0
2025-01-21 10:20:00,389.71,389.82,388.91,389.2,14464.0,386.3687,386.4778,385.5756,385.8631,14464.0
2025-01-21 10:25:00,389.19,389.2,388.34,388.79,14681.0,385.8532,385.8631,385.0104,385.4566,14681.0
2025-01-21 10:30:00,388.78,388.96,388.2,388.26,8591.0,385.4467,385.6251,384.8716,384.9311,8591.0
2025-01-21 10:35:00,388.12,388.85,387.83,388.3,10046.0,384.7923,385.5161,384.5048,384.9708,10046.0
2025-01-21 10:40:00,388.61,388.75,387.24,387.42,8688.0,385.2781,385.4169,383.9199,384.0983,8688.0
2025-01-21 10:45:00,387.47,388.16,387.11,388.15,7221.0,384.1479,384.832,383.791,384.8221,7221.0
2025-01-21 10:50:00,388.13,388.72,387.88,388.25,10826.0,384.8022,385.3872,384.5544,384.9212,10826.0
2025-01-21 10:55:00,388.34,388.67,387.92,388.09,17965.0,385.0104,385.3376,384.594,384.7626,17965.0
2025-01-21 11:00:00,388.08,389.26,388.08,388.79,13809.0,384.7527,385.9226,384.7527,385.4566,13809.0
2025-01-21 11:05:00,388.8,389.02,388.75,388.8,3036.0,385.4665,385.6846,385.4169,385.4665,3036.0
2025-01-21 11:10:00,389.17,389.17,387.83,388.09,4456.0,385.8333,385.8333,384.5048,384.7626,4456.0
2025-01-21 11:15:00,388.21,388.49,387.75,388.49,20681.0,384.8816,385.1592,384.4255,385.1592,20681.0
2025-01-21 11:20:00,388.54,389.12,388.17,389.0,7723.0,385.2087,385.7838,384.8419,385.6648,7723.0
2025-01-21 11:25:00,389.01,389.3,388.56,388.95,2749.0,385.6747,385.9622,385.2286,385.6152,2749.0
2025-01-21 11:30:00,388.91,389.27,388.69,389.14,11628.0,385.5756,385.9325,385.3574,385.8036,11628.0
2025-01-21 11:35:00,388.95,389.09,388.75,388.76,5706.0,385.6152,385.754,385.4169,385.4268,5706.0
2025-01-21 11:40:00,388.85,389.46,388.63,389.43,28069.0,385.5161,386.1208,385.298,386.0911,28069.0
2025-01-21 11:45:00,389.54,390.16,389.27,389.27,12623.0,386.2002,386.8148,385.9325,385.9325,12623.0
2025-01-21 11:50:00,389.0,389.4,388.96,389.12,1693.0,385.6648,386.0614,385.6251,385.7838,1693.0
2025-01-21 11:55:00,389.22,389.38,389.03,389.15,4549.0,385.8829,386.0415,385.6945,385.8135,4549.0
2025-01-21 12:00:00,389.19,389.8,388.86,388.86,10108.0,385.8532,386.4579,385.526,385.526,10108.0
2025-01-21 12:05:00,388.61,389.11,388.61,388.7,20675.0,385.2781,385.7738,385.2781,385.3674,20675.0
2025-01-21 12:10:00,388.88,389.04,388.24,388.92,11730.0,385.5458,385.7044,384.9113,385.5855,11730.0
2025-01-21 12:15:00,388.7,389.56,388.65,389.52,9937.0,385.3674,386.22,385.3178,386.1803,9937.0
2025-01-21 12:20:00,389.62,389.62,389.28,389.51,11583.0,386.2795,386.2795,385.9424,386.1704,11583.0
2025-01-21 12:25:00,389.54,389.7,388.97,388.97,6017.0,386.2002,386.3588,385.635,385.635,6017.0
2025-01-21 12:30:00,388.98,389.88,388.93,389.69,8104.0,385.645,386.5372,385.5954,386.3489,8104.0
2025-01-21 12:35:00,389.71,390.13,389.62,389.85,15335.0,386.3687,386.7851,386.2795,386.5075,15335.0
2025-01-21 12:40:00,389.9,390.13,389.24,389.24,5842.0,386.5571,386.7851,385.9027,385.9027,5842.0
2025-01-21 12:45:00,389.29,389.58,389.25,389.45,2328.0,385.9523,386.2398,385.9126,386.1109,2328.0
2025-01-21 12:50:00,389.28,389.66,389.26,389.47,4822.0,385.9424,386.3191,385.9226,386.1308,4822.0
2025-01-21 12:55:00,389.48,389.51,389.18,389.21,2701.0,386.1407,386.1704,385.8432,385.873,2701.0
2025-01-21 13:00:00,389.6,389.6,388.58,388.73,7052.0,386.2596,386.2596,385.2484,385.3971,7052.0
2025-01-21 13:05:00,388.77,389.14,388.56,388.98,4620.0,385.4368,385.8036,385.2286,385.645,4620.0
2025-01-21 13:10:00,388.98,388.98,388.15,388.31,4968.0,385.645,385.645,384.8221,384.9807,4968.0
2025-01-21 13:15:00,388.25,388.65,388.21,388.44,2639.0,384.9212,385.3178,384.8816,385.1096,2639.0
2025-01-21 13:20:00,388.5,388.62,388.35,388.36,3494.0,385.1691,385.288,385.0204,385.0303,3494.0
2025-01-21 13:25:00,388.62,388.62,388.09,388.09,8881.0,385.288,385.288,384.7626,384.7626,8881.0
2025-01-21 13:30:00,388.1,388.42,387.91,387.91,15784.0,384.7725,385.0898,384.5841,384.5841,15784.0
2025-01-21 13:35:00,388.09,388.21,387.65,388.09,6119.0,384.7626,384.8816,384.3264,384.7626,6119.0
2025-01-21 13:40:00,388.12,388.37,388.0,388.28,4238.0,384.7923,385.0402,384.6734,384.951,4238.0
2025-01-21 13:45:00,388.29,388.37,387.97,387.97,2369.0,384.9609,385.0402,384.6436,384.6436,2369.0
2025-01-21 13:50:00,388.13,388.13,387.88,387.89,4113.0,384.8022,384.8022,384.5544,384.5643,4113.0
2025-01-21 13:55:00,387.97,388.2,387.73,387.73,2774.0,384.6436,384.8716,384.4057,384.4057,2774.0
2025-01-21 14:00:00,387.62,388.29,387.52,388.29,8244.0,384.2966,384.9609,384.1975,384.9609,8244.0
2025-01-21 14:05:00,388.05,388.29,387.91,388.08,5904.0,384.7229,384.9609,384.5841,384.7527,5904.0
2025-01-21 14:10:00,388.0,388.79,387.98,388.47,7859.0,384.6734,385.4566,384.6535,385.1393,7859.0
2025-01-21 14:15:00,388.32,388.56,388.2,388.4,10220.0,384.9906,385.2286,384.8716,385.0699,10220.0
2025-01-21 14:20:00,388.39,388.56,388.18,388.36,2674.0,385.06,385.2286,384.8518,385.0303,2674.0
2025-01-21 14:25:00,388.45,388.54,388.03,388.28,13318.0,385.1195,385.2087,384.7031,384.951,13318.0
2025-01-21 14:30:00,388.28,388.28,387.73,387.74,12064.0,384.951,384.951,384.4057,384.4156,12064.0
2025-01-21 14:35:00,387.72,387.9,387.56,387.72,2899.0,384.3958,384.5742,384.2371,384.3958,2899.0
2025-01-21 14:40:00,387.74,388.18,387.55,387.75,10243.0,384.4156,384.8518,384.2272,384.4255,10243.0
2025-01-21 14:45:00,387.84,387.9,387.45,387.56,9415.0,384.5147,384.5742,384.1281,384.2371,9415.0
2025-01-21 14:50:00,387.67,388.04,387.55,387.86,5365.0,384.3462,384.713,384.2272,384.5346,5365.0
2025-01-21 14:55:00,387.79,388.18,387.72,387.98,5755.0,384.4652,384.8518,384.3958,384.6535,5755.0
2025-01-21 15:00:00,388.04,388.04,387.33,387.59,8493.0,384.713,384.713,384.0091,384.2669,8493.0
2025-01-21 15:05:00,387.49,387.77,387.4,387.61,3728.0,384.1677,384.4453,384.0785,384.2867,3728.0
2025-01-21 15:10:00,387.62,388.01,387.6,387.81,3446.0,384.2966,384.6833,384.2768,384.485,3446.0
2025-01-21 15:15:00,387.82,388.52,387.82,388.19,25253.0,384.4949,385.1889,384.4949,384.8617,25253.0
2025-01-21 15:20:00,388.14,388.59,388.03,388.34,10920.0,384.8122,385.2583,384.7031,385.0104,10920.0
2025-01-21 15:25:00,388.45,388.47,388.16,388.16,13291.0,385.1195,385.1393,384.832,384.832,13291.0
2025-01-21 15:30:00,388.21,388.29,387.96,388.03,16459.0,384.8816,384.9609,384.6337,384.7031,16459.0
2025-01-21 15:35:00,388.12,388.2,387.93,388.0,11535.0,384.7923,384.8716,384.604,384.6734,11535.0
2025-01-21 15:40:00,387.98,389.19,387.84,389.19,13383.0,384.6535,385.8532,384.5147,385.8532,13383.0
2025-01-21 15:45:00,389.18,389.7,389.03,389.3,40087.0,385.8432,386.3588,385.6945,385.9622,40087.0
2025-01-21 15:50:00,389.38,389.7,389.15,389.29,22804.0,386.0415,386.3588,385.8135,385.9523,22804.0
2025-01-21 15:55:00,389.31,389.83,388.94,389.12,134183.0,385.9721,386.4877,385.6053,385.7838,134183.0
2025-01-22 09:30:00,382.48,384.47,379.79,382.66,87051.0,379.2007,381.1736,376.5337,379.3791,87051.0
2025-01-22 09:35:00,382.82,385.18,382.32,384.34,49741.0,379.5378,381.8775,379.0421,381.0447,49741.0
2025-01-22 09:40:00,384.21,385.17,383.23,383.23,23198.0,380.9159,381.8676,379.9443,379.9443,23198.0
2025-01-22 09:45:00,383.32,386.25,382.51,385.71,33757.0,380.0335,382.9384,379.2304,382.403,33757.0
2025-01-22 09:50:00,385.6,385.71,383.48,384.15,19374.0,382.2939,382.403,380.1921,380.8564,19374.0
2025-01-22 09:55:00,384.36,385.05,383.91,385.05,19395.0,381.0646,381.7487,380.6184,381.7487,19395.0
2025-01-22 10:00:00,385.21,386.45,384.81,386.34,41539.0,381.9073,383.1366,381.5107,383.0276,41539.0
2025-01-22 10:05:00,386.47,387.64,386.47,387.25,18430.0,383.1565,384.3164,383.1565,383.9298,18430.0
2025-01-22 10:10:00,387.25,387.58,385.3,386.07,22408.0,383.9298,384.257,381.9965,382.7599,22408.0
2025-01-22 10:15:00,385.97,386.98,385.96,386.35,10167.0,382.6608,383.6621,382.6508,383.0375,10167.0
2025-01-22 10:20:00,386.69,386.99,386.33,386.75,11526.0,383.3746,383.672,383.0177,383.4341,11526.0
2025-01-22 10:25:00,386.75,387.3,386.26,386.88,10573.0,383.4341,383.9794,382.9483,383.563,10573.0
2025-01-22 10:30:00,386.64,387.19,385.73,386.89,9706.0,383.325,383.8703,382.4228,383.5729,9706.0
2025-01-22 10:35:00,386.97,387.4,386.62,387.02,9616.0,383.6522,384.0785,383.3052,383.7018,9616.0
2025-01-22 10:40:00,386.98,387.69,386.95,387.07,18863.0,383.6621,384.366,383.6324,383.7513,18863.0
2025-01-22 10:45:00,386.75,387.6,386.32,387.6,17637.0,383.4341,384.2768,383.0078,384.2768,17637.0
2025-01-22 10:50:00,388.22,388.79,388.11,388.41,9594.0,384.8915,385.4566,384.7824,385.0798,9594.0
2025-01-22 10:55:00,388.37,389.33,388.37,389.09,9785.0,385.0402,385.992,385.0402,385.754,9785.0
2025-01-22 11:00:00,389.13,389.75,388.25,389.06,10355.0,385.7937,386.4084,384.9212,385.7243,10355.0
2025-01-22 11:05:00,388.75,389.12,388.22,388.91,29389.0,385.4169,385.7838,384.8915,385.5756,29389.0
2025-01-22 11:10:00,388.91,389.11,388.06,388.31,9855.0,385.5756,385.7738,384.7328,384.9807,9855.0
2025-01-22 11:15:00,388.31,388.43,387.64,388.19,11147.0,384.9807,385.0997,384.3164,384.8617,11147.0
2025-01-22 11:20:00,388.19,388.86,387.49,387.49,7997.0,384.8617,385.526,384.1677,384.1677,7997.0
2025-01-22 11:25:00,387.97,389.11,387.51,388.51,14224.0,384.6436,385.7738,384.1876,385.179,14224.0
2025-01-22 11:30:00,388.6,389.27,388.6,389.08,11930.0,385.2682,385.9325,385.2682,385.7441,11930.0
2025-01-22 11:35:00,389.23,389.23,388.46,388.66,5354.0,385.8928,385.8928,385.1294,385.3277,5354.0
2025-01-22 11:40:00,388.66,389.05,388.49,388.5,6893.0,385.3277,385.7144,385.1592,385.1691,6893.0
2025-01-22 11:45:00,388.72,388.72,387.76,387.76,14277.0,385.3872,385.3872,384.4354,384.4354,14277.0
2025-01-22 11:50:00,388.22,388.78,387.7,388.47,10041.0,384.8915,385.4467,384.3759,385.1393,10041.0
2025-01-22 11:55:00,388.33,388.89,388.28,388.66,10685.0,385.0005,385.5557,384.951,385.3277,10685.0
2025-01-22 12:00:00,388.81,388.81,388.35,388.49,8656.0,385.4764,385.4764,385.0204,385.1592,8656.0
2025-01-22 12:05:00,388.39,389.07,388.22,388.65,8995.0,385.06,385.7342,384.8915,385.3178,8995.0
2025-01-22 12:10:00,388.72,389.35,388.61,389.31,7349.0,385.3872,386.0118,385.2781,385.9721,7349.0
2025-01-22 12:15:00,389.35,389.83,389.34,389.83,13632.0,386.0118,386.4877,386.0019,386.4877,13632.0
2025-01-22 12:20:00,389.67,389.83,389.12,389.32,7202.0,386.329,386.4877,385.7838,385.982,7202.0
2025-01-22 12:25:00,389.45,389.89,389.02,389.81,14724.0,386.1109,386.5472,385.6846,386.4678,14724.0
2025-01-22 12:30:00,389.81,389.81,389.09,389.09,9199.0,386.4678,386.4678,385.754,385.754,9199.0
2025-01-22 12:35:00,389.27,389.28,389.06,389.2,2832.0,385.9325,385.9424,385.7243,385.8631,2832.0
2025-01-22 12:40:00,389.27,390.12,389.17,390.06,9924.0,385.9325,386.7752,385.8333,386.7157,9924.0
2025-01-22 12:45:00,390.04,390.72,389.46,390.18,15461.0,386.6959,387.37,386.1208,386.8347,15461.0
2025-01-22 12:50:00,390.13,390.2,389.52,389.81,3431.0,386.7851,386.8545,386.1803,386.4678,3431.0
2025-01-22 12:55:00,389.81,390.41,389.73,390.15,5153.0,386.4678,387.0627,386.3885,386.8049,5153.0
2025-01-22 13:00:00,390.16,390.29,389.88,390.04,9136.0,386.8148,386.9437,386.5372,386.6959,9136.0
2025-01-22 13:05:00,389.85,390.41,389.85,390.4,7535.0,386.5075,387.0627,386.5075,387.0528,7535.0
2025-01-22 13:10:00,390.37,390.71,390.17,390.24,6504.0,387.023,387.3601,386.8248,386.8942,6504.0
2025-01-22 13:15:00,390.49,391.03,390.23,390.81,10523.0,387.142,387.6774,386.8842,387.4593,10523.0
2025-01-22 13:20:00,390.79,391.38,390.79,391.15,10424.0,387.4394,388.0244,387.4394,387.7964,10424.0
2025-01-22 13:25:00,391.02,391.12,390.85,390.94,5520.0,387.6675,387.7666,387.4989,387.5882,5520.0
2025-01-22 13:30:00,390.76,391.21,390.56,391.2,14614.0,387.4097,387.8558,387.2114,387.8459,14614.0
2025-01-22 13:35:00,391.05,391.35,390.97,391.24,14137.0,387.6972,387.9946,387.6179,387.8856,14137.0
2025-01-22 13:40:00,391.24,391.51,391.03,391.27,12074.0,387.8856,388.1533,387.6774,387.9153,12074.0
2025-01-22 13:45:00,391.27,391.46,390.71,390.86,15356.0,387.9153,388.1037,387.3601,387.5088,15356.0
2025-01-22 13:50:00,390.86,391.0,389.89,390.07,12604.0,387.5088,387.6476,386.5472,386.7256,12604.0
2025-01-22 13:55:00,389.86,390.6,389.76,390.13,9668.0,386.5174,387.2511,386.4183,386.7851,9668.0
2025-01-22 14:00:00,390.31,390.92,390.31,390.92,3678.0,386.9636,387.5683,386.9636,387.5683,3678.0
2025-01-22 14:05:00,391.13,392.29,391.04,391.48,16585.0,387.7765,388.9266,387.6873,388.1235,16585.0
2025-01-22 14:10:00,391.48,391.49,390.93,390.93,7939.0,388.1235,388.1334,387.5782,387.5782,7939.0
2025-01-22 14:15:00,390.95,391.44,390.95,391.44,10387.0,387.5981,388.0839,387.5981,388.0839,10387.0
2025-01-22 14:20:00,391.4,391.64,390.04,390.15,29709.0,388.0442,388.2821,386.6959,386.8049,29709.0
2025-01-22 14:25:00,390.12,390.52,390.05,390.48,19724.0,386.7752,387.1718,386.7058,387.1321,19724.0
2025-01-22 14:30:00,390.52,390.97,390.38,390.96,3753.0,387.1718,387.6179,387.033,387.608,3753.0
2025-01-22 14:35:00,390.65,391.23,390.65,391.18,10101.0,387.3006,387.8757,387.3006,387.8261,10101.0
2025-01-22 14:40:00,391.17,391.47,391.03,391.32,10069.0,387.8162,388.1136,387.6774,387.9649,10069.0
2025-01-22 14:45:00,391.29,391.84,391.26,391.43,10580.0,387.9352,388.4804,387.9054,388.074,10580.0
2025-01-22 14:50:00,391.44,391.63,391.34,391.52,7144.0,388.0839,388.2722,387.9847,388.1632,7144.0
2025-01-22 14:55:00,391.52,391.65,391.25,391.34,9945.0,388.1632,388.2921,387.8955,387.9847,9945.0
2025-01-22 15:00:00,391.25,391.52,390.88,391.24,10764.0,387.8955,388.1632,387.5287,387.8856,10764.0
2025-01-22 15:05:00,391.5,391.7,391.12,391.35,9777.0,388.1434,388.3416,387.7666,387.9946,9777.0
2025-01-22 15:10:00,391.35,392.38,391.33,392.24,21382.0,387.9946,389.0158,387.9748,388.877,21382.0
2025-01-22 15:15:00,392.42,392.55,391.34,391.4,22896.0,389.0555,389.1843,387.9847,388.0442,22896.0
2025-01-22 15:20:00,391.45,391.45,390.53,390.6,21543.0,388.0938,388.0938,387.1817,387.2511,21543.0
2025-01-22 15:25:00,390.6,390.6,389.8,389.94,24477.0,387.2511,387.2511,386.4579,386.5967,24477.0
2025-01-22 15:30:00,389.86,390.53,389.75,390.08,19007.0,386.5174,387.1817,386.4084,386.7355,19007.0
2025-01-22 15:35:00,390.19,391.13,390.08,391.11,24229.0,386.8446,387.7765,386.7355,387.7567,24229.0
2025-01-22 15:40:00,391.01,391.15,390.25,390.75,31806.0,387.6576,387.7964,386.9041,387.3998,31806.0
2025-01-22 15:45:00,390.61,390.64,389.92,390.11,39462.0,387.261,387.2907,386.5769,386.7653,39462.0
2025-01-22 15:50:00,390.0,390.53,389.37,389.92,49339.0,386.6562,387.1817,386.0316,386.5769,49339.0
2025-01-22 15:55:00,389.97,390.77,389.28,390.66,124021.0,386.6265,387.4196,385.9424,387.3106,124021.0
2025-01-23 09:30:00,404.72,410.0,397.18,400.12,177320.0,401.25,406.4847,393.7747,396.6894,177320.0
2025-01-23 09:35:00,400.11,400.38,396.0,398.12,85551.0,396.6795,396.9472,392.6048,394.7066,85551.0
2025-01-23 09:40:00,397.77,398.0,392.21,392.72,45513.0,394.3596,394.5876,388.8473,389.3529,45513.0
2025-01-23 09:45:00,392.2,395.31,391.7,391.95,43496.0,388.8373,391.9207,388.3416,388.5895,43496.0
2025-01-23 09:50:00,391.7,392.63,389.3,392.16,42633.0,388.3416,389.2637,385.9622,388.7977,42633.0
2025-01-23 09:55:00,391.85,395.08,390.96,393.38,62378.0,388.4903,391.6927,387.608,390.0072,62378.0
2025-01-23 10:00:00,393.32,395.13,391.8,394.33,45956.0,389.9477,391.7422,388.4408,390.9491,45956.0
2025-01-23 10:05:00,394.01,398.25,394.01,395.64,56338.0,390.6318,394.8355,390.6318,392.2479,56338.0
2025-01-23 10:10:00,395.57,395.98,392.67,395.89,24637.0,392.1785,392.5849,389.3033,392.4957,24637.0
2025-01-23 10:15:00,395.88,402.42,395.78,402.16,28285.0,392.4858,398.9697,392.3867,398.712,28285.0
2025-01-23 10:20:00,402.44,402.47,398.2,398.29,35989.0,398.9896,399.0193,394.7859,394.8751,35989.0
2025-01-23 10:25:00,398.77,399.25,396.64,396.65,20121.0,395.351,395.8269,393.2393,393.2492,20121.0
2025-01-23 10:30:00,396.41,399.42,396.22,399.14,44432.0,393.0113,395.9954,392.8229,395.7178,44432.0
2025-01-23 10:35:00,399.14,399.28,397.79,398.76,28087.0,395.7178,395.8566,394.3794,395.3411,28087.0
2025-01-23 10:40:00,399.08,401.94,399.07,401.74,17135.0,395.6584,398.4938,395.6484,398.2956,17135.0
2025-01-23 10:45:00,401.5,401.74,400.24,400.28,20714.0,398.0576,398.2956,396.8084,396.8481,20714.0
2025-01-23 10:50:00,400.28,401.6,399.0,399.02,18352.0,396.8481,398.1568,395.579,395.5989,18352.0
2025-01-23 10:55:00,399.34,399.7,398.18,398.94,7874.0,395.9161,396.273,394.7661,395.5196,7874.0
2025-01-23 11:00:00,399.24,399.63,398.85,399.12,4351.0,395.817,396.2036,395.4303,395.698,4351.0
2025-01-23 11:05:00,399.12,399.7,398.36,398.8,10667.0,395.698,396.273,394.9445,395.3808,10667.0
2025-01-23 11:10:00,398.78,400.03,398.78,399.88,13959.0,395.3609,396.6002,395.3609,396.4515,13959.0
2025-01-23 11:15:00,399.88,400.85,399.0,400.12,20715.0,396.4515,397.4132,395.579,396.6894,20715.0
2025-01-23 11:20:00,400.16,401.78,400.16,400.48,15255.0,396.7291,398.3352,396.7291,397.0464,15255.0
2025-01-23 11:25:00,400.65,401.76,400.65,401.25,8690.0,397.2149,398.3154,397.2149,397.8098,8690.0
2025-01-23 11:30:00,401.24,401.24,398.18,398.33,11624.0,397.7998,397.7998,394.7661,394.9148,11624.0
2025-01-23 11:35:00,398.21,398.76,397.38,397.47,8938.0,394.7958,395.3411,393.9729,394.0622,8938.0
2025-01-23 11:40:00,397.55,398.41,396.98,397.19,9811.0,394.1415,394.9941,393.5764,393.7846,9811.0
2025-01-23 11:45:00,397.16,398.88,397.16,398.79,9414.0,393.7548,395.4601,393.7548,395.3708,9414.0
2025-01-23 11:50:00,398.84,399.56,398.84,399.54,6142.0,395.4204,396.1342,395.4204,396.1144,6142.0
2025-01-23 11:55:00,399.35,400.46,399.1,400.45,7968.0,395.926,397.0265,395.6782,397.0166,7968.0
2025-01-23 12:00:00,400.12,400.45,399.86,400.11,7979.0,396.6894,397.0166,396.4317,396.6795,7979.0
2025-01-23 12:05:00,400.11,400.44,398.75,398.85,12895.0,396.6795,397.0067,395.3312,395.4303,12895.0
2025-01-23 12:10:00,398.85,398.85,397.59,397.59,5908.0,395.4303,395.4303,394.1811,394.1811,5908.0
2025-01-23 12:15:00,397.34,397.68,396.95,396.96,9247.0,393.9333,394.2704,393.5466,393.5565,9247.0
2025-01-23 12:20:00,397.19,397.65,396.41,396.86,11465.0,393.7846,394.2406,393.0113,393.4574,11465.0
2025-01-23 12:25:00,396.85,396.89,395.68,396.12,36446.0,393.4475,393.4871,392.2875,392.7237,36446.0
2025-01-23 12:30:00,396.13,396.43,395.44,396.25,21008.0,392.7337,393.0311,392.0496,392.8526,21008.0
2025-01-23 12:35:00,396.2,396.64,396.2,396.62,3819.0,392.8031,393.2393,392.8031,393.2195,3819.0
2025-01-23 12:40:00,396.47,397.12,396.46,396.85,25284.0,393.0707,393.7152,393.0608,393.4475,25284.0
2025-01-23 12:45:00,396.9,396.9,395.87,396.89,14480.0,393.4971,393.4971,392.4759,393.4871,14480.0
2025-01-23 12:50:00,396.89,397.39,396.89,397.38,3089.0,393.4871,393.9829,393.4871,393.9729,3089.0
2025-01-23 12:55:00,397.67,397.88,397.53,397.8,2252.0,394.2604,394.4686,394.1217,394.3893,2252.0
2025-01-23 13:00:00,397.88,398.78,397.87,398.32,3944.0,394.4686,395.3609,394.4587,394.9049,3944.0
2025-01-23 13:05:00,398.48,398.57,398.08,398.45,4226.0,395.0635,395.1527,394.6669,395.0338,4226.0
2025-01-23 13:10:00,398.75,399.59,398.69,399.47,4313.0,395.3312,396.164,395.2717,396.045,4313.0
2025-01-23 13:15:00,399.83,399.83,398.79,398.82,7306.0,396.4019,396.4019,395.3708,395.4006,7306.0
2025-01-23 13:20:00,398.71,399.07,398.57,398.98,7298.0,395.2915,395.6484,395.1527,395.5592,7298.0
2025-01-23 13:25:00,398.81,399.15,398.22,399.15,5892.0,395.3907,395.7278,394.8057,395.7278,5892.0
2025-01-23 13:30:00,399.2,399.45,398.82,399.44,3841.0,395.7773,396.0252,395.4006,396.0153,3841.0
2025-01-23 13:35:00,399.36,399.36,398.91,399.08,4578.0,395.936,395.936,395.4898,395.6584,4578.0
2025-01-23 13:40:00,399.15,399.76,399.07,399.54,12753.0,395.7278,396.3325,395.6484,396.1144,12753.0
2025-01-23 13:45:00,399.52,399.99,399.45,399.64,4431.0,396.0946,396.5606,396.0252,396.2136,4431.0
2025-01-23 13:50:00,399.66,400.46,399.65,400.23,4574.0,396.2334,397.0265,396.2235,396.7985,4574.0
2025-01-23 13:55:00,400.24,400.25,399.78,399.84,6810.0,396.8084,396.8183,396.3524,396.4118,6810.0
2025-01-23 14:00:00,399.77,401.75,399.76,401.58,23152.0,396.3424,398.3055,396.3325,398.1369,23152.0
2025-01-23 14:05:00,401.58,402.78,401.58,402.39,8649.0,398.1369,399.3266,398.1369,398.94,8649.0
2025-01-23 14:10:00,402.61,402.61,401.75,402.44,15500.0,399.1581,399.1581,398.3055,398.9896,15500.0
2025-01-23 14:15:00,402.34,403.25,401.47,401.48,13246.0,398.8904,399.7926,398.0279,398.0378,13246.0
2025-01-23 14:20:00,401.6,401.85,399.51,400.85,33221.0,398.1568,398.4046,396.0847,397.4132,33221.0
2025-01-23 14:25:00,400.98,402.65,400.28,402.0,27118.0,397.5421,399.1978,396.8481,398.5533,27118.0
2025-01-23 14:30:00,401.13,402.29,400.35,400.88,5315.0,397.6908,398.8408,396.9175,397.4429,5315.0
2025-01-23 14:35:00,400.6,400.97,399.0,400.35,8900.0,397.1653,397.5322,395.579,396.9175,8900.0
2025-01-23 14:40:00,400.31,401.07,399.62,401.0,3907.0,396.8778,397.6313,396.1937,397.5619,3907.0
2025-01-23 14:45:00,401.34,401.34,399.59,400.3,56895.0,397.899,397.899,396.164,396.8679,56895.0
2025-01-23 14:50:00,400.35,400.74,399.83,400.21,32731.0,396.9175,397.3041,396.4019,396.7787,32731.0
2025-01-23 14:55:00,400.45,400.55,399.21,399.34,8462.0,397.0166,397.1158,395.7872,395.9161,8462.0
2025-01-23 15:00:00,399.16,399.58,399.15,399.39,4799.0,395.7377,396.1541,395.7278,395.9657,4799.0
2025-01-23 15:05:00,399.39,399.41,398.88,399.03,12364.0,395.9657,395.9855,395.4601,395.6088,12364.0
2025-01-23 15:10:00,399.04,399.87,398.86,399.34,17470.0,395.6187,396.4416,395.4402,395.9161,17470.0
2025-01-23 15:15:00,399.44,399.97,398.97,399.75,7890.0,396.0153,396.5407,395.5493,396.3226,7890.0
2025-01-23 15:20:00,399.95,400.31,398.79,399.2,12514.0,396.5209,396.8778,395.3708,395.7773,12514.0
2025-01-23 15:25:00,399.04,400.0,398.74,399.53,9692.0,395.6187,396.5705,395.3213,396.1045,9692.0
2025-01-23 15:30:00,399.53,400.03,399.32,399.62,14607.0,396.1045,396.6002,395.8963,396.1937,14607.0
2025-01-23 15:35:00,399.7,400.71,399.45,400.54,19567.0,396.273,397.2744,396.0252,397.1058,19567.0
2025-01-23 15:40:00,400.47,401.0,399.63,400.75,20610.0,397.0364,397.5619,396.2036,397.314,20610.0
2025-01-23 15:45:00,400.73,401.03,400.08,400.24,14007.0,397.2942,397.5916,396.6498,396.8084,14007.0
2025-01-23 15:50:00,400.31,400.74,399.15,400.41,41534.0,396.8778,397.3041,395.7278,396.977,41534.0
2025-01-23 15:55:00,400.41,402.19,400.16,401.27,147204.0,396.977,398.7417,396.7291,397.8296,147204.0
2025-01-24 09:30:00,397.16,398.54,395.9,395.95,30151.0,393.7548,395.123,392.5056,392.5552,30151.0
2025-01-24 09:35:00,396.32,397.17,394.83,396.0,14256.0,392.922,393.7647,391.4448,392.6048,14256.0
2025-01-24 09:40:00,396.45,398.39,396.45,397.94,21017.0,393.0509,394.9743,393.0509,394.5281,21017.0
2025-01-24 09:45:00,397.93,398.3,396.54,397.02,42794.0,394.5182,394.885,393.1401,393.616,42794.0
2025-01-24 09:50:00,397.11,398.12,395.44,396.17,59837.0,393.7053,394.7066,392.0496,392.7733,59837.0
2025-01-24 09:55:00,396.1,397.24,396.1,397.19,9670.0,392.7039,393.8341,392.7039,393.7846,9670.0
2025-01-24 10:00:00,396.52,397.94,396.38,396.98,15630.0,393.1203,394.5281,392.9815,393.5764,15630.0
2025-01-24 10:05:00,396.98,397.16,396.51,396.8,6323.0,393.5764,393.7548,393.1104,393.3979,6323.0
2025-01-24 10:10:00,397.0,397.84,396.97,397.84,3778.0,393.5962,394.429,393.5665,394.429,3778.0
2025-01-24 10:15:00,397.75,398.9,397.74,398.45,12105.0,394.3398,395.4799,394.3298,395.0338,12105.0
2025-01-24 10:20:00,398.49,400.53,398.48,399.96,26154.0,395.0734,397.0959,395.0635,396.5308,26154.0
2025-01-24 10:25:00,399.97,400.31,399.52,400.0,6883.0,396.5407,396.8778,396.0946,396.5705,6883.0
2025-01-24 10:30:00,400.04,400.04,398.68,398.95,4011.0,396.6101,396.6101,395.2618,395.5295,4011.0
2025-01-24 10:35:00,398.94,399.73,398.94,399.53,7197.0,395.5196,396.3028,395.5196,396.1045,7197.0
2025-01-24 10:40:00,399.27,399.7,397.84,397.84,10510.0,395.8467,396.273,394.429,394.429,10510.0
2025-01-24 10:45:00,398.04,398.04,396.98,397.1,2359.0,394.6273,394.6273,393.5764,393.6953,2359.0
2025-01-24 10:50:00,397.1,397.64,396.93,397.29,5660.0,393.6953,394.2307,393.5268,393.8837,5660.0
2025-01-24 10:55:00,397.29,397.68,396.93,397.66,7163.0,393.8837,394.2704,393.5268,394.2505,7163.0
2025-01-24 11:00:00,397.44,398.49,397.23,398.49,4740.0,394.0324,395.0734,393.8242,395.0734,4740.0
2025-01-24 11:05:00,398.35,398.5,397.71,398.5,8949.0,394.9346,395.0833,394.3001,395.0833,8949.0
2025-01-24 11:10:00,398.7,399.14,398.42,398.8,3586.0,395.2816,395.7178,395.004,395.3808,3586.0
2025-01-24 11:15:00,398.69,399.68,398.32,398.96,14247.0,395.2717,396.2532,394.9049,395.5394,14247.0
2025-01-24 11:20:00,399.16,399.69,398.84,399.54,1876.0,395.7377,396.2631,395.4204,396.1144,1876.0
2025-01-24 11:25:00,399.55,399.57,398.67,399.15,9117.0,396.1243,396.1442,395.2519,395.7278,9117.0
2025-01-24 11:30:00,399.14,399.14,398.66,398.82,2231.0,395.7178,395.7178,395.242,395.4006,2231.0
2025-01-24 11:35:00,399.02,399.43,399.02,399.34,3155.0,395.5989,396.0054,395.5989,395.9161,3155.0
2025-01-24 11:40:00,399.49,399.49,398.96,399.06,5810.0,396.0648,396.0648,395.5394,395.6385,5810.0
2025-01-24 11:45:00,399.26,399.77,399.09,399.72,3798.0,395.8368,396.3424,395.6683,396.2929,3798.0
2025-01-24 11:50:00,399.53,399.77,399.07,399.77,3942.0,396.1045,396.3424,395.6484,396.3424,3942.0
2025-01-24 11:55:00,399.83,399.83,398.9,399.19,13845.0,396.4019,396.4019,395.4799,395.7674,13845.0
2025-01-24 12:00:00,399.17,399.61,398.88,399.61,3159.0,395.7476,396.1838,395.4601,396.1838,3159.0
2025-01-24 12:05:00,399.5,399.85,399.31,399.63,4683.0,396.0748,396.4218,395.8864,396.2036,4683.0
2025-01-24 12:10:00,399.58,399.58,398.62,398.62,2996.0,396.1541,396.1541,395.2023,395.2023,2996.0
2025-01-24 12:15:00,398.9,399.09,398.89,398.97,1164.0,395.4799,395.6683,395.47,395.5493,1164.0
2025-01-24 12:20:00,399.14,400.0,399.09,399.6,9074.0,395.7178,396.5705,395.6683,396.1739,9074.0
2025-01-24 12:25:00,399.75,400.33,399.71,399.87,8167.0,396.3226,396.8976,396.283,396.4416,8167.0
2025-01-24 12:30:00,399.87,400.67,399.77,400.67,6013.0,396.4416,397.2347,396.3424,397.2347,6013.0
2025-01-24 12:35:00,400.67,401.45,400.64,401.39,4608.0,397.2347,398.008,397.205,397.9486,4608.0
2025-01-24 12:40:00,401.6,402.7,401.36,401.76,15814.0,398.1568,399.2473,397.9188,398.3154,15814.0
2025-01-24 12:45:00,401.58,402.33,401.58,401.91,2334.0,398.1369,398.8805,398.1369,398.4641,2334.0
2025-01-24 12:50:00,401.91,402.03,400.43,400.6,22619.0,398.4641,398.5831,396.9968,397.1653,22619.0
2025-01-24 12:55:00,400.6,400.91,400.43,400.91,1577.0,397.1653,397.4727,396.9968,397.4727,1577.0
2025-01-24 13:00:00,400.91,400.91,400.31,400.81,3238.0,397.4727,397.4727,396.8778,397.3735,3238.0
2025-01-24 13:05:00,400.85,400.86,400.42,400.81,2854.0,397.4132,397.4231,396.9869,397.3735,2854.0
2025-01-24 13:10:00,400.87,401.07,400.61,400.87,6129.0,397.433,397.6313,397.1752,397.433,6129.0
2025-01-24 13:15:00,400.87,400.88,400.68,400.78,3499.0,397.433,397.4429,397.2446,397.3438,3499.0
2025-01-24 13:20:00,400.79,400.95,400.61,400.95,4056.0,397.3537,397.5123,397.1752,397.5123,4056.0
2025-01-24 13:25:00,400.95,401.07,400.77,401.02,4890.0,397.5123,397.6313,397.3339,397.5817,4890.0
2025-01-24 13:30:00,400.98,401.12,400.78,400.86,7144.0,397.5421,397.6809,397.3438,397.4231,7144.0
2025-01-24 13:35:00,400.86,401.08,400.76,401.07,4022.0,397.4231,397.6412,397.324,397.6313,4022.0
2025-01-24 13:40:00,401.0,401.16,400.63,400.68,14116.0,397.5619,397.7205,397.1951,397.2446,14116.0
2025-01-24 13:45:00,400.87,401.07,400.87,401.0,1104.0,397.433,397.6313,397.433,397.5619,1104.0
2025-01-24 13:50:00,400.99,401.98,400.99,401.68,5949.0,397.552,398.5335,397.552,398.2361,5949.0
2025-01-24 13:55:00,401.87,402.02,401.41,401.7,5233.0,398.4244,398.5732,397.9684,398.2559,5233.0
2025-01-24 14:00:00,401.65,401.87,401.63,401.72,4008.0,398.2063,398.4244,398.1865,398.2757,4008.0
2025-01-24 14:05:00,401.69,402.02,401.46,401.96,13405.0,398.246,398.5732,398.018,398.5137,13405.0
2025-01-24 14:10:00,401.85,401.87,401.25,401.66,7630.0,398.4046,398.4244,397.8098,398.2162,7630.0
2025-01-24 14:15:00,401.66,402.07,401.55,402.07,6958.0,398.2162,398.6227,398.1072,398.6227,6958.0
2025-01-24 14:20:00,402.06,402.28,401.76,402.21,8011.0,398.6128,398.8309,398.3154,398.7615,8011.0
2025-01-24 14:25:00,402.37,402.95,402.28,402.95,8803.0,398.9202,399.4952,398.8309,399.4952,8803.0
2025-01-24 14:30:00,402.79,402.81,402.23,402.23,2300.0,399.3366,399.3564,398.7814,398.7814,2300.0
2025-01-24 14:35:00,402.34,402.45,402.11,402.21,3165.0,398.8904,398.9995,398.6624,398.7615,3165.0
2025-01-24 14:40:00,402.11,402.59,402.11,402.46,3556.0,398.6624,399.1383,398.6624,399.0094,3556.0
2025-01-24 14:45:00,402.58,402.67,401.88,402.07,8023.0,399.1284,399.2176,398.4344,398.6227,8023.0
2025-01-24 14:50:00,402.06,402.45,401.9,402.39,5600.0,398.6128,398.9995,398.4542,398.94,5600.0
2025-01-24 14:55:00,402.53,402.8,402.42,402.61,5262.0,399.0788,399.3465,398.9697,399.1581,5262.0
2025-01-24 15:00:00,402.68,402.79,402.39,402.61,3867.0,399.2275,399.3366,398.94,399.1581,3867.0
2025-01-24 15:05:00,402.61,402.84,402.49,402.6,5622.0,399.1581,399.3861,399.0391,399.1482,5622.0
2025-01-24 15:10:00,402.56,402.67,402.43,402.53,8958.0,399.1085,399.2176,398.9796,399.0788,8958.0
2025-01-24 15:15:00,402.59,402.6,402.02,402.13,9151.0,399.1383,399.1482,398.5732,398.6822,9151.0
2025-01-24 15:20:00,402.24,402.53,401.99,402.42,10963.0,398.7913,399.0788,398.5434,398.9697,10963.0
2025-01-24 15:25:00,402.42,402.42,402.11,402.34,5642.0,398.9697,398.9697,398.6624,398.8904,5642.0
2025-01-24 15:30:00,402.3,402.35,402.08,402.1,12394.0,398.8508,398.9003,398.6326,398.6525,12394.0
2025-01-24 15:35:00,402.06,402.37,401.84,402.29,10020.0,398.6128,398.9202,398.3947,398.8408,10020.0
2025-01-24 15:40:00,402.28,402.63,402.15,402.35,13121.0,398.8309,399.1779,398.702,398.9003,13121.0
2025-01-24 15:45:00,402.38,402.38,401.29,401.68,14433.0,398.9301,398.9301,397.8494,398.2361,14433.0
2025-01-24 15:50:00,401.75,402.24,401.12,401.12,25361.0,398.3055,398.7913,397.6809,397.6809,25361.0
2025-01-24 15:55:00,401.24,401.61,400.73,400.93,74138.0,397.7998,398.1667,397.2942,397.4925,74138.0
2025-01-27 09:30:00,405.13,407.69,404.26,406.71,32440.0,401.6565,404.1945,400.7939,403.2229,32440.0
2025-01-27 09:35:00,406.92,411.42,405.92,411.11,16234.0,403.4311,407.8926,402.4397,407.5852,16234.0
2025-01-27 09:40:00,411.34,412.99,411.0,412.52,42021.0,407.8132,409.4491,407.4762,408.9831,42021.0
2025-01-27 09:45:00,411.83,412.39,409.34,409.77,28350.0,408.299,408.8542,405.8304,406.2567,28350.0
2025-01-27 09:50:00,409.64,410.27,408.85,409.41,18405.0,406.1278,406.7524,405.3446,405.8998,18405.0
2025-01-27 09:55:00,409.38,409.46,408.09,408.97,7461.0,405.8701,405.9494,404.5911,405.4636,7461.0
2025-01-27 10:00:00,408.29,410.26,408.19,409.45,13892.0,404.7894,406.7425,404.6903,405.9395,13892.0
2025-01-27 10:05:00,409.83,410.16,408.81,409.77,15808.0,406.3162,406.6434,405.3049,406.2567,15808.0
2025-01-27 10:10:00,409.75,410.72,409.75,410.29,13606.0,406.2369,407.1986,406.2369,406.7722,13606.0
2025-01-27 10:15:00,410.14,411.52,409.84,411.42,15862.0,406.6235,407.9917,406.3261,407.8926,15862.0
2025-01-27 10:20:00,411.44,411.74,410.58,411.74,12813.0,407.9124,408.2098,407.0598,408.2098,12813.0
2025-01-27 10:25:00,411.59,411.6,410.1,410.86,14864.0,408.0611,408.071,406.5839,407.3374,14864.0
2025-01-27 10:30:00,410.83,411.54,410.7,411.34,13596.0,407.3076,408.0115,407.1787,407.8132,13596.0
2025-01-27 10:35:00,411.23,412.13,411.22,411.59,19943.0,407.7042,408.5965,407.6943,408.0611,19943.0
2025-01-27 10:40:00,411.56,411.92,410.83,411.74,19101.0,408.0314,408.3883,407.3076,408.2098,19101.0
2025-01-27 10:45:00,411.65,411.82,409.87,409.87,17549.0,408.1206,408.2891,406.3558,406.3558,17549.0
2025-01-27 10:50:00,409.85,410.13,409.42,410.0,9272.0,406.336,406.6136,405.9097,406.4847,9272.0
2025-01-27 10:55:00,409.86,410.22,409.04,409.86,6809.0,406.3459,406.7028,405.533,406.3459,6809.0
2025-01-27 11:00:00,409.7,410.4,409.07,410.08,4741.0,406.1873,406.8813,405.5627,406.564,4741.0
2025-01-27 11:05:00,410.48,411.09,410.21,410.71,5354.0,406.9606,407.5654,406.6929,407.1886,5354.0
2025-01-27 11:10:00,410.59,410.83,410.01,410.65,5412.0,407.0697,407.3076,406.4946,407.1292,5412.0
2025-01-27 11:15:00,410.17,411.24,410.17,411.24,3729.0,406.6533,407.7141,406.6533,407.7141,3729.0
2025-01-27 11:20:00,411.23,411.76,410.71,411.6,14649.0,407.7042,408.2296,407.1886,408.071,14649.0
2025-01-27 11:25:00,411.4,411.9,411.26,411.82,10193.0,407.8727,408.3684,407.7339,408.2891,10193.0
2025-01-27 11:30:00,411.43,411.77,411.14,411.6,7720.0,407.9025,408.2396,407.615,408.071,7720.0
2025-01-27 11:35:00,411.76,412.85,411.48,412.04,11503.0,408.2296,409.3103,407.952,408.5072,11503.0
2025-01-27 11:40:00,412.15,412.46,411.94,412.25,8881.0,408.6163,408.9236,408.4081,408.7154,8881.0
2025-01-27 11:45:00,412.5,412.65,411.87,411.91,5690.0,408.9633,409.112,408.3387,408.3784,5690.0
2025-01-27 11:50:00,411.99,412.83,411.87,412.82,11232.0,408.4577,409.2905,408.3387,409.2806,11232.0
2025-01-27 11:55:00,413.0,413.59,412.78,413.43,8046.0,409.459,410.044,409.2409,409.8853,8046.0
2025-01-27 12:00:00,413.28,413.51,412.84,412.99,13280.0,409.7366,409.9646,409.3004,409.4491,13280.0
2025-01-27 12:05:00,412.97,413.12,412.68,412.92,6421.0,409.4293,409.578,409.1418,409.3797,6421.0
2025-01-27 12:10:00,412.84,413.6,412.82,413.48,15439.0,409.3004,410.0539,409.2806,409.9349,15439.0
2025-01-27 12:15:00,413.53,413.85,413.25,413.85,5017.0,409.9845,410.3017,409.7069,410.3017,5017.0
2025-01-27 12:20:00,413.71,414.8,413.67,414.65,7325.0,410.1629,411.2436,410.1233,411.0949,7325.0
2025-01-27 12:25:00,414.97,415.11,414.44,414.92,13842.0,411.4121,411.5509,410.8867,411.3626,13842.0
2025-01-27 12:30:00,414.72,414.94,414.54,414.84,8398.0,411.1643,411.3824,410.9858,411.2832,8398.0
2025-01-27 12:35:00,414.84,415.22,414.54,414.63,14519.0,411.2832,411.66,410.9858,411.075,14519.0
2025-01-27 12:40:00,414.8,415.48,414.66,415.48,5547.0,411.2436,411.9177,411.1048,411.9177,5547.0
2025-01-27 12:45:00,415.26,415.44,414.86,415.06,6401.0,411.6996,411.8781,411.3031,411.5014,6401.0
2025-01-27 12:50:00,415.06,415.24,414.61,415.0,9055.0,411.5014,411.6798,411.0552,411.4419,9055.0
2025-01-27 12:55:00,414.66,415.2,414.66,414.91,6323.0,411.1048,411.6402,411.1048,411.3526,6323.0
2025-01-27 13:00:00,414.79,414.88,414.31,414.34,5494.0,411.2337,411.3229,410.7578,410.7875,5494.0
2025-01-27 13:05:00,414.36,414.67,414.0,414.09,7273.0,410.8074,411.1147,410.4504,410.5397,7273.0
2025-01-27 13:10:00,413.76,414.12,413.74,413.9,4590.0,410.2125,410.5694,410.1927,410.3513,4590.0
2025-01-27 13:15:00,413.81,413.91,413.45,413.81,11065.0,410.2621,410.3612,409.9052,410.2621,11065.0
2025-01-27 13:20:00,413.87,414.21,413.87,414.21,3490.0,410.3216,410.6586,410.3216,410.6586,3490.0
2025-01-27 13:25:00,414.12,414.73,414.03,414.46,12845.0,410.5694,411.1742,410.4802,410.9065,12845.0
2025-01-27 13:30:00,414.22,414.63,414.02,414.05,12267.0,410.6686,411.075,410.4703,410.5,12267.0
2025-01-27 13:35:00,414.26,414.45,414.1,414.22,7637.0,410.7082,410.8966,410.5496,410.6686,7637.0
2025-01-27 13:40:00,414.13,414.13,413.17,413.66,5012.0,410.5793,410.5793,409.6276,410.1134,5012.0
2025-01-27 13:45:00,413.67,414.53,413.38,414.52,12493.0,410.1233,410.9759,409.8358,410.966,12493.0
2025-01-27 13:50:00,414.41,414.76,414.4,414.76,4402.0,410.8569,411.2039,410.847,411.2039,4402.0
2025-01-27 13:55:00,414.66,415.42,414.65,415.31,13203.0,411.1048,411.8583,411.0949,411.7492,13203.0
2025-01-27 14:00:00,415.42,415.49,414.58,414.82,11480.0,411.8583,411.9277,411.0255,411.2634,11480.0
2025-01-27 14:05:00,415.07,415.19,414.49,414.52,5736.0,411.5113,411.6302,410.9362,410.966,5736.0
2025-01-27 14:10:00,414.83,414.9,413.77,413.78,6652.0,411.2733,411.3427,410.2224,410.2323,6652.0
2025-01-27 14:15:00,413.97,413.97,413.21,413.31,3001.0,410.4207,410.4207,409.6672,409.7664,3001.0
2025-01-27 14:20:00,413.35,413.35,412.42,412.92,5437.0,409.806,409.806,408.884,409.3797,5437.0
2025-01-27 14:25:00,412.92,413.21,412.52,412.68,12015.0,409.3797,409.6672,408.9831,409.1418,12015.0
2025-01-27 14:30:00,412.37,412.77,412.23,412.54,6844.0,408.8344,409.231,408.6956,409.003,6844.0
2025-01-27 14:35:00,412.31,412.89,412.12,412.22,15057.0,408.7749,409.35,408.5866,408.6857,15057.0
2025-01-27 14:40:00,412.14,412.72,411.91,412.42,10721.0,408.6064,409.1814,408.3784,408.884,10721.0
2025-01-27 14:45:00,412.39,412.44,411.92,412.19,5200.0,408.8542,408.9038,408.3883,408.656,5200.0
2025-01-27 14:50:00,412.19,412.44,411.92,412.13,6362.0,408.656,408.9038,408.3883,408.5965,6362.0
2025-01-27 14:55:00,412.03,412.56,411.94,412.22,14481.0,408.4973,409.0228,408.4081,408.6857,14481.0
2025-01-27 15:00:00,412.03,413.0,412.03,412.85,6797.0,408.4973,409.459,408.4973,409.3103,6797.0
2025-01-27 15:05:00,412.73,413.0,411.72,411.73,10816.0,409.1913,409.459,408.19,408.1999,10816.0
2025-01-27 15:10:00,411.63,412.05,411.23,411.54,11172.0,408.1008,408.5172,407.7042,408.0115,11172.0
2025-01-27 15:15:00,411.67,411.98,411.4,411.98,13278.0,408.1404,408.4478,407.8727,408.4478,13278.0
2025-01-27 15:20:00,411.86,412.29,411.3,411.3,19644.0,408.3288,408.7551,407.7736,407.7736,19644.0
2025-01-27 15:25:00,411.31,411.71,411.18,411.6,17304.0,407.7835,408.1801,407.6546,408.071,17304.0
2025-01-27 15:30:00,411.6,412.57,411.6,412.03,16519.0,408.071,409.0327,408.071,408.4973,16519.0
2025-01-27 15:35:00,411.83,412.03,411.5,411.69,13323.0,408.299,408.4973,407.9719,408.1602,13323.0
2025-01-27 15:40:00,411.69,412.15,411.42,412.04,23031.0,408.1602,408.6163,407.8926,408.5072,23031.0
2025-01-27 15:45:00,411.94,411.96,410.67,410.79,12550.0,408.4081,408.4279,407.149,407.268,12550.0
2025-01-27 15:50:00,411.04,411.14,409.9,410.01,32538.0,407.5158,407.615,406.3856,406.4946,32538.0
2025-01-27 15:55:00,410.15,411.68,410.15,411.29,120157.0,406.6334,408.1503,406.6334,407.7637,120157.0
2025-01-28 09:30:00,410.18,411.3,408.6,411.17,22687.0,406.6632,407.7736,405.0967,407.6447,22687.0
2025-01-28 09:35:00,411.14,411.14,409.06,410.08,8070.0,407.615,407.615,405.5528,406.564,8070.0
2025-01-28 09:40:00,411.01,412.3,410.69,412.3,8002.0,407.4861,408.765,407.1688,408.765,8002.0
2025-01-28 09:45:00,411.87,412.37,409.17,409.72,18671.0,408.3387,408.8344,405.6619,406.2071,18671.0
2025-01-28 09:50:00,409.15,409.38,407.08,407.92,26500.0,405.642,405.8701,403.5898,404.4226,26500.0
2025-01-28 09:55:00,407.96,408.52,407.45,407.48,9713.0,404.4622,405.0174,403.9566,403.9863,9713.0
2025-01-28 10:00:00,407.23,407.8,406.75,407.04,10023.0,403.7385,404.3036,403.2626,403.5501,10023.0
2025-01-28 10:05:00,407.04,407.22,405.34,405.7,7315.0,403.5501,403.7286,401.8647,402.2216,7315.0
2025-01-28 10:10:00,406.0,406.6,405.62,406.36,10044.0,402.519,403.1139,402.1423,402.8759,10044.0
2025-01-28 10:15:00,406.07,407.17,406.07,406.75,5266.0,402.5884,403.679,402.5884,403.2626,5266.0
2025-01-28 10:20:00,406.95,407.11,406.2,406.37,4297.0,403.4609,403.6195,402.7173,402.8859,4297.0
2025-01-28 10:25:00,406.02,406.16,404.84,405.56,8102.0,402.5389,402.6777,401.369,402.0828,8102.0
2025-01-28 10:30:00,405.51,405.93,404.82,404.82,6484.0,402.0332,402.4496,401.3491,401.3491,6484.0
2025-01-28 10:35:00,404.9,405.33,404.42,405.33,5299.0,401.4285,401.8548,400.9526,401.8548,5299.0
2025-01-28 10:40:00,405.3,405.38,404.61,405.02,6489.0,401.825,401.9043,401.1409,401.5474,6489.0
2025-01-28 10:45:00,405.06,406.29,405.06,405.66,5124.0,401.5871,402.8065,401.5871,402.1819,5124.0
2025-01-28 10:50:00,405.76,406.64,405.76,406.48,8011.0,402.2811,403.1535,402.2811,402.9949,8011.0
2025-01-28 10:55:00,406.26,406.26,405.12,405.28,6934.0,402.7768,402.7768,401.6466,401.8052,6934.0
2025-01-28 11:00:00,405.41,406.84,405.41,406.3,5609.0,401.9341,403.3518,401.9341,402.8165,5609.0
2025-01-28 11:05:00,406.27,406.4,406.12,406.23,2652.0,402.7867,402.9156,402.638,402.7471,2652.0
2025-01-28 11:10:00,406.4,407.06,406.3,406.75,6321.0,402.9156,403.5699,402.8165,403.2626,6321.0
2025-01-28 11:15:00,406.79,406.97,406.49,406.71,7203.0,403.3023,403.4807,403.0048,403.2229,7203.0
2025-01-28 11:20:00,406.78,406.9,406.42,406.42,5841.0,403.2923,403.4113,402.9354,402.9354,5841.0
2025-01-28 11:25:00,406.45,406.45,405.72,406.07,9889.0,402.9652,402.9652,402.2414,402.5884,9889.0
2025-01-28 11:30:00,405.97,406.19,405.8,405.97,6315.0,402.4893,402.7074,402.3207,402.4893,6315.0
2025-01-28 11:35:00,405.91,405.91,405.0,405.22,12794.0,402.4298,402.4298,401.5276,401.7457,12794.0
2025-01-28 11:40:00,405.28,406.21,405.27,406.18,6063.0,401.8052,402.7272,401.7953,402.6975,6063.0
2025-01-28 11:45:00,406.16,406.76,405.96,406.76,9234.0,402.6777,403.2725,402.4794,403.2725,9234.0
2025-01-28 11:50:00,406.75,406.87,406.02,406.27,8748.0,403.2626,403.3816,402.5389,402.7867,8748.0
2025-01-28 11:55:00,406.27,406.67,406.1,406.57,2118.0,402.7867,403.1833,402.6182,403.0841,2118.0
2025-01-28 12:00:00,406.62,406.7,406.13,406.25,5375.0,403.1337,403.213,402.6479,402.7669,5375.0
2025-01-28 12:05:00,406.39,406.93,406.37,406.53,5224.0,402.9057,403.4411,402.8859,403.0445,5224.0
2025-01-28 12:10:00,406.7,407.08,406.49,406.98,13679.0,403.213,403.5898,403.0048,403.4906,13679.0
2025-01-28 12:15:00,406.82,407.19,406.75,407.19,4603.0,403.332,403.6988,403.2626,403.6988,4603.0
2025-01-28 12:20:00,407.27,407.37,407.03,407.18,3617.0,403.7781,403.8773,403.5402,403.6889,3617.0
2025-01-28 12:25:00,407.19,407.59,407.19,407.59,2120.0,403.6988,404.0954,403.6988,404.0954,2120.0
2025-01-28 12:30:00,407.65,408.13,407.65,408.13,5593.0,404.1549,404.6308,404.1549,404.6308,5593.0
2025-01-28 12:35:00,408.11,408.22,407.04,407.05,16035.0,404.6109,404.72,403.5501,403.56,16035.0
2025-01-28 12:40:00,407.01,407.76,407.01,407.67,4415.0,403.5204,404.2639,403.5204,404.1747,4415.0
2025-01-28 12:45:00,407.64,407.79,407.35,407.79,3694.0,404.145,404.2937,403.8575,404.2937,3694.0
2025-01-28 12:50:00,407.8,407.81,407.42,407.46,8297.0,404.3036,404.3135,403.9269,403.9665,8297.0
2025-01-28 12:55:00,407.52,407.77,407.08,407.77,9790.0,404.026,404.2739,403.5898,404.2739,9790.0
2025-01-28 13:00:00,407.79,407.98,407.63,407.91,3174.0,404.2937,404.4821,404.1351,404.4127,3174.0
2025-01-28 13:05:00,407.92,408.13,407.87,407.97,2237.0,404.4226,404.6308,404.373,404.4721,2237.0
2025-01-28 13:10:00,408.02,408.42,407.92,408.35,13705.0,404.5217,404.9183,404.4226,404.8489,13705.0
2025-01-28 13:15:00,408.32,408.33,407.42,407.7,10138.0,404.8191,404.8291,403.9269,404.2045,10138.0
2025-01-28 13:20:00,407.8,407.91,407.76,407.86,2516.0,404.3036,404.4127,404.2639,404.3631,2516.0
2025-01-28 13:25:00,407.8,407.86,406.98,407.34,7706.0,404.3036,404.3631,403.4906,403.8475,7706.0
2025-01-28 13:30:00,407.34,407.69,407.31,407.51,5641.0,403.8475,404.1945,403.8178,404.0161,5641.0
2025-01-28 13:35:00,407.63,407.64,407.08,407.08,5774.0,404.1351,404.145,403.5898,403.5898,5774.0
2025-01-28 13:40:00,406.91,407.15,406.89,406.93,5355.0,403.4212,403.6592,403.4014,403.4411,5355.0
2025-01-28 13:45:00,406.93,407.41,406.64,407.36,45438.0,403.4411,403.9169,403.1535,403.8674,45438.0
2025-01-28 13:50:00,407.28,407.55,403.87,404.22,54444.0,403.7881,404.0557,400.4073,400.7543,54444.0
2025-01-28 13:55:00,403.99,404.28,401.83,403.97,65351.0,400.5263,400.8138,398.3848,400.5064,65351.0
2025-01-28 14:00:00,403.42,403.97,401.98,403.11,17867.0,399.9612,400.5064,398.5335,399.6538,17867.0
2025-01-28 14:05:00,403.87,405.89,403.86,405.6,10011.0,400.4073,402.41,400.3974,402.1225,10011.0
2025-01-28 14:10:00,405.88,406.15,405.23,405.71,5107.0,402.4001,402.6677,401.7556,402.2315,5107.0
2025-01-28 14:15:00,405.52,405.76,405.18,405.39,5229.0,402.0431,402.2811,401.7061,401.9143,5229.0
2025-01-28 14:20:00,405.41,405.79,404.97,405.21,11205.0,401.9341,402.3108,401.4979,401.7358,11205.0
2025-01-28 14:25:00,405.53,405.74,404.62,404.87,9069.0,402.0531,402.2613,401.1509,401.3987,9069.0
2025-01-28 14:30:00,404.95,405.01,404.15,404.43,12616.0,401.478,401.5375,400.6849,400.9625,12616.0
2025-01-28 14:35:00,404.46,404.52,403.83,404.11,3398.0,400.9922,401.0517,400.3676,400.6452,3398.0
2025-01-28 14:40:00,404.11,404.35,403.83,404.09,3316.0,400.6452,400.8832,400.3676,400.6254,3316.0
2025-01-28 14:45:00,404.21,404.69,403.91,404.07,13666.0,400.7444,401.2203,400.4469,400.6056,13666.0
2025-01-28 14:50:00,404.07,404.72,404.07,404.55,9068.0,400.6056,401.25,400.6056,401.0815,9068.0
2025-01-28 14:55:00,404.5,405.0,404.49,405.0,8496.0,401.0319,401.5276,401.022,401.5276,8496.0
2025-01-28 15:00:00,404.83,405.2,404.6,404.61,13673.0,401.3591,401.7259,401.131,401.1409,13673.0
2025-01-28 15:05:00,404.82,405.08,404.65,404.78,39455.0,401.3491,401.6069,401.1806,401.3095,39455.0
2025-01-28 15:10:00,404.59,405.0,404.52,404.69,9885.0,401.1211,401.5276,401.0517,401.2203,9885.0
2025-01-28 15:15:00,404.67,405.64,404.5,405.62,9825.0,401.2004,402.1621,401.0319,402.1423,9825.0
2025-01-28 15:20:00,405.53,405.53,405.22,405.22,6285.0,402.0531,402.0531,401.7457,401.7457,6285.0
2025-01-28 15:25:00,405.39,405.97,405.12,405.44,15507.0,401.9143,402.4893,401.6466,401.9638,15507.0
2025-01-28 15:30:00,405.32,405.81,405.07,405.36,10987.0,401.8449,402.3307,401.597,401.8845,10987.0
2025-01-28 15:35:00,405.22,405.54,405.01,405.33,7236.0,401.7457,402.063,401.5375,401.8548,7236.0
2025-01-28 15:40:00,405.31,405.85,405.31,405.83,9025.0,401.8349,402.3703,401.8349,402.3505,9025.0
2025-01-28 15:45:00,405.96,406.04,405.39,405.61,8283.0,402.4794,402.5587,401.9143,402.1324,8283.0
2025-01-28 15:50:00,405.68,406.1,405.27,405.53,17353.0,402.2018,402.6182,401.7953,402.0531,17353.0
2025-01-28 15:55:00,405.43,405.99,404.52,405.24,87802.0,401.9539,402.5091,401.0517,401.7655,87802.0
2025-01-29 09:30:00,404.4,404.95,403.13,403.59,20328.0,400.9327,401.478,399.6736,400.1297,20328.0
2025-01-29 09:35:00,403.57,405.38,403.35,405.38,7661.0,400.1099,401.9043,399.8918,401.9043,7661.0
2025-01-29 09:40:00,405.41,405.96,403.78,403.78,10670.0,401.9341,402.4794,400.3181,400.3181,10670.0
2025-01-29 09:45:00,404.22,404.87,403.73,404.3,3801.0,400.7543,401.3987,400.2685,400.8336,3801.0
2025-01-29 09:50:00,404.3,405.5,404.29,404.94,7350.0,400.8336,402.0233,400.8237,401.4681,7350.0
2025-01-29 09:55:00,404.84,405.82,404.66,405.79,3246.0,401.369,402.3406,401.1905,402.3108,3246.0
2025-01-29 10:00:00,405.47,405.85,405.31,405.66,9270.0,401.9936,402.3703,401.8349,402.1819,9270.0
2025-01-29 10:05:00,405.66,405.66,405.31,405.47,2706.0,402.1819,402.1819,401.8349,401.9936,2706.0
2025-01-29 10:10:00,405.35,405.48,405.02,405.33,2041.0,401.8746,402.0035,401.5474,401.8548,2041.0
2025-01-29 10:15:00,405.31,406.09,405.12,405.42,13275.0,401.8349,402.6083,401.6466,401.944,13275.0
2025-01-29 10:20:00,405.38,405.38,404.42,404.87,5861.0,401.9043,401.9043,400.9526,401.3987,5861.0
2025-01-29 10:25:00,404.79,405.63,404.73,405.41,11461.0,401.3194,402.1522,401.2599,401.9341,11461.0
2025-01-29 10:30:00,405.47,405.57,405.15,405.15,2188.0,401.9936,402.0927,401.6763,401.6763,2188.0
2025-01-29 10:35:00,405.38,405.84,405.24,405.73,4134.0,401.9043,402.3604,401.7655,402.2513,4134.0
2025-01-29 10:40:00,405.87,406.22,405.87,406.11,2603.0,402.3901,402.7371,402.3901,402.6281,2603.0
2025-01-29 10:45:00,406.14,406.14,404.98,404.98,5162.0,402.6578,402.6578,401.5078,401.5078,5162.0
2025-01-29 10:50:00,404.98,404.98,404.06,404.13,4520.0,401.5078,401.5078,400.5957,400.6651,4520.0
2025-01-29 10:55:00,404.04,404.04,403.33,403.4,19283.0,400.5758,400.5758,399.8719,399.9413,19283.0
2025-01-29 11:00:00,403.7,404.49,403.56,404.42,7474.0,400.2387,401.022,400.0999,400.9526,7474.0
2025-01-29 11:05:00,404.46,404.84,404.46,404.48,1622.0,400.9922,401.369,400.9922,401.0121,1622.0
2025-01-29 11:10:00,404.82,404.98,404.45,404.98,4993.0,401.3491,401.5078,400.9823,401.5078,4993.0
2025-01-29 11:15:00,404.92,405.11,404.69,404.87,5035.0,401.4483,401.6367,401.2203,401.3987,5035.0
2025-01-29 11:20:00,404.91,405.01,404.73,404.84,4164.0,401.4384,401.5375,401.2599,401.369,4164.0
2025-01-29 11:25:00,404.83,405.19,404.67,405.19,4189.0,401.3591,401.716,401.2004,401.716,4189.0
2025-01-29 11:30:00,405.22,405.42,405.15,405.42,2433.0,401.7457,401.944,401.6763,401.944,2433.0
2025-01-29 11:35:00,405.46,405.47,404.98,405.03,12361.0,401.9837,401.9936,401.5078,401.5573,12361.0
2025-01-29 11:40:00,404.98,405.06,404.26,404.26,4467.0,401.5078,401.5871,400.7939,400.7939,4467.0
2025-01-29 11:45:00,404.31,404.82,404.24,404.5,3652.0,400.8435,401.3491,400.7741,401.0319,3652.0
2025-01-29 11:50:00,404.58,404.59,404.31,404.31,2428.0,401.1112,401.1211,400.8435,400.8435,2428.0
2025-01-29 11:55:00,404.13,404.25,403.76,403.9,3711.0,400.6651,400.784,400.2982,400.437,3711.0
2025-01-29 12:00:00,403.95,404.54,403.95,404.44,3735.0,400.4866,401.0715,400.4866,400.9724,3735.0
2025-01-29 12:05:00,404.55,404.83,403.96,404.0,9108.0,401.0815,401.3591,400.4965,400.5362,9108.0
2025-01-29 12:10:00,404.0,404.31,403.73,404.31,3111.0,400.5362,400.8435,400.2685,400.8435,3111.0
2025-01-29 12:15:00,404.03,404.03,403.61,403.9,5612.0,400.5659,400.5659,400.1495,400.437,5612.0
2025-01-29 12:20:00,403.82,403.91,403.07,403.43,17730.0,400.3577,400.4469,399.6142,399.9711,17730.0
2025-01-29 12:25:00,403.57,403.59,402.91,403.05,3104.0,400.1099,400.1297,399.4555,399.5943,3104.0
2025-01-29 12:30:00,403.0,403.02,402.4,402.4,5037.0,399.5448,399.5646,398.9499,398.9499,5037.0
2025-01-29 12:35:00,402.28,402.65,402.14,402.24,1988.0,398.8309,399.1978,398.6921,398.7913,1988.0
2025-01-29 12:40:00,402.16,402.16,401.4,401.66,1432.0,398.712,398.712,397.9585,398.2162,1432.0
2025-01-29 12:45:00,401.72,401.91,401.52,401.8,3886.0,398.2757,398.4641,398.0774,398.355,3886.0
2025-01-29 12:50:00,401.8,401.8,401.32,401.49,1962.0,398.355,398.355,397.8792,398.0477,1962.0
2025-01-29 12:55:00,401.51,401.88,401.51,401.78,3493.0,398.0675,398.4344,398.0675,398.3352,3493.0
2025-01-29 13:00:00,401.78,402.14,401.63,401.63,3623.0,398.3352,398.6921,398.1865,398.1865,3623.0
2025-01-29 13:05:00,401.63,402.19,401.56,402.18,5562.0,398.1865,398.7417,398.1171,398.7318,5562.0
2025-01-29 13:10:00,402.34,402.35,401.89,401.89,3293.0,398.8904,398.9003,398.4443,398.4443,3293.0
2025-01-29 13:15:00,401.92,402.09,401.55,401.66,3207.0,398.474,398.6426,398.1072,398.2162,3207.0
2025-01-29 13:20:00,401.65,401.77,401.45,401.61,9525.0,398.2063,398.3253,398.008,398.1667,9525.0
2025-01-29 13:25:00,401.63,401.8,401.53,401.75,6357.0,398.1865,398.355,398.0874,398.3055,6357.0
2025-01-29 13:30:00,401.71,401.78,401.48,401.72,4902.0,398.2658,398.3352,398.0378,398.2757,4902.0
2025-01-29 13:35:00,401.75,402.16,401.44,401.52,40555.0,398.3055,398.712,397.9981,398.0774,40555.0
2025-01-29 13:40:00,401.58,401.58,401.21,401.21,1462.0,398.1369,398.1369,397.7701,397.7701,1462.0
2025-01-29 13:45:00,401.42,401.71,401.18,401.64,12370.0,397.9783,398.2658,397.7404,398.1964,12370.0
2025-01-29 13:50:00,401.73,401.78,401.59,401.67,4104.0,398.2856,398.3352,398.1468,398.2262,4104.0
2025-01-29 13:55:00,401.58,401.82,400.99,401.0,16690.0,398.1369,398.3749,397.552,397.5619,16690.0
2025-01-29 14:00:00,400.86,401.01,400.0,400.21,15312.0,397.4231,397.5718,396.5705,396.7787,15312.0
2025-01-29 14:05:00,400.02,400.15,399.81,400.0,5539.0,396.5903,396.7192,396.3821,396.5705,5539.0
2025-01-29 14:10:00,399.93,400.39,399.9,399.97,8518.0,396.5011,396.9571,396.4713,396.5407,8518.0
2025-01-29 14:15:00,400.04,400.39,400.03,400.34,13856.0,396.6101,396.9571,396.6002,396.9076,13856.0
2025-01-29 14:20:00,400.5,400.68,399.86,399.87,15407.0,397.0662,397.2446,396.4317,396.4416,15407.0
2025-01-29 14:25:00,399.8,400.46,399.71,399.9,7193.0,396.3722,397.0265,396.283,396.4713,7193.0
2025-01-29 14:30:00,400.03,400.6,400.03,400.5,3845.0,396.6002,397.1653,396.6002,397.0662,3845.0
2025-01-29 14:35:00,400.5,401.1,400.45,400.9,7681.0,397.0662,397.661,397.0166,397.4628,7681.0
2025-01-29 14:40:00,401.06,401.22,400.86,401.03,4683.0,397.6214,397.78,397.4231,397.5916,4683.0
2025-01-29 14:45:00,400.83,401.17,400.65,400.66,15056.0,397.3934,397.7304,397.2149,397.2248,15056.0
2025-01-29 14:50:00,400.66,400.93,400.61,400.86,6334.0,397.2248,397.4925,397.1752,397.4231,6334.0
2025-01-29 14:55:00,401.01,401.34,400.62,401.15,6118.0,397.5718,397.899,397.1852,397.7106,6118.0
2025-01-29 15:00:00,401.12,401.34,400.51,400.51,5239.0,397.6809,397.899,397.0761,397.0761,5239.0
2025-01-29 15:05:00,400.61,400.93,400.5,400.66,6234.0,397.1752,397.4925,397.0662,397.2248,6234.0
2025-01-29 15:10:00,400.72,401.47,400.72,401.47,9226.0,397.2843,398.0279,397.2843,398.0279,9226.0
2025-01-29 15:15:00,401.45,401.45,400.95,401.4,4534.0,398.008,398.008,397.5123,397.9585,4534.0
2025-01-29 15:20:00,401.43,401.87,401.28,401.77,11324.0,397.9882,398.4244,397.8395,398.3253,11324.0
2025-01-29 15:25:00,401.77,401.79,400.94,400.94,7515.0,398.3253,398.3451,397.5024,397.5024,7515.0
2025-01-29 15:30:00,400.86,401.09,400.25,400.6,9236.0,397.4231,397.6511,396.8183,397.1653,9236.0
2025-01-29 15:35:00,400.31,400.78,400.28,400.61,17747.0,396.8778,397.3438,396.8481,397.1752,17747.0
2025-01-29 15:40:00,400.49,401.07,400.49,400.75,17540.0,397.0563,397.6313,397.0563,397.314,17540.0
2025-01-29 15:45:00,400.73,400.9,399.78,400.7,46201.0,397.2942,397.4628,396.3524,397.2645,46201.0
2025-01-29 15:50:00,400.78,401.47,400.77,401.35,29930.0,397.3438,398.0279,397.3339,397.9089,29930.0
2025-01-29 15:55:00,401.25,401.45,400.15,400.48,59819.0,397.8098,398.008,396.7192,397.0464,59819.0
2025-01-30 09:30:00,399.38,400.3,396.01,398.98,28780.0,395.9558,396.8679,392.6147,395.5592,28780.0
2025-01-30 09:35:00,399.19,399.44,397.0,398.22,9987.0,395.7674,396.0153,393.5962,394.8057,9987.0
2025-01-30 09:40:00,398.19,399.37,397.07,397.81,39146.0,394.776,395.9459,393.6656,394.3992,39146.0
2025-01-30 09:45:00,397.51,397.59,394.2,395.09,12084.0,394.1018,394.1811,390.8202,391.7026,12084.0
2025-01-30 09:50:00,394.87,395.33,393.25,395.22,29891.0,391.4845,391.9405,389.8783,391.8315,29891.0
2025-01-30 09:55:00,395.23,395.67,394.4,395.19,10788.0,391.8414,392.2776,391.0185,391.8017,10788.0
2025-01-30 10:00:00,395.19,396.35,394.77,395.9,30355.0,391.8017,392.9518,391.3853,392.5056,30355.0
2025-01-30 10:05:00,396.08,396.99,395.8,396.36,15620.0,392.6841,393.5863,392.4065,392.9617,15620.0
2025-01-30 10:10:00,396.56,397.2,395.96,396.64,10002.0,393.16,393.7945,392.5651,393.2393,10002.0
2025-01-30 10:15:00,396.72,397.4,396.29,396.99,6115.0,393.3186,393.9928,392.8923,393.5863,6115.0
2025-01-30 10:20:00,396.99,397.85,396.39,397.33,18630.0,393.5863,394.4389,392.9914,393.9234,18630.0
2025-01-30 10:25:00,397.0,397.14,395.36,395.57,8564.0,393.5962,393.735,391.9703,392.1785,8564.0
2025-01-30 10:30:00,395.77,396.98,395.26,396.75,17117.0,392.3767,393.5764,391.8711,393.3483,17117.0
2025-01-30 10:35:00,396.46,397.1,396.32,396.89,8356.0,393.0608,393.6953,392.922,393.4871,8356.0
2025-01-30 10:40:00,396.9,397.68,396.36,397.68,7568.0,393.4971,394.2704,392.9617,394.2704,7568.0
2025-01-30 10:45:00,397.69,398.15,396.7,396.8,8469.0,394.2803,394.7363,393.2988,393.3979,8469.0
2025-01-30 10:50:00,396.8,397.6,396.68,397.52,3675.0,393.3979,394.191,393.2789,394.1117,3675.0
2025-01-30 10:55:00,397.45,397.57,397.05,397.56,3429.0,394.0423,394.1613,393.6458,394.1514,3429.0
2025-01-30 11:00:00,397.05,397.32,396.38,396.56,7127.0,393.6458,393.9135,392.9815,393.16,7127.0
2025-01-30 11:05:00,396.13,396.88,396.0,396.53,6636.0,392.7337,393.4772,392.6048,393.1302,6636.0
2025-01-30 11:10:00,396.53,396.77,396.0,396.63,5816.0,393.1302,393.3682,392.6048,393.2294,5816.0
2025-01-30 11:15:00,396.49,396.83,396.38,396.44,2891.0,393.0906,393.4277,392.9815,393.041,2891.0
2025-01-30 11:20:00,396.22,396.41,395.87,396.04,16339.0,392.8229,393.0113,392.4759,392.6444,16339.0
2025-01-30 11:25:00,396.08,396.37,395.84,396.29,7989.0,392.6841,392.9716,392.4461,392.8923,7989.0
2025-01-30 11:30:00,396.05,396.63,396.05,396.48,4572.0,392.6543,393.2294,392.6543,393.0807,4572.0
2025-01-30 11:35:00,396.57,397.0,396.32,397.0,4455.0,393.1699,393.5962,392.922,393.5962,4455.0
2025-01-30 11:40:00,396.94,397.1,396.74,396.9,6592.0,393.5367,393.6953,393.3384,393.4971,6592.0
2025-01-30 11:45:00,396.93,397.4,396.05,396.05,3346.0,393.5268,393.9928,392.6543,392.6543,3346.0
2025-01-30 11:50:00,396.7,396.71,395.8,396.21,5010.0,393.2988,393.3087,392.4065,392.813,5010.0
2025-01-30 11:55:00,396.19,396.4,395.87,395.88,4188.0,392.7931,393.0013,392.4759,392.4858,4188.0
2025-01-30 12:00:00,395.88,396.2,395.74,395.97,8823.0,392.4858,392.8031,392.347,392.575,8823.0
2025-01-30 12:05:00,396.06,396.07,395.65,396.07,2886.0,392.6643,392.6742,392.2578,392.6742,2886.0
2025-01-30 12:10:00,395.94,396.16,395.82,395.94,4248.0,392.5453,392.7634,392.4263,392.5453,4248.0
2025-01-30 12:15:00,395.81,395.96,395.59,395.75,4525.0,392.4164,392.5651,392.1983,392.3569,4525.0
2025-01-30 12:20:00,395.75,396.34,395.63,395.69,15156.0,392.3569,392.9419,392.2379,392.2974,15156.0
2025-01-30 12:25:00,395.7,395.94,395.47,395.73,7701.0,392.3073,392.5453,392.0793,392.3371,7701.0
2025-01-30 12:30:00,395.98,396.26,395.91,396.17,2187.0,392.5849,392.8625,392.5155,392.7733,2187.0
2025-01-30 12:35:00,396.15,396.23,395.8,396.08,5714.0,392.7535,392.8328,392.4065,392.6841,5714.0
2025-01-30 12:40:00,396.08,396.15,395.83,395.98,3426.0,392.6841,392.7535,392.4362,392.5849,3426.0
2025-01-30 12:45:00,395.74,395.89,395.61,395.77,1341.0,392.347,392.4957,392.2181,392.3767,1341.0
2025-01-30 12:50:00,395.68,396.01,395.6,395.98,7469.0,392.2875,392.6147,392.2082,392.5849,7469.0
2025-01-30 12:55:00,396.0,396.26,395.75,396.14,5410.0,392.6048,392.8625,392.3569,392.7436,5410.0
2025-01-30 13:00:00,396.22,396.96,396.11,396.92,4227.0,392.8229,393.5565,392.7138,393.5169,4227.0
2025-01-30 13:05:00,396.8,396.94,396.64,396.76,2104.0,393.3979,393.5367,393.2393,393.3583,2104.0
2025-01-30 13:10:00,396.74,397.35,396.54,397.28,5737.0,393.3384,393.9432,393.1401,393.8738,5737.0
2025-01-30 13:15:00,397.48,397.89,397.25,397.6,2700.0,394.0721,394.4786,393.8441,394.191,2700.0
2025-01-30 13:20:00,397.9,399.03,397.63,399.03,6825.0,394.4885,395.6088,394.2208,395.6088,6825.0
2025-01-30 13:25:00,398.91,399.03,398.54,398.72,16278.0,395.4898,395.6088,395.123,395.3014,16278.0
2025-01-30 13:30:00,398.89,398.91,398.35,398.36,4486.0,395.47,395.4898,394.9346,394.9445,4486.0
2025-01-30 13:35:00,398.48,398.75,398.4,398.63,6163.0,395.0635,395.3312,394.9842,395.2122,6163.0
2025-01-30 13:40:00,398.64,398.8,398.51,398.67,1926.0,395.2221,395.3808,395.0932,395.2519,1926.0
2025-01-30 13:45:00,398.7,399.48,398.67,399.48,4169.0,395.2816,396.0549,395.2519,396.0549,4169.0
2025-01-30 13:50:00,399.27,399.69,399.21,399.59,3404.0,395.8467,396.2631,395.7872,396.164,3404.0
2025-01-30 13:55:00,399.61,399.61,399.11,399.15,2823.0,396.1838,396.1838,395.6881,395.7278,2823.0
2025-01-30 14:00:00,399.15,399.45,399.15,399.39,2139.0,395.7278,396.0252,395.7278,395.9657,2139.0
2025-01-30 14:05:00,399.4,399.58,399.26,399.53,1260.0,395.9756,396.1541,395.8368,396.1045,1260.0
2025-01-30 14:10:00,399.81,399.81,399.58,399.64,4704.0,396.3821,396.3821,396.1541,396.2136,4704.0
2025-01-30 14:15:00,399.66,399.83,399.47,399.47,5234.0,396.2334,396.4019,396.045,396.045,5234.0
2025-01-30 14:20:00,399.53,399.58,399.31,399.53,9456.0,396.1045,396.1541,395.8864,396.1045,9456.0
2025-01-30 14:25:00,399.51,399.69,398.8,399.08,5112.0,396.0847,396.2631,395.3808,395.6584,5112.0
2025-01-30 14:30:00,399.26,399.26,398.76,398.76,4674.0,395.8368,395.8368,395.3411,395.3411,4674.0
2025-01-30 14:35:00,398.57,398.6,398.29,398.58,3841.0,395.1527,395.1825,394.8751,395.1626,3841.0
2025-01-30 14:40:00,398.36,399.04,398.35,398.74,11529.0,394.9445,395.6187,394.9346,395.3213,11529.0
2025-01-30 14:45:00,398.48,398.49,397.86,397.86,4806.0,395.0635,395.0734,394.4488,394.4488,4806.0
2025-01-30 14:50:00,397.84,397.97,397.43,397.97,7311.0,394.429,394.5579,394.0225,394.5579,7311.0
2025-01-30 14:55:00,398.0,398.07,397.64,397.74,10173.0,394.5876,394.657,394.2307,394.3298,10173.0
2025-01-30 15:00:00,397.74,398.66,397.65,398.53,17418.0,394.3298,395.242,394.2406,395.1131,17418.0
2025-01-30 15:05:00,398.62,398.8,398.61,398.65,3914.0,395.2023,395.3808,395.1924,395.232,3914.0
2025-01-30 15:10:00,398.65,398.73,398.09,398.25,9079.0,395.232,395.3114,394.6768,394.8355,9079.0
2025-01-30 15:15:00,398.39,398.65,398.24,398.33,11004.0,394.9743,395.232,394.8256,394.9148,11004.0
2025-01-30 15:20:00,398.33,398.88,398.33,398.78,9251.0,394.9148,395.4601,394.9148,395.3609,9251.0
2025-01-30 15:25:00,398.8,399.57,398.73,399.37,25399.0,395.3808,396.1442,395.3114,395.9459,25399.0
2025-01-30 15:30:00,399.37,400.15,399.3,400.0,7701.0,395.9459,396.7192,395.8765,396.5705,7701.0
2025-01-30 15:35:00,400.01,400.01,398.53,398.54,19379.0,396.5804,396.5804,395.1131,395.123,19379.0
2025-01-30 15:40:00,398.15,398.21,397.12,397.16,9672.0,394.7363,394.7958,393.7152,393.7548,9672.0
2025-01-30 15:45:00,397.16,398.1,397.13,398.03,8348.0,393.7548,394.6868,393.7251,394.6174,8348.0
2025-01-30 15:50:00,398.2,399.32,398.05,399.06,23308.0,394.7859,395.8963,394.6372,395.6385,23308.0
2025-01-30 15:55:00,399.06,399.74,398.9,399.31,60141.0,395.6385,396.3127,395.4799,395.8864,60141.0
2025-01-31 09:30:00,398.31,398.73,395.52,397.33,12381.0,394.895,395.3114,392.1289,393.9234,12381.0
2025-01-31 09:35:00,397.33,398.31,396.23,397.14,11486.0,393.9234,394.895,392.8328,393.735,11486.0
2025-01-31 09:40:00,397.13,398.23,396.4,396.92,9378.0,393.7251,394.8156,393.0013,393.5169,9378.0
2025-01-31 09:45:00,396.48,397.93,396.35,397.18,9023.0,393.0807,394.5182,392.9518,393.7747,9023.0
2025-01-31 09:50:00,397.18,397.82,396.96,397.16,6208.0,393.7747,394.4092,393.5565,393.7548,6208.0
2025-01-31 09:55:00,397.16,397.58,396.49,396.56,6517.0,393.7548,394.1712,393.0906,393.16,6517.0
2025-01-31 10:00:00,396.8,397.59,396.11,397.31,9123.0,393.3979,394.1811,392.7138,393.9035,9123.0
2025-01-31 10:05:00,396.9,398.32,396.79,398.08,12808.0,393.4971,394.9049,393.388,394.6669,12808.0
2025-01-31 10:10:00,397.95,398.32,397.56,397.91,10230.0,394.538,394.9049,394.1514,394.4984,10230.0
2025-01-31 10:15:00,397.52,397.86,397.51,397.72,1191.0,394.1117,394.4488,394.1018,394.31,1191.0
2025-01-31 10:20:00,397.8,398.42,397.36,398.23,5280.0,394.3893,395.004,393.9531,394.8156,5280.0
2025-01-31 10:25:00,398.4,398.85,398.02,398.85,6020.0,394.9842,395.4303,394.6074,395.4303,6020.0
2025-01-31 10:30:00,398.63,398.84,398.42,398.71,2700.0,395.2122,395.4204,395.004,395.2915,2700.0
2025-01-31 10:35:00,398.69,398.69,398.14,398.65,3706.0,395.2717,395.2717,394.7264,395.232,3706.0
2025-01-31 10:40:00,398.5,399.02,398.46,398.67,2900.0,395.0833,395.5989,395.0437,395.2519,2900.0
2025-01-31 10:45:00,398.6,399.1,398.51,398.85,1844.0,395.1825,395.6782,395.0932,395.4303,1844.0
2025-01-31 10:50:00,399.03,399.68,398.93,399.03,9081.0,395.6088,396.2532,395.5096,395.6088,9081.0
2025-01-31 10:55:00,399.07,399.07,398.02,398.25,4295.0,395.6484,395.6484,394.6074,394.8355,4295.0
2025-01-31 11:00:00,398.24,398.66,398.23,398.52,2068.0,394.8256,395.242,394.8156,395.1032,2068.0
2025-01-31 11:05:00,398.65,399.11,398.48,398.86,5441.0,395.232,395.6881,395.0635,395.4402,5441.0
2025-01-31 11:10:00,398.96,399.3,398.36,398.38,5380.0,395.5394,395.8765,394.9445,394.9644,5380.0
2025-01-31 11:15:00,398.48,398.48,398.31,398.34,1100.0,395.0635,395.0635,394.895,394.9247,1100.0
2025-01-31 11:20:00,398.6,398.8,398.37,398.37,2068.0,395.1825,395.3808,394.9544,394.9544,2068.0
2025-01-31 11:25:00,398.58,398.78,398.37,398.68,4801.0,395.1626,395.3609,394.9544,395.2618,4801.0
2025-01-31 11:30:00,398.53,398.72,398.25,398.25,5698.0,395.1131,395.3014,394.8355,394.8355,5698.0
2025-01-31 11:35:00,397.98,398.51,397.92,398.49,3310.0,394.5678,395.0932,394.5083,395.0734,3310.0
2025-01-31 11:40:00,398.89,399.34,398.89,399.34,2713.0,395.47,395.9161,395.47,395.9161,2713.0
2025-01-31 11:45:00,399.52,399.52,398.8,398.8,4337.0,396.0946,396.0946,395.3808,395.3808,4337.0
2025-01-31 11:50:00,398.92,399.05,398.58,398.78,1882.0,395.4997,395.6286,395.1626,395.3609,1882.0
2025-01-31 11:55:00,399.01,399.22,399.01,399.06,1223.0,395.589,395.7972,395.589,395.6385,1223.0
2025-01-31 12:00:00,399.27,399.62,399.14,399.47,1176.0,395.8467,396.1937,395.7178,396.045,1176.0
2025-01-31 12:05:00,399.63,400.02,399.33,399.99,5390.0,396.2036,396.5903,395.9062,396.5606,5390.0
2025-01-31 12:10:00,400.21,400.41,399.76,400.34,16131.0,396.7787,396.977,396.3325,396.9076,16131.0
2025-01-31 12:15:00,400.2,400.2,399.48,399.75,7357.0,396.7688,396.7688,396.0549,396.3226,7357.0
2025-01-31 12:20:00,399.75,400.0,399.74,399.96,3530.0,396.3226,396.5705,396.3127,396.5308,3530.0
2025-01-31 12:25:00,399.99,400.25,399.97,400.14,5900.0,396.5606,396.8183,396.5407,396.7093,5900.0
2025-01-31 12:30:00,400.13,400.19,399.93,400.12,2139.0,396.6994,396.7588,396.5011,396.6894,2139.0
2025-01-31 12:35:00,400.12,400.59,400.02,400.19,6549.0,396.6894,397.1554,396.5903,396.7588,6549.0
2025-01-31 12:40:00,400.19,400.26,400.01,400.12,4804.0,396.7588,396.8282,396.5804,396.6894,4804.0
2025-01-31 12:45:00,400.23,401.0,400.01,400.54,6568.0,396.7985,397.5619,396.5804,397.1058,6568.0
2025-01-31 12:50:00,400.67,400.9,400.48,400.69,3319.0,397.2347,397.4628,397.0464,397.2546,3319.0
2025-01-31 12:55:00,400.69,400.69,400.47,400.5,3268.0,397.2546,397.2546,397.0364,397.0662,3268.0
2025-01-31 13:00:00,400.48,400.72,400.47,400.62,2366.0,397.0464,397.2843,397.0364,397.1852,2366.0
2025-01-31 13:05:00,400.62,400.83,400.55,400.63,12241.0,397.1852,397.3934,397.1158,397.1951,12241.0
2025-01-31 13:10:00,400.84,401.0,400.5,400.5,6145.0,397.4033,397.5619,397.0662,397.0662,6145.0
2025-01-31 13:15:00,400.48,400.48,399.89,399.89,5676.0,397.0464,397.0464,396.4614,396.4614,5676.0
2025-01-31 13:20:00,399.78,399.81,398.86,398.86,4509.0,396.3524,396.3821,395.4402,395.4402,4509.0
2025-01-31 13:25:00,398.83,398.97,398.65,398.73,4205.0,395.4105,395.5493,395.232,395.3114,4205.0
2025-01-31 13:30:00,398.97,399.0,398.25,398.25,6996.0,395.5493,395.579,394.8355,394.8355,6996.0
2025-01-31 13:35:00,398.15,398.32,397.85,398.06,4114.0,394.7363,394.9049,394.4389,394.6471,4114.0
2025-01-31 13:40:00,398.08,398.5,398.08,398.38,2950.0,394.6669,395.0833,394.6669,394.9644,2950.0
2025-01-31 13:45:00,398.62,399.07,398.62,398.89,2264.0,395.2023,395.6484,395.2023,395.47,2264.0
2025-01-31 13:50:00,398.91,398.91,398.26,398.5,6144.0,395.4898,395.4898,394.8454,395.0833,6144.0
2025-01-31 13:55:00,398.5,398.51,398.01,398.27,1390.0,395.0833,395.0932,394.5975,394.8553,1390.0
2025-01-31 14:00:00,398.14,398.38,397.75,397.82,3371.0,394.7264,394.9644,394.3398,394.4092,3371.0
2025-01-31 14:05:00,397.82,397.82,397.15,397.16,2862.0,394.4092,394.4092,393.7449,393.7548,2862.0
2025-01-31 14:10:00,397.29,397.37,396.83,396.84,4881.0,393.8837,393.963,393.4277,393.4376,4881.0
2025-01-31 14:15:00,396.98,397.44,396.86,396.98,6601.0,393.5764,394.0324,393.4574,393.5764,6601.0
2025-01-31 14:20:00,397.01,397.53,397.01,397.53,1753.0,393.6061,394.1217,393.6061,394.1217,1753.0
2025-01-31 14:25:00,397.3,397.87,397.29,397.58,1485.0,393.8936,394.4587,393.8837,394.1712,1485.0
2025-01-31 14:30:00,397.85,398.06,397.77,397.77,5805.0,394.4389,394.6471,394.3596,394.3596,5805.0
2025-01-31 14:35:00,397.78,398.17,397.6,398.06,4578.0,394.3695,394.7562,394.191,394.6471,4578.0
2025-01-31 14:40:00,398.19,398.24,397.82,397.85,2846.0,394.776,394.8256,394.4092,394.4389,2846.0
2025-01-31 14:45:00,398.01,398.65,397.88,398.65,3405.0,394.5975,395.232,394.4686,395.232,3405.0
2025-01-31 14:50:00,398.65,398.76,397.68,398.0,9404.0,395.232,395.3411,394.2704,394.5876,9404.0
2025-01-31 14:55:00,397.96,398.31,397.84,398.29,4577.0,394.548,394.895,394.429,394.8751,4577.0
2025-01-31 15:00:00,398.3,398.3,397.65,397.65,3219.0,394.885,394.885,394.2406,394.2406,3219.0
2025-01-31 15:05:00,397.77,397.77,397.19,397.45,2838.0,394.3596,394.3596,393.7846,394.0423,2838.0
2025-01-31 15:10:00,397.5,398.03,397.5,397.92,10565.0,394.0919,394.6174,394.0919,394.5083,10565.0
2025-01-31 15:15:00,398.0,398.1,397.69,397.71,29844.0,394.5876,394.6868,394.2803,394.3001,29844.0
2025-01-31 15:20:00,397.67,398.02,397.42,398.02,5729.0,394.2604,394.6074,394.0126,394.6074,5729.0
2025-01-31 15:25:00,397.93,397.99,397.72,397.83,7656.0,394.5182,394.5777,394.31,394.4191,7656.0
2025-01-31 15:30:00,397.83,397.84,397.04,397.05,7686.0,394.4191,394.429,393.6359,393.6458,7686.0
2025-01-31 15:35:00,396.88,397.28,396.56,396.56,6326.0,393.4772,393.8738,393.16,393.16,6326.0
2025-01-31 15:40:00,396.66,396.84,396.35,396.44,8461.0,393.2591,393.4376,392.9518,393.041,8461.0
2025-01-31 15:45:00,396.45,397.28,396.43,397.17,10252.0,393.0509,393.8738,393.0311,393.7647,10252.0
2025-01-31 15:50:00,397.29,397.64,395.71,395.91,25375.0,393.8837,394.2307,392.3173,392.5155,25375.0
2025-01-31 15:55:00,395.96,396.35,395.32,395.85,83026.0,392.5651,392.9518,391.9306,392.4561,83026.0
2025-02-03 09:30:00,396.05,402.51,395.99,402.12,42785.0,392.6543,399.059,392.5949,398.6723,42785.0
2025-02-03 09:35:00,401.68,408.1,401.33,405.29,42600.0,398.2361,404.601,397.8891,401.8151,42600.0
2025-02-03 09:40:00,405.3,408.5,405.14,406.48,44172.0,401.825,404.9976,401.6664,402.9949,44172.0
2025-02-03 09:45:00,407.19,407.56,402.94,403.54,29555.0,403.6988,404.0657,399.4853,400.0801,29555.0
2025-02-03 09:50:00,403.23,403.6,402.01,402.34,29761.0,399.7728,400.1396,398.5632,398.8904,29761.0
2025-02-03 09:55:00,402.16,402.17,400.4,400.47,17419.0,398.712,398.7219,396.967,397.0364,17419.0
2025-02-03 10:00:00,400.47,400.93,399.09,399.33,12731.0,397.0364,397.4925,395.6683,395.9062,12731.0
2025-02-03 10:05:00,398.96,400.44,398.02,399.73,19783.0,395.5394,397.0067,394.6074,396.3028,19783.0
2025-02-03 10:10:00,399.74,400.45,399.43,400.15,21166.0,396.3127,397.0166,396.0054,396.7192,21166.0
2025-02-03 10:15:00,400.12,402.0,399.62,401.53,13409.0,396.6894,398.5533,396.1937,398.0874,13409.0
2025-02-03 10:20:00,401.68,402.57,401.1,402.43,25511.0,398.2361,399.1184,397.661,398.9796,25511.0
2025-02-03 10:25:00,402.44,403.1,401.59,402.79,21393.0,398.9896,399.6439,398.1468,399.3366,21393.0
2025-02-03 10:30:00,402.94,404.14,401.84,401.92,114103.0,399.4853,400.675,398.3947,398.474,114103.0
2025-02-03 10:35:00,401.44,402.48,401.0,402.23,18876.0,397.9981,399.0292,397.5619,398.7814,18876.0
2025-02-03 10:40:00,402.22,403.83,401.89,403.3,11928.0,398.7714,400.3676,398.4443,399.8422,11928.0
2025-02-03 10:45:00,403.0,404.49,403.0,403.44,21091.0,399.5448,401.022,399.5448,399.981,21091.0
2025-02-03 10:50:00,403.48,404.21,403.33,404.2,16538.0,400.0206,400.7444,399.8719,400.7345,16538.0
2025-02-03 10:55:00,404.17,404.2,402.73,404.0,19536.0,400.7047,400.7345,399.2771,400.5362,19536.0
2025-02-03 11:00:00,404.23,404.64,403.88,404.16,7277.0,400.7642,401.1707,400.4172,400.6948,7277.0
2025-02-03 11:05:00,403.91,404.01,402.94,403.25,7917.0,400.4469,400.5461,399.4853,399.7926,7917.0
2025-02-03 11:10:00,402.96,404.29,402.74,403.71,15853.0,399.5051,400.8237,399.287,400.2487,15853.0
2025-02-03 11:15:00,403.46,404.5,403.05,404.27,7756.0,400.0008,401.0319,399.5943,400.8039,7756.0
2025-02-03 11:20:00,404.51,404.59,403.48,403.71,7953.0,401.0418,401.1211,400.0206,400.2487,7953.0
2025-02-03 11:25:00,403.64,403.64,402.54,403.54,5025.0,400.1793,400.1793,399.0887,400.0801,5025.0
2025-02-03 11:30:00,403.68,404.93,403.68,404.75,5618.0,400.2189,401.4582,400.2189,401.2797,5618.0
2025-02-03 11:35:00,404.71,405.36,404.64,405.22,5530.0,401.2401,401.8845,401.1707,401.7457,5530.0
2025-02-03 11:40:00,405.02,405.96,404.92,405.69,3215.0,401.5474,402.4794,401.4483,402.2117,3215.0
2025-02-03 11:45:00,405.69,405.98,405.5,405.8,1763.0,402.2117,402.4992,402.0233,402.3207,1763.0
2025-02-03 11:50:00,405.79,406.26,405.79,406.06,4297.0,402.3108,402.7768,402.3108,402.5785,4297.0
2025-02-03 11:55:00,406.17,406.17,405.27,405.77,3468.0,402.6876,402.6876,401.7953,402.291,3468.0
2025-02-03 12:00:00,405.77,405.77,404.76,404.88,2926.0,402.291,402.291,401.2897,401.4086,2926.0
2025-02-03 12:05:00,405.14,405.14,404.52,404.89,1170.0,401.6664,401.6664,401.0517,401.4185,1170.0
2025-02-03 12:10:00,405.14,406.03,405.04,405.7,5462.0,401.6664,402.5488,401.5673,402.2216,5462.0
2025-02-03 12:15:00,406.0,406.18,405.73,406.15,1871.0,402.519,402.6975,402.2513,402.6677,1871.0
2025-02-03 12:20:00,406.13,406.13,405.71,405.9,4399.0,402.6479,402.6479,402.2315,402.4199,4399.0
2025-02-03 12:25:00,406.0,406.75,405.91,405.95,4773.0,402.519,403.2626,402.4298,402.4695,4773.0
2025-02-03 12:30:00,405.8,405.96,405.43,405.62,1482.0,402.3207,402.4794,401.9539,402.1423,1482.0
2025-02-03 12:35:00,405.62,406.01,405.43,405.78,3255.0,402.1423,402.5289,401.9539,402.3009,3255.0
2025-02-03 12:40:00,405.62,406.0,405.53,405.93,4603.0,402.1423,402.519,402.0531,402.4496,4603.0
2025-02-03 12:45:00,405.88,406.02,405.32,405.32,3126.0,402.4001,402.5389,401.8449,401.8449,3126.0
2025-02-03 12:50:00,405.55,406.07,405.54,405.83,4168.0,402.0729,402.5884,402.063,402.3505,4168.0
2025-02-03 12:55:00,405.63,405.63,404.99,405.17,9459.0,402.1522,402.1522,401.5177,401.6961,9459.0
2025-02-03 13:00:00,404.95,405.6,404.82,405.21,3965.0,401.478,402.1225,401.3491,401.7358,3965.0
2025-02-03 13:05:00,405.35,405.85,405.18,405.44,2589.0,401.8746,402.3703,401.7061,401.9638,2589.0
2025-02-03 13:10:00,405.44,405.92,405.2,405.5,3581.0,401.9638,402.4397,401.7259,402.0233,3581.0
2025-02-03 13:15:00,405.5,405.81,405.18,405.46,3312.0,402.0233,402.3307,401.7061,401.9837,3312.0
2025-02-03 13:20:00,405.57,405.81,405.31,405.46,6337.0,402.0927,402.3307,401.8349,401.9837,6337.0
2025-02-03 13:25:00,405.72,405.89,405.49,405.49,2540.0,402.2414,402.41,402.0134,402.0134,2540.0
2025-02-03 13:30:00,405.64,405.78,405.41,405.63,4515.0,402.1621,402.3009,401.9341,402.1522,4515.0
2025-02-03 13:35:00,405.67,405.67,404.64,404.66,8938.0,402.1919,402.1919,401.1707,401.1905,8938.0
2025-02-03 13:40:00,404.34,404.34,403.09,403.09,8806.0,400.8733,400.8733,399.634,399.634,8806.0
2025-02-03 13:45:00,403.04,403.45,402.69,403.42,21801.0,399.5844,399.9909,399.2374,399.9612,21801.0
2025-02-03 13:50:00,403.66,403.9,403.66,403.9,754.0,400.1991,400.437,400.1991,400.437,754.0
2025-02-03 13:55:00,403.89,404.11,403.5,403.67,3451.0,400.4271,400.6452,400.0405,400.209,3451.0
2025-02-03 14:00:00,403.75,403.98,403.52,403.73,1150.0,400.2883,400.5163,400.0603,400.2685,1150.0
2025-02-03 14:05:00,403.81,403.81,402.92,402.96,7119.0,400.3478,400.3478,399.4654,399.5051,7119.0
2025-02-03 14:10:00,403.08,403.18,402.6,402.69,3197.0,399.6241,399.7232,399.1482,399.2374,3197.0
2025-02-03 14:15:00,402.7,403.28,402.7,403.28,2767.0,399.2473,399.8224,399.2473,399.8224,2767.0
2025-02-03 14:20:00,404.0,404.5,403.99,404.44,3475.0,400.5362,401.0319,400.5263,400.9724,3475.0
2025-02-03 14:25:00,404.38,404.72,404.08,404.72,4652.0,400.9129,401.25,400.6155,401.25,4652.0
2025-02-03 14:30:00,404.75,405.02,404.38,404.38,3845.0,401.2797,401.5474,400.9129,400.9129,3845.0
2025-02-03 14:35:00,404.31,405.04,404.31,404.44,3254.0,400.8435,401.5673,400.8435,400.9724,3254.0
2025-02-03 14:40:00,404.29,404.7,404.1,404.39,3231.0,400.8237,401.2302,400.6353,400.9228,3231.0
2025-02-03 14:45:00,404.41,404.96,404.29,404.89,4335.0,400.9427,401.4879,400.8237,401.4185,4335.0
2025-02-03 14:50:00,405.18,405.21,404.77,404.87,3879.0,401.7061,401.7358,401.2996,401.3987,3879.0
2025-02-03 14:55:00,404.87,405.11,404.72,405.11,5477.0,401.3987,401.6367,401.25,401.6367,5477.0
2025-02-03 15:00:00,405.16,405.21,404.81,405.12,4231.0,401.6862,401.7358,401.3392,401.6466,4231.0
2025-02-03 15:05:00,405.11,405.13,404.51,404.51,6893.0,401.6367,401.6565,401.0418,401.0418,6893.0
2025-02-03 15:10:00,404.5,404.61,404.32,404.55,9817.0,401.0319,401.1409,400.8534,401.0815,9817.0
2025-02-03 15:15:00,404.6,404.83,404.27,404.83,8747.0,401.131,401.3591,400.8039,401.3591,8747.0
2025-02-03 15:20:00,404.85,405.4,404.73,405.28,11375.0,401.3789,401.9242,401.2599,401.8052,11375.0
2025-02-03 15:25:00,405.27,405.27,404.43,404.43,9629.0,401.7953,401.7953,400.9625,400.9625,9629.0
2025-02-03 15:30:00,404.61,405.73,404.57,405.67,9371.0,401.1409,402.2513,401.1013,402.1919,9371.0
2025-02-03 15:35:00,405.67,406.4,405.39,405.76,7764.0,402.1919,402.9156,401.9143,402.2811,7764.0
2025-02-03 15:40:00,405.94,406.62,405.75,406.18,19034.0,402.4595,403.1337,402.2712,402.6975,19034.0
2025-02-03 15:45:00,406.35,407.34,406.33,407.06,27987.0,402.866,403.8475,402.8462,403.5699,27987.0
2025-02-03 15:50:00,407.17,407.83,405.88,405.88,22140.0,403.679,404.3333,402.4001,402.4001,22140.0
2025-02-03 15:55:00,405.89,406.1,405.11,405.11,63967.0,402.41,402.6182,401.6367,401.6367,63967.0
2025-02-04 09:30:00,400.17,404.15,398.45,398.54,52467.0,396.739,400.6849,395.0338,395.123,52467.0
2025-02-04 09:35:00,398.71,400.94,398.32,398.5,12052.0,395.2915,397.5024,394.9049,395.0833,12052.0
2025-02-04 09:40:00,398.69,402.64,398.69,401.91,13821.0,395.2717,399.1878,395.2717,398.4641,13821.0
2025-02-04 09:45:00,401.88,403.54,401.46,403.52,7168.0,398.4344,400.0801,398.018,400.0603,7168.0
2025-02-04 09:50:00,403.67,406.5,403.5,406.5,6770.0,400.209,403.0147,400.0405,403.0147,6770.0
2025-02-04 09:55:00,406.5,406.67,405.82,406.19,9473.0,403.0147,403.1833,402.3406,402.7074,9473.0
2025-02-04 10:00:00,405.93,407.96,405.93,407.93,10054.0,402.4496,404.4622,402.4496,404.4325,10054.0
2025-02-04 10:05:00,407.7,407.72,405.29,406.04,11355.0,404.2045,404.2243,401.8151,402.5587,11355.0
2025-02-04 10:10:00,405.54,406.02,404.65,405.06,3896.0,402.063,402.5389,401.1806,401.5871,3896.0
2025-02-04 10:15:00,404.88,406.55,404.88,405.28,4618.0,401.4086,403.0643,401.4086,401.8052,4618.0
2025-02-04 10:20:00,405.69,406.26,404.63,404.63,5038.0,402.2117,402.7768,401.1608,401.1608,5038.0
2025-02-04 10:25:00,405.17,405.41,404.22,404.75,11594.0,401.6961,401.9341,400.7543,401.2797,11594.0
2025-02-04 10:30:00,404.66,405.43,403.96,405.3,8095.0,401.1905,401.9539,400.4965,401.825,8095.0
2025-02-04 10:35:00,405.1,405.38,404.85,405.28,2984.0,401.6267,401.9043,401.3789,401.8052,2984.0
2025-02-04 10:40:00,405.39,406.5,405.39,406.5,7215.0,401.9143,403.0147,401.9143,403.0147,7215.0
2025-02-04 10:45:00,406.43,407.0,406.3,406.52,5870.0,402.9453,403.5105,402.8165,403.0346,5870.0
2025-02-04 10:50:00,407.1,407.5,406.8,407.18,9354.0,403.6096,404.0062,403.3122,403.6889,9354.0
2025-02-04 10:55:00,407.37,407.37,406.18,406.7,5738.0,403.8773,403.8773,402.6975,403.213,5738.0
2025-02-04 11:00:00,406.55,407.45,406.22,406.25,4828.0,403.0643,403.9566,402.7371,402.7669,4828.0
2025-02-04 11:05:00,406.62,407.5,406.4,407.22,6759.0,403.1337,404.0062,402.9156,403.7286,6759.0
2025-02-04 11:10:00,407.25,407.3,406.73,407.0,5502.0,403.7583,403.8079,403.2428,403.5105,5502.0
2025-02-04 11:15:00,407.07,407.87,407.01,407.67,3167.0,403.5799,404.373,403.5204,404.1747,3167.0
2025-02-04 11:20:00,407.63,408.13,407.19,407.81,9725.0,404.1351,404.6308,403.6988,404.3135,9725.0
2025-02-04 11:25:00,408.18,408.31,407.48,407.89,9030.0,404.6803,404.8092,403.9863,404.3928,9030.0
2025-02-04 11:30:00,407.87,408.18,407.84,408.03,6329.0,404.373,404.6803,404.3433,404.5316,6329.0
2025-02-04 11:35:00,408.11,408.11,407.25,407.44,7684.0,404.6109,404.6109,403.7583,403.9467,7684.0
2025-02-04 11:40:00,407.4,407.4,406.11,406.28,5132.0,403.907,403.907,402.6281,402.7966,5132.0
2025-02-04 11:45:00,406.13,406.16,405.29,405.32,6205.0,402.6479,402.6777,401.8151,401.8449,6205.0
2025-02-04 11:50:00,405.18,405.18,404.67,405.12,4148.0,401.7061,401.7061,401.2004,401.6466,4148.0
2025-02-04 11:55:00,405.13,405.16,404.48,404.64,5518.0,401.6565,401.6862,401.0121,401.1707,5518.0
2025-02-04 12:00:00,404.74,404.88,404.14,404.6,11725.0,401.2698,401.4086,400.675,401.131,11725.0
2025-02-04 12:05:00,404.52,405.48,404.49,404.9,6182.0,401.0517,402.0035,401.022,401.4285,6182.0
2025-02-04 12:10:00,405.03,405.03,404.05,404.56,7808.0,401.5573,401.5573,400.5857,401.0914,7808.0
2025-02-04 12:15:00,404.62,405.18,404.5,404.75,5043.0,401.1509,401.7061,401.0319,401.2797,5043.0
2025-02-04 12:20:00,404.5,404.55,403.8,404.33,5079.0,401.0319,401.0815,400.3379,400.8633,5079.0
2025-02-04 12:25:00,404.1,404.54,403.89,404.17,5504.0,400.6353,401.0715,400.4271,400.7047,5504.0
2025-02-04 12:30:00,404.21,404.64,403.74,403.85,6577.0,400.7444,401.1707,400.2784,400.3875,6577.0
2025-02-04 12:35:00,403.76,404.59,403.76,404.31,5334.0,400.2982,401.1211,400.2982,400.8435,5334.0
2025-02-04 12:40:00,404.27,404.45,404.27,404.33,4445.0,400.8039,400.9823,400.8039,400.8633,4445.0
2025-02-04 12:45:00,404.44,405.12,404.28,405.08,6985.0,400.9724,401.6466,400.8138,401.6069,6985.0
2025-02-04 12:50:00,405.17,405.7,405.17,405.61,6733.0,401.6961,402.2216,401.6961,402.1324,6733.0
2025-02-04 12:55:00,405.61,406.42,405.61,405.99,7587.0,402.1324,402.9354,402.1324,402.5091,7587.0
2025-02-04 13:00:00,405.72,405.78,405.29,405.59,1606.0,402.2414,402.3009,401.8151,402.1125,1606.0
2025-02-04 13:05:00,405.56,405.59,405.32,405.4,3226.0,402.0828,402.1125,401.8449,401.9242,3226.0
2025-02-04 13:10:00,405.24,405.27,405.05,405.21,4712.0,401.7655,401.7953,401.5772,401.7358,4712.0
2025-02-04 13:15:00,405.21,405.42,405.0,405.33,3561.0,401.7358,401.944,401.5276,401.8548,3561.0
2025-02-04 13:20:00,405.33,405.41,405.14,405.41,2048.0,401.8548,401.9341,401.6664,401.9341,2048.0
2025-02-04 13:25:00,405.05,405.05,404.39,404.52,2984.0,401.5772,401.5772,400.9228,401.0517,2984.0
2025-02-04 13:30:00,404.42,405.18,404.41,405.17,3409.0,400.9526,401.7061,400.9427,401.6961,3409.0
2025-02-04 13:35:00,405.04,405.04,404.46,404.61,2960.0,401.5673,401.5673,400.9922,401.1409,2960.0
2025-02-04 13:40:00,404.66,404.66,404.21,404.33,2455.0,401.1905,401.1905,400.7444,400.8633,2455.0
2025-02-04 13:45:00,404.29,404.29,403.79,404.21,3156.0,400.8237,400.8237,400.328,400.7444,3156.0
2025-02-04 13:50:00,404.28,404.59,404.24,404.44,2235.0,400.8138,401.1211,400.7741,400.9724,2235.0
2025-02-04 13:55:00,404.44,404.95,404.4,404.88,3740.0,400.9724,401.478,400.9327,401.4086,3740.0
2025-02-04 14:00:00,404.74,404.94,404.51,404.81,5357.0,401.2698,401.4681,401.0418,401.3392,5357.0
2025-02-04 14:05:00,404.83,405.16,404.54,405.16,5155.0,401.3591,401.6862,401.0715,401.6862,5155.0
2025-02-04 14:10:00,405.16,405.68,404.94,405.49,5801.0,401.6862,402.2018,401.4681,402.0134,5801.0
2025-02-04 14:15:00,405.68,405.7,404.96,405.16,4373.0,402.2018,402.2216,401.4879,401.6862,4373.0
2025-02-04 14:20:00,405.17,405.53,405.01,405.39,3932.0,401.6961,402.0531,401.5375,401.9143,3932.0
2025-02-04 14:25:00,405.5,405.55,405.3,405.47,5144.0,402.0233,402.0729,401.825,401.9936,5144.0
2025-02-04 14:30:00,405.47,405.99,405.33,405.33,5678.0,401.9936,402.5091,401.8548,401.8548,5678.0
2025-02-04 14:35:00,405.29,405.49,405.17,405.34,3986.0,401.8151,402.0134,401.6961,401.8647,3986.0
2025-02-04 14:40:00,405.3,405.52,405.16,405.47,3742.0,401.825,402.0431,401.6862,401.9936,3742.0
2025-02-04 14:45:00,405.42,405.68,405.28,405.68,4057.0,401.944,402.2018,401.8052,402.2018,4057.0
2025-02-04 14:50:00,405.79,406.1,405.76,406.04,6707.0,402.3108,402.6182,402.2811,402.5587,6707.0
2025-02-04 14:55:00,405.9,406.08,405.29,405.29,6152.0,402.4199,402.5983,401.8151,401.8151,6152.0
2025-02-04 15:00:00,405.21,405.46,405.02,405.02,1662.0,401.7358,401.9837,401.5474,401.5474,1662.0
2025-02-04 15:05:00,404.78,404.82,404.07,404.07,3882.0,401.3095,401.3491,400.6056,400.6056,3882.0
2025-02-04 15:10:00,404.01,404.42,404.01,404.2,5182.0,400.5461,400.9526,400.5461,400.7345,5182.0
2025-02-04 15:15:00,404.07,404.07,403.19,403.5,6290.0,400.6056,400.6056,399.7331,400.0405,6290.0
2025-02-04 15:20:00,403.45,403.46,402.75,402.84,3432.0,399.9909,400.0008,399.2969,399.3861,3432.0
2025-02-04 15:25:00,402.83,402.83,402.43,402.66,5742.0,399.3762,399.3762,398.9796,399.2077,5742.0
2025-02-04 15:30:00,402.56,403.64,402.56,403.63,8785.0,399.1085,400.1793,399.1085,400.1693,8785.0
2025-02-04 15:35:00,403.51,403.82,403.19,403.19,5395.0,400.0504,400.3577,399.7331,399.7331,5395.0
2025-02-04 15:40:00,403.3,403.3,402.51,402.64,6786.0,399.8422,399.8422,399.059,399.1878,6786.0
2025-02-04 15:45:00,402.7,402.94,402.31,402.31,7706.0,399.2473,399.4853,398.8607,398.8607,7706.0
2025-02-04 15:50:00,402.18,402.74,401.96,402.09,14754.0,398.7318,399.287,398.5137,398.6426,14754.0
2025-02-04 15:55:00,402.04,402.51,401.89,402.17,71358.0,398.593,399.059,398.4443,398.7219,71358.0
2025-02-05 09:30:00,399.99,400.21,395.76,395.94,26331.0,396.5606,396.7787,392.3668,392.5453,26331.0
2025-02-05 09:35:00,396.55,399.04,396.3,399.03,13766.0,393.1501,395.6187,392.9022,395.6088,13766.0
2025-02-05 09:40:00,398.89,401.45,398.51,400.86,4428.0,395.47,398.008,395.0932,397.4231,4428.0
2025-02-05 09:45:00,400.36,400.63,398.82,398.95,11368.0,396.9274,397.1951,395.4006,395.5295,11368.0
2025-02-05 09:50:00,399.24,400.23,399.16,399.32,11092.0,395.817,396.7985,395.7377,395.8963,11092.0
2025-02-05 09:55:00,399.41,399.41,397.73,399.08,7845.0,395.9855,395.9855,394.3199,395.6584,7845.0
2025-02-05 10:00:00,399.38,400.34,399.12,399.84,6900.0,395.9558,396.9076,395.698,396.4118,6900.0
2025-02-05 10:05:00,399.44,399.84,399.05,399.27,5753.0,396.0153,396.4118,395.6286,395.8467,5753.0
2025-02-05 10:10:00,398.94,399.16,398.33,399.06,4010.0,395.5196,395.7377,394.9148,395.6385,4010.0
2025-02-05 10:15:00,399.16,400.23,399.09,400.1,6143.0,395.7377,396.7985,395.6683,396.6696,6143.0
2025-02-05 10:20:00,399.97,400.08,399.31,399.83,3787.0,396.5407,396.6498,395.8864,396.4019,3787.0
2025-02-05 10:25:00,400.04,400.24,399.65,399.98,3686.0,396.6101,396.8084,396.2235,396.5506,3686.0
2025-02-05 10:30:00,400.23,400.23,399.62,400.0,4779.0,396.7985,396.7985,396.1937,396.5705,4779.0
2025-02-05 10:35:00,400.23,400.59,399.9,400.26,16747.0,396.7985,397.1554,396.4713,396.8282,16747.0
2025-02-05 10:40:00,400.44,400.5,399.26,399.26,4914.0,397.0067,397.0662,395.8368,395.8368,4914.0
2025-02-05 10:45:00,399.25,399.25,398.58,398.58,1716.0,395.8269,395.8269,395.1626,395.1626,1716.0
2025-02-05 10:50:00,398.29,398.62,398.08,398.62,900.0,394.8751,395.2023,394.6669,395.2023,900.0
2025-02-05 10:55:00,398.62,398.83,398.29,398.8,2896.0,395.2023,395.4105,394.8751,395.3808,2896.0
2025-02-05 11:00:00,398.46,398.87,398.34,398.65,3880.0,395.0437,395.4502,394.9247,395.232,3880.0
2025-02-05 11:05:00,398.65,398.73,397.59,397.84,3928.0,395.232,395.3114,394.1811,394.429,3928.0
2025-02-05 11:10:00,398.26,399.2,397.99,399.2,2507.0,394.8454,395.7773,394.5777,395.7773,2507.0
2025-02-05 11:15:00,399.19,399.32,398.53,398.68,4556.0,395.7674,395.8963,395.1131,395.2618,4556.0
2025-02-05 11:20:00,398.84,398.95,398.68,398.84,5481.0,395.4204,395.5295,395.2618,395.4204,5481.0
2025-02-05 11:25:00,398.87,398.87,397.44,397.77,28603.0,395.4502,395.4502,394.0324,394.3596,28603.0
2025-02-05 11:30:00,397.94,398.65,397.93,398.39,5821.0,394.5281,395.232,394.5182,394.9743,5821.0
2025-02-05 11:35:00,398.39,398.75,398.25,398.59,8115.0,394.9743,395.3312,394.8355,395.1726,8115.0
2025-02-05 11:40:00,398.56,399.16,398.55,399.1,2601.0,395.1428,395.7377,395.1329,395.6782,2601.0
2025-02-05 11:45:00,399.02,399.24,398.39,398.76,4505.0,395.5989,395.817,394.9743,395.3411,4505.0
2025-02-05 11:50:00,398.87,399.64,398.83,399.55,4334.0,395.4502,396.2136,395.4105,396.1243,4334.0
2025-02-05 11:55:00,399.44,399.45,398.86,399.19,4831.0,396.0153,396.0252,395.4402,395.7674,4831.0
2025-02-05 12:00:00,399.02,399.42,399.02,399.34,5785.0,395.5989,395.9954,395.5989,395.9161,5785.0
2025-02-05 12:05:00,399.02,399.72,399.02,399.72,2633.0,395.5989,396.2929,395.5989,396.2929,2633.0
2025-02-05 12:10:00,399.64,400.31,399.64,400.2,6437.0,396.2136,396.8778,396.2136,396.7688,6437.0
2025-02-05 12:15:00,400.33,400.33,399.88,400.07,5111.0,396.8976,396.8976,396.4515,396.6399,5111.0
2025-02-05 12:20:00,400.08,400.2,399.9,400.08,1134.0,396.6498,396.7688,396.4713,396.6498,1134.0
2025-02-05 12:25:00,399.95,400.49,399.91,400.44,3052.0,396.5209,397.0563,396.4812,397.0067,3052.0
2025-02-05 12:30:00,400.49,400.55,400.37,400.5,2061.0,397.0563,397.1158,396.9373,397.0662,2061.0
2025-02-05 12:35:00,400.55,400.55,400.16,400.34,3564.0,397.1158,397.1158,396.7291,396.9076,3564.0
2025-02-05 12:40:00,400.34,401.01,400.29,401.0,8158.0,396.9076,397.5718,396.858,397.5619,8158.0
2025-02-05 12:45:00,400.84,401.23,400.78,401.02,2109.0,397.4033,397.7899,397.3438,397.5817,2109.0
2025-02-05 12:50:00,401.02,401.05,400.34,400.34,2161.0,397.5817,397.6115,396.9076,396.9076,2161.0
2025-02-05 12:55:00,400.36,400.36,400.15,400.35,2699.0,396.9274,396.9274,396.7192,396.9175,2699.0
2025-02-05 13:00:00,400.37,400.49,400.3,400.48,2824.0,396.9373,397.0563,396.8679,397.0464,2824.0
2025-02-05 13:05:00,400.44,400.86,400.34,400.74,5411.0,397.0067,397.4231,396.9076,397.3041,5411.0
2025-02-05 13:10:00,400.75,401.01,400.74,400.77,2050.0,397.314,397.5718,397.3041,397.3339,2050.0
2025-02-05 13:15:00,401.01,401.01,400.52,400.6,4088.0,397.5718,397.5718,397.086,397.1653,4088.0
2025-02-05 13:20:00,400.71,401.45,400.47,401.44,2613.0,397.2744,398.008,397.0364,397.9981,2613.0
2025-02-05 13:25:00,401.32,401.32,400.81,401.09,3388.0,397.8792,397.8792,397.3735,397.6511,3388.0
2025-02-05 13:30:00,400.86,401.01,400.46,400.98,9203.0,397.4231,397.5718,397.0265,397.5421,9203.0
2025-02-05 13:35:00,400.98,401.59,400.91,401.52,8042.0,397.5421,398.1468,397.4727,398.0774,8042.0
2025-02-05 13:40:00,401.57,401.57,401.09,401.15,1335.0,398.127,398.127,397.6511,397.7106,1335.0
2025-02-05 13:45:00,401.18,401.35,401.02,401.19,6424.0,397.7404,397.9089,397.5817,397.7503,6424.0
2025-02-05 13:50:00,401.26,401.3,400.65,400.65,3674.0,397.8197,397.8593,397.2149,397.2149,3674.0
2025-02-05 13:55:00,400.65,400.92,400.33,400.52,3749.0,397.2149,397.4826,396.8976,397.086,3749.0
2025-02-05 14:00:00,400.5,400.78,400.5,400.66,6463.0,397.0662,397.3438,397.0662,397.2248,6463.0
2025-02-05 14:05:00,400.81,401.21,400.81,401.21,2015.0,397.3735,397.7701,397.3735,397.7701,2015.0
2025-02-05 14:10:00,401.24,401.38,400.99,401.04,2996.0,397.7998,397.9386,397.552,397.6016,2996.0
2025-02-05 14:15:00,401.09,401.43,401.08,401.12,3373.0,397.6511,397.9882,397.6412,397.6809,3373.0
2025-02-05 14:20:00,401.34,401.34,400.99,400.99,1916.0,397.899,397.899,397.552,397.552,1916.0
2025-02-05 14:25:00,401.0,401.16,400.89,401.09,2506.0,397.5619,397.7205,397.4528,397.6511,2506.0
2025-02-05 14:30:00,401.07,401.07,400.48,400.66,5009.0,397.6313,397.6313,397.0464,397.2248,5009.0
2025-02-05 14:35:00,400.59,400.87,400.33,400.65,3201.0,397.1554,397.433,396.8976,397.2149,3201.0
2025-02-05 14:40:00,400.69,401.2,400.63,401.2,4525.0,397.2546,397.7602,397.1951,397.7602,4525.0
2025-02-05 14:45:00,401.18,401.43,401.07,401.07,3578.0,397.7404,397.9882,397.6313,397.6313,3578.0
2025-02-05 14:50:00,401.04,401.35,400.92,400.92,3990.0,397.6016,397.9089,397.4826,397.4826,3990.0
2025-02-05 14:55:00,400.88,400.92,400.64,400.81,2688.0,397.4429,397.4826,397.205,397.3735,2688.0
2025-02-05 15:00:00,400.83,400.94,400.46,400.7,6356.0,397.3934,397.5024,397.0265,397.2645,6356.0
2025-02-05 15:05:00,400.72,401.45,400.51,401.41,10299.0,397.2843,398.008,397.0761,397.9684,10299.0
2025-02-05 15:10:00,401.31,401.44,400.84,401.44,15956.0,397.8692,397.9981,397.4033,397.9981,15956.0
2025-02-05 15:15:00,401.38,401.58,400.95,401.16,6793.0,397.9386,398.1369,397.5123,397.7205,6793.0
2025-02-05 15:20:00,401.02,401.5,400.95,401.5,7335.0,397.5817,398.0576,397.5123,398.0576,7335.0
2025-02-05 15:25:00,401.36,401.78,401.23,401.7,4037.0,397.9188,398.3352,397.7899,398.2559,4037.0
2025-02-05 15:30:00,401.79,402.24,401.78,402.07,11210.0,398.3451,398.7913,398.3352,398.6227,11210.0
2025-02-05 15:35:00,402.1,402.55,401.97,402.33,5949.0,398.6525,399.0986,398.5236,398.8805,5949.0
2025-02-05 15:40:00,402.31,402.5,402.28,402.45,8018.0,398.8607,399.049,398.8309,398.9995,8018.0
2025-02-05 15:45:00,402.44,402.62,402.04,402.19,17413.0,398.9896,399.168,398.593,398.7417,17413.0
2025-02-05 15:50:00,402.28,402.66,402.14,402.19,29281.0,398.8309,399.2077,398.6921,398.7417,29281.0
2025-02-05 15:55:00,402.25,402.66,402.09,402.18,57055.0,398.8012,399.2077,398.6426,398.7318,57055.0
2025-02-06 09:30:00,400.31,401.48,397.97,398.34,20286.0,396.8778,398.0378,394.5579,394.9247,20286.0
2025-02-06 09:35:00,398.0,399.17,397.3,397.81,8770.0,394.5876,395.7476,393.8936,394.3992,8770.0
2025-02-06 09:40:00,397.81,398.23,397.02,397.34,3034.0,394.3992,394.8156,393.616,393.9333,3034.0
2025-02-06 09:45:00,397.02,397.28,395.17,395.88,13760.0,393.616,393.8738,391.7819,392.4858,13760.0
2025-02-06 09:50:00,396.12,396.12,394.87,395.92,9743.0,392.7237,392.7237,391.4845,392.5255,9743.0
2025-02-06 09:55:00,395.46,396.05,394.86,395.69,6343.0,392.0694,392.6543,391.4745,392.2974,6343.0
2025-02-06 10:00:00,395.69,396.05,395.37,395.69,4633.0,392.2974,392.6543,391.9802,392.2974,4633.0
2025-02-06 10:05:00,395.38,396.01,394.61,395.46,22393.0,391.9901,392.6147,391.2267,392.0694,22393.0
2025-02-06 10:10:00,395.05,395.83,394.61,395.12,5009.0,391.6629,392.4362,391.2267,391.7323,5009.0
2025-02-06 10:15:00,395.1,395.56,394.81,395.2,4020.0,391.7125,392.1685,391.425,391.8116,4020.0
2025-02-06 10:20:00,395.5,396.29,395.25,396.07,8893.0,392.1091,392.8923,391.8612,392.6742,8893.0
2025-02-06 10:25:00,396.02,397.69,395.73,395.73,12539.0,392.6246,394.2803,392.3371,392.3371,12539.0
2025-02-06 10:30:00,396.13,396.13,394.52,394.63,10147.0,392.7337,392.7337,391.1375,391.2465,10147.0
2025-02-06 10:35:00,394.63,394.88,393.64,394.56,18598.0,391.2465,391.4944,390.265,391.1771,18598.0
2025-02-06 10:40:00,394.39,395.25,394.32,394.77,9435.0,391.0086,391.8612,390.9392,391.3853,9435.0
2025-02-06 10:45:00,394.44,394.97,394.44,394.67,2454.0,391.0581,391.5836,391.0581,391.2862,2454.0
2025-02-06 10:50:00,394.85,395.4,394.76,394.84,5745.0,391.4646,392.0099,391.3754,391.4547,5745.0
2025-02-06 10:55:00,394.92,395.33,394.61,394.81,6058.0,391.534,391.9405,391.2267,391.425,6058.0
2025-02-06 11:00:00,394.81,395.43,394.61,395.43,12450.0,391.425,392.0397,391.2267,392.0397,12450.0
2025-02-06 11:05:00,395.52,395.86,395.11,395.63,13564.0,392.1289,392.466,391.7224,392.2379,13564.0
2025-02-06 11:10:00,395.18,395.48,394.67,394.72,3901.0,391.7918,392.0892,391.2862,391.3357,3901.0
2025-02-06 11:15:00,394.73,394.95,394.29,394.44,3790.0,391.3457,391.5638,390.9094,391.0581,3790.0
2025-02-06 11:20:00,394.38,394.38,393.96,394.15,9945.0,390.9987,390.9987,390.5823,390.7706,9945.0
2025-02-06 11:25:00,394.11,394.67,394.1,394.47,3916.0,390.731,391.2862,390.7211,391.0879,3916.0
2025-02-06 11:30:00,394.68,395.05,394.56,394.63,5899.0,391.2961,391.6629,391.1771,391.2465,5899.0
2025-02-06 11:35:00,394.58,394.72,394.09,394.19,2984.0,391.1969,391.3357,390.7111,390.8103,2984.0
2025-02-06 11:40:00,394.19,394.42,393.72,394.0,4355.0,390.8103,391.0383,390.3443,390.6219,4355.0
2025-02-06 11:45:00,393.97,393.97,393.59,393.76,4523.0,390.5922,390.5922,390.2154,390.384,4523.0
2025-02-06 11:50:00,393.81,393.81,393.33,393.39,3059.0,390.4335,390.4335,389.9577,390.0171,3059.0
2025-02-06 11:55:00,393.48,393.79,393.35,393.4,4161.0,390.1064,390.4137,389.9775,390.0271,4161.0
2025-02-06 12:00:00,393.35,393.86,392.65,392.77,6738.0,389.9775,390.4831,389.2835,389.4025,6738.0
2025-02-06 12:05:00,392.76,392.76,392.44,392.66,2193.0,389.3925,389.3925,389.0753,389.2934,2193.0
2025-02-06 12:10:00,392.77,393.2,392.75,393.05,3705.0,389.4025,389.8288,389.3826,389.6801,3705.0
2025-02-06 12:15:00,393.0,393.0,392.56,392.66,2522.0,389.6305,389.6305,389.1943,389.2934,2522.0
2025-02-06 12:20:00,392.89,393.51,392.89,393.11,3826.0,389.5214,390.1361,389.5214,389.7395,3826.0
2025-02-06 12:25:00,393.17,393.74,393.16,393.43,3050.0,389.799,390.3641,389.7891,390.0568,3050.0
2025-02-06 12:30:00,393.73,393.73,393.28,393.42,1134.0,390.3542,390.3542,389.9081,390.0469,1134.0
2025-02-06 12:35:00,393.35,393.83,393.34,393.73,3550.0,389.9775,390.4534,389.9676,390.3542,3550.0
2025-02-06 12:40:00,393.73,394.15,393.69,394.15,2769.0,390.3542,390.7706,390.3146,390.7706,2769.0
2025-02-06 12:45:00,394.05,394.41,394.05,394.18,2449.0,390.6715,391.0284,390.6715,390.8004,2449.0
2025-02-06 12:50:00,393.92,394.06,393.88,393.95,1100.0,390.5426,390.6814,390.5029,390.5723,1100.0
2025-02-06 12:55:00,393.97,394.09,393.84,393.92,2152.0,390.5922,390.7111,390.4633,390.5426,2152.0
2025-02-06 13:00:00,393.84,393.84,393.36,393.37,2131.0,390.4633,390.4633,389.9874,389.9973,2131.0
2025-02-06 13:05:00,393.11,393.57,393.11,393.23,3385.0,389.7395,390.1956,389.7395,389.8585,3385.0
2025-02-06 13:10:00,393.35,393.57,392.87,392.9,4498.0,389.9775,390.1956,389.5016,389.5313,4498.0
2025-02-06 13:15:00,392.53,393.01,392.53,393.01,3026.0,389.1645,389.6404,389.1645,389.6404,3026.0
2025-02-06 13:20:00,393.14,393.27,392.8,392.85,4263.0,389.7693,389.8982,389.4322,389.4818,4263.0
2025-02-06 13:25:00,393.06,393.12,392.72,392.86,3718.0,389.69,389.7495,389.3529,389.4917,3718.0
2025-02-06 13:30:00,392.95,393.37,392.94,393.18,3473.0,389.5809,389.9973,389.571,389.8089,3473.0
2025-02-06 13:35:00,393.17,393.17,392.49,392.61,1637.0,389.799,389.799,389.1249,389.2438,1637.0
2025-02-06 13:40:00,392.66,392.82,392.16,392.31,6430.0,389.2934,389.452,388.7977,388.9464,6430.0
2025-02-06 13:45:00,392.31,392.31,390.95,391.29,9369.0,388.9464,388.9464,387.5981,387.9352,9369.0
2025-02-06 13:50:00,391.11,391.33,390.66,390.75,6344.0,387.7567,387.9748,387.3106,387.3998,6344.0
2025-02-06 13:55:00,390.75,390.93,390.54,390.72,2831.0,387.3998,387.5782,387.1916,387.37,2831.0
2025-02-06 14:00:00,390.86,391.63,390.62,391.36,11344.0,387.5088,388.2722,387.2709,388.0046,11344.0
2025-02-06 14:05:00,391.36,391.47,390.78,390.79,3014.0,388.0046,388.1136,387.4295,387.4394,3014.0
2025-02-06 14:10:00,390.78,391.29,389.79,389.8,7291.0,387.4295,387.9352,386.448,386.4579,7291.0
2025-02-06 14:15:00,389.77,390.36,389.77,390.08,8783.0,386.4282,387.0131,386.4282,386.7355,8783.0
2025-02-06 14:20:00,390.21,390.27,389.93,389.94,4672.0,386.8644,386.9239,386.5868,386.5967,4672.0
2025-02-06 14:25:00,389.72,390.17,389.61,389.76,7136.0,386.3786,386.8248,386.2696,386.4183,7136.0
2025-02-06 14:30:00,389.68,389.87,389.25,389.25,3530.0,386.339,386.5273,385.9126,385.9126,3530.0
2025-02-06 14:35:00,389.13,389.4,389.0,389.05,11586.0,385.7937,386.0614,385.6648,385.7144,11586.0
2025-02-06 14:40:00,389.13,390.06,388.91,389.81,22399.0,385.7937,386.7157,385.5756,386.4678,22399.0
2025-02-06 14:45:00,389.81,390.65,389.78,390.51,8434.0,386.4678,387.3006,386.4381,387.1618,8434.0
2025-02-06 14:50:00,390.31,390.85,390.12,390.78,9734.0,386.9636,387.4989,386.7752,387.4295,9734.0
2025-02-06 14:55:00,390.85,390.99,390.37,390.44,5566.0,387.4989,387.6377,387.023,387.0924,5566.0
2025-02-06 15:00:00,390.44,391.13,389.99,391.0,13326.0,387.0924,387.7765,386.6463,387.6476,13326.0
2025-02-06 15:05:00,391.06,391.26,390.79,391.07,4898.0,387.7071,387.9054,387.4394,387.717,4898.0
2025-02-06 15:10:00,390.86,390.99,390.74,390.88,1529.0,387.5088,387.6377,387.3899,387.5287,1529.0
2025-02-06 15:15:00,390.8,391.15,390.12,390.12,9341.0,387.4494,387.7964,386.7752,386.7752,9341.0
2025-02-06 15:20:00,390.04,390.38,389.73,390.33,5114.0,386.6959,387.033,386.3885,386.9834,5114.0
2025-02-06 15:25:00,390.39,390.41,390.14,390.28,7527.0,387.0429,387.0627,386.795,386.9338,7527.0
2025-02-06 15:30:00,390.31,390.51,389.84,390.15,9834.0,386.9636,387.1618,386.4976,386.8049,9834.0
2025-02-06 15:35:00,390.15,390.88,390.06,390.84,10320.0,386.8049,387.5287,386.7157,387.489,10320.0
2025-02-06 15:40:00,390.77,390.84,389.85,389.85,7288.0,387.4196,387.489,386.5075,386.5075,7288.0
2025-02-06 15:45:00,389.85,390.55,389.62,390.49,16304.0,386.5075,387.2015,386.2795,387.142,16304.0
2025-02-06 15:50:00,390.64,391.47,390.64,391.09,21991.0,387.2907,388.1136,387.2907,387.7369,21991.0
2025-02-06 15:55:00,391.09,391.09,389.73,390.37,87505.0,387.7369,387.7369,386.3885,387.023,87505.0
2025-02-07 09:30:00,391.13,391.13,389.64,390.13,11475.0,387.7765,387.7765,386.2993,386.7851,11475.0
2025-02-07 09:35:00,390.13,391.08,389.61,391.08,10154.0,386.7851,387.727,386.2696,387.727,10154.0
2025-02-07 09:40:00,390.69,391.64,390.33,391.64,4073.0,387.3403,388.2821,386.9834,388.2821,4073.0
2025-02-07 09:45:00,391.66,392.07,391.16,391.62,4187.0,388.302,388.7085,387.8063,388.2623,4187.0
2025-02-07 09:50:00,391.43,391.71,391.2,391.32,3117.0,388.074,388.3515,387.8459,387.9649,3117.0
2025-02-07 09:55:00,391.44,393.23,391.4,392.96,4813.0,388.0839,389.8585,388.0442,389.5908,4813.0
2025-02-07 10:00:00,392.46,393.54,392.06,393.26,4932.0,389.0951,390.1659,388.6985,389.8883,4932.0
2025-02-07 10:05:00,393.26,393.26,392.23,392.55,9165.0,389.8883,389.8883,388.8671,389.1843,9165.0
2025-02-07 10:10:00,392.57,393.4,392.51,393.22,8518.0,389.2042,390.0271,389.1447,389.8486,8518.0
2025-02-07 10:15:00,393.35,394.1,392.44,394.09,5557.0,389.9775,390.7211,389.0753,390.7111,5557.0
2025-02-07 10:20:00,394.09,394.72,393.73,393.9,10032.0,390.7111,391.3357,390.3542,390.5228,10032.0
2025-02-07 10:25:00,393.97,394.35,393.69,393.83,6215.0,390.5922,390.9689,390.3146,390.4534,6215.0
2025-02-07 10:30:00,393.54,394.13,392.88,393.08,13079.0,390.1659,390.7508,389.5115,389.7098,13079.0
2025-02-07 10:35:00,393.15,393.56,392.97,393.13,6367.0,389.7792,390.1857,389.6007,389.7594,6367.0
2025-02-07 10:40:00,393.12,393.15,392.17,392.24,1881.0,389.7495,389.7792,388.8076,388.877,1881.0
2025-02-07 10:45:00,392.24,392.46,391.82,392.11,5452.0,388.877,389.0951,388.4606,388.7481,5452.0
2025-02-07 10:50:00,391.94,392.46,390.74,391.18,6575.0,388.5796,389.0951,387.3899,387.8261,6575.0
2025-02-07 10:55:00,391.22,391.58,390.81,391.21,3616.0,387.8658,388.2227,387.4593,387.8558,3616.0
2025-02-07 11:00:00,391.21,391.75,391.17,391.75,3465.0,387.8558,388.3912,387.8162,388.3912,3465.0
2025-02-07 11:05:00,391.75,392.31,391.75,392.01,4599.0,388.3912,388.9464,388.3912,388.649,4599.0
2025-02-07 11:10:00,391.96,392.29,391.89,391.97,8052.0,388.5994,388.9266,388.53,388.6093,8052.0
2025-02-07 11:15:00,391.77,392.67,391.7,392.52,10878.0,388.411,389.3033,388.3416,389.1546,10878.0
2025-02-07 11:20:00,392.53,392.85,391.77,391.78,6295.0,389.1645,389.4818,388.411,388.4209,6295.0
2025-02-07 11:25:00,391.59,391.65,390.81,391.33,12099.0,388.2326,388.2921,387.4593,387.9748,12099.0
2025-02-07 11:30:00,390.8,392.0,390.8,391.99,6415.0,387.4494,388.6391,387.4494,388.6291,6415.0
2025-02-07 11:35:00,391.77,391.99,391.38,391.42,2910.0,388.411,388.6291,388.0244,388.064,2910.0
2025-02-07 11:40:00,391.55,391.64,391.19,391.47,5405.0,388.1929,388.2821,387.836,388.1136,5405.0
2025-02-07 11:45:00,391.25,391.34,390.83,390.83,4699.0,387.8955,387.9847,387.4791,387.4791,4699.0
2025-02-07 11:50:00,390.81,391.6,390.7,390.83,5058.0,387.4593,388.2425,387.3502,387.4791,5058.0
2025-02-07 11:55:00,390.83,391.67,390.82,390.94,3600.0,387.4791,388.3119,387.4692,387.5882,3600.0
2025-02-07 12:00:00,391.02,391.62,391.01,391.53,2289.0,387.6675,388.2623,387.6576,388.1731,2289.0
2025-02-07 12:05:00,391.52,391.98,391.31,391.86,6162.0,388.1632,388.6192,387.955,388.5003,6162.0
2025-02-07 12:10:00,391.86,391.87,391.11,391.65,2803.0,388.5003,388.5102,387.7567,388.2921,2803.0
2025-02-07 12:15:00,391.64,391.64,391.03,391.37,11619.0,388.2821,388.2821,387.6774,388.0145,11619.0
2025-02-07 12:20:00,391.49,391.67,391.09,391.41,5633.0,388.1334,388.3119,387.7369,388.0541,5633.0
2025-02-07 12:25:00,391.61,392.02,391.26,391.31,5513.0,388.2524,388.6589,387.9054,387.955,5513.0
2025-02-07 12:30:00,391.54,391.75,391.48,391.69,3477.0,388.183,388.3912,388.1235,388.3317,3477.0
2025-02-07 12:35:00,391.71,391.81,391.66,391.67,1139.0,388.3515,388.4507,388.302,388.3119,1139.0
2025-02-07 12:40:00,391.59,391.93,391.48,391.89,4057.0,388.2326,388.5697,388.1235,388.53,4057.0
2025-02-07 12:45:00,391.85,392.04,391.64,391.92,1624.0,388.4903,388.6787,388.2821,388.5597,1624.0
2025-02-07 12:50:00,391.86,392.57,391.86,392.33,2477.0,388.5003,389.2042,388.5003,388.9662,2477.0
2025-02-07 12:55:00,392.54,392.73,392.29,392.6,4663.0,389.1744,389.3628,388.9266,389.2339,4663.0
2025-02-07 13:00:00,392.55,393.04,392.54,392.83,7105.0,389.1843,389.6701,389.1744,389.4619,7105.0
2025-02-07 13:05:00,393.02,393.41,392.96,392.96,7051.0,389.6503,390.037,389.5908,389.5908,7051.0
2025-02-07 13:10:00,392.96,393.17,392.83,393.09,4274.0,389.5908,389.799,389.4619,389.7197,4274.0
2025-02-07 13:15:00,393.13,393.2,392.94,393.2,4760.0,389.7594,389.8288,389.571,389.8288,4760.0
2025-02-07 13:20:00,393.16,393.26,392.96,393.05,3755.0,389.7891,389.8883,389.5908,389.6801,3755.0
2025-02-07 13:25:00,393.05,393.14,392.77,392.77,6957.0,389.6801,389.7693,389.4025,389.4025,6957.0
2025-02-07 13:30:00,392.77,393.32,392.77,393.32,5773.0,389.4025,389.9477,389.4025,389.9477,5773.0
2025-02-07 13:35:00,393.32,393.49,393.29,393.29,3199.0,389.9477,390.1163,389.918,389.918,3199.0
2025-02-07 13:40:00,393.29,393.38,392.98,392.99,4838.0,389.918,390.0072,389.6107,389.6206,4838.0
2025-02-07 13:45:00,393.0,393.5,392.78,393.5,4116.0,389.6305,390.1262,389.4124,390.1262,4116.0
2025-02-07 13:50:00,393.25,393.79,393.25,393.56,3268.0,389.8783,390.4137,389.8783,390.1857,3268.0
2025-02-07 13:55:00,393.56,393.64,393.1,393.14,8569.0,390.1857,390.265,389.7296,389.7693,8569.0
2025-02-07 14:00:00,393.14,393.45,393.14,393.45,11972.0,389.7693,390.0766,389.7693,390.0766,11972.0
2025-02-07 14:05:00,393.45,393.56,393.34,393.52,3652.0,390.0766,390.1857,389.9676,390.146,3652.0
2025-02-07 14:10:00,393.56,393.82,392.78,392.97,10012.0,390.1857,390.4435,389.4124,389.6007,10012.0
2025-02-07 14:15:00,392.9,393.19,392.9,393.08,3437.0,389.5313,389.8189,389.5313,389.7098,3437.0
2025-02-07 14:20:00,393.0,393.22,392.99,393.22,5795.0,389.6305,389.8486,389.6206,389.8486,5795.0
2025-02-07 14:25:00,393.22,393.38,393.08,393.21,4565.0,389.8486,390.0072,389.7098,389.8387,4565.0
2025-02-07 14:30:00,393.21,393.26,392.63,392.66,15140.0,389.8387,389.8883,389.2637,389.2934,15140.0
2025-02-07 14:35:00,392.5,392.87,392.49,392.87,2103.0,389.1348,389.5016,389.1249,389.5016,2103.0
2025-02-07 14:40:00,392.96,393.42,392.89,393.39,4026.0,389.5908,390.0469,389.5214,390.0171,4026.0
2025-02-07 14:45:00,393.39,393.39,393.01,393.08,5708.0,390.0171,390.0171,389.6404,389.7098,5708.0
2025-02-07 14:50:00,393.08,393.33,393.03,393.24,4724.0,389.7098,389.9577,389.6602,389.8684,4724.0
2025-02-07 14:55:00,393.17,393.28,392.94,393.28,10541.0,389.799,389.9081,389.571,389.9081,10541.0
2025-02-07 15:00:00,393.34,393.5,392.99,393.03,8829.0,389.9676,390.1262,389.6206,389.6602,8829.0
2025-02-07 15:05:00,393.03,393.07,392.46,392.46,7782.0,389.6602,389.6999,389.0951,389.0951,7782.0
2025-02-07 15:10:00,392.49,392.49,392.16,392.36,7204.0,389.1249,389.1249,388.7977,388.996,7204.0
2025-02-07 15:15:00,392.33,392.33,391.97,392.26,6313.0,388.9662,388.9662,388.6093,388.8968,6313.0
2025-02-07 15:20:00,392.36,392.94,392.22,392.63,9870.0,388.996,389.571,388.8572,389.2637,9870.0
2025-02-07 15:25:00,392.66,392.85,392.56,392.78,11146.0,389.2934,389.4818,389.1943,389.4124,11146.0
2025-02-07 15:30:00,392.78,393.33,392.71,393.08,11813.0,389.4124,389.9577,389.343,389.7098,11813.0
2025-02-07 15:35:00,393.09,393.2,392.44,392.58,10319.0,389.7197,389.8288,389.0753,389.2141,10319.0
2025-02-07 15:40:00,392.61,392.61,392.04,392.04,10158.0,389.2438,389.2438,388.6787,388.6787,10158.0
2025-02-07 15:45:00,392.0,392.02,391.53,391.58,7749.0,388.6391,388.6589,388.1731,388.2227,7749.0
2025-02-07 15:50:00,391.79,391.89,390.98,391.34,10165.0,388.4309,388.53,387.6278,387.9847,10165.0
2025-02-07 15:55:00,391.26,391.64,391.05,391.55,37609.0,387.9054,388.2821,387.6972,388.1929,37609.0
2025-02-10 09:30:00,392.37,394.74,392.21,393.49,14767.0,389.0059,391.3556,388.8473,390.1163,14767.0
2025-02-10 09:35:00,392.33,392.37,390.66,391.0,7826.0,388.9662,389.0059,387.3106,387.6476,7826.0
2025-02-10 09:40:00,390.87,391.39,390.24,390.87,2733.0,387.5188,388.0343,386.8942,387.5188,2733.0
2025-02-10 09:45:00,391.48,391.94,390.87,391.48,5684.0,388.1235,388.5796,387.5188,388.1235,5684.0
2025-02-10 09:50:00,391.71,391.92,390.34,390.77,3514.0,388.3515,388.5597,386.9933,387.4196,3514.0
2025-02-10 09:55:00,390.77,391.2,390.51,391.19,4005.0,387.4196,387.8459,387.1618,387.836,4005.0
2025-02-10 10:00:00,391.19,392.42,391.19,392.17,5609.0,387.836,389.0555,387.836,388.8076,5609.0
2025-02-10 10:05:00,392.18,392.18,390.85,390.99,4634.0,388.8175,388.8175,387.4989,387.6377,4634.0
2025-02-10 10:10:00,391.21,391.72,390.75,391.37,6044.0,387.8558,388.3615,387.3998,388.0145,6044.0
2025-02-10 10:15:00,390.84,391.88,390.75,391.11,3806.0,387.489,388.5201,387.3998,387.7567,3806.0
2025-02-10 10:20:00,391.1,391.4,391.01,391.15,1512.0,387.7468,388.0442,387.6576,387.7964,1512.0
2025-02-10 10:25:00,391.53,391.67,391.42,391.64,2339.0,388.1731,388.3119,388.064,388.2821,2339.0
2025-02-10 10:30:00,391.62,392.42,391.56,392.11,5022.0,388.2623,389.0555,388.2028,388.7481,5022.0
2025-02-10 10:35:00,392.08,392.08,391.51,391.62,2001.0,388.7184,388.7184,388.1533,388.2623,2001.0
2025-02-10 10:40:00,391.92,392.36,391.91,391.99,1175.0,388.5597,388.996,388.5498,388.6291,1175.0
2025-02-10 10:45:00,392.36,393.47,392.29,392.7,6540.0,388.996,390.0965,388.9266,389.3331,6540.0
2025-02-10 10:50:00,392.94,393.83,392.94,393.82,726.0,389.571,390.4534,389.571,390.4435,726.0
2025-02-10 10:55:00,393.86,393.86,392.67,393.13,1987.0,390.4831,390.4831,389.3033,389.7594,1987.0
2025-02-10 11:00:00,393.27,393.27,392.67,392.79,2779.0,389.8982,389.8982,389.3033,389.4223,2779.0
2025-02-10 11:05:00,392.74,392.74,392.3,392.3,2751.0,389.3727,389.3727,388.9365,388.9365,2751.0
2025-02-10 11:10:00,392.45,392.45,391.78,391.79,3102.0,389.0852,389.0852,388.4209,388.4309,3102.0
2025-02-10 11:15:00,391.97,392.21,391.81,391.92,10154.0,388.6093,388.8473,388.4507,388.5597,10154.0
2025-02-10 11:20:00,392.14,392.71,392.14,392.57,4975.0,388.7779,389.343,388.7779,389.2042,4975.0
2025-02-10 11:25:00,392.55,392.7,392.3,392.5,2621.0,389.1843,389.3331,388.9365,389.1348,2621.0
2025-02-10 11:30:00,392.69,392.69,392.06,392.25,2518.0,389.3231,389.3231,388.6985,388.8869,2518.0
2025-02-10 11:35:00,392.25,392.78,392.18,392.76,3023.0,388.8869,389.4124,388.8175,389.3925,3023.0
2025-02-10 11:40:00,392.7,393.2,392.7,393.12,2000.0,389.3331,389.8288,389.3331,389.7495,2000.0
2025-02-10 11:45:00,393.15,393.62,393.1,393.17,3405.0,389.7792,390.2452,389.7296,389.799,3405.0
2025-02-10 11:50:00,393.21,393.45,392.92,392.93,2742.0,389.8387,390.0766,389.5512,389.5611,2742.0
2025-02-10 11:55:00,392.97,392.98,392.96,392.97,300.0,389.6007,389.6107,389.5908,389.6007,300.0
2025-02-10 12:00:00,392.98,393.55,392.98,393.24,3987.0,389.6107,390.1758,389.6107,389.8684,3987.0
2025-02-10 12:05:00,393.25,393.69,393.17,393.56,5012.0,389.8783,390.3146,389.799,390.1857,5012.0
2025-02-10 12:10:00,393.56,393.64,393.38,393.38,4072.0,390.1857,390.265,390.0072,390.0072,4072.0
2025-02-10 12:15:00,393.63,394.02,393.63,393.86,3720.0,390.2551,390.6417,390.2551,390.4831,3720.0
2025-02-10 12:20:00,394.03,394.25,394.01,394.01,1908.0,390.6517,390.8698,390.6318,390.6318,1908.0
2025-02-10 12:25:00,394.01,394.15,393.94,393.94,1700.0,390.6318,390.7706,390.5624,390.5624,1700.0
2025-02-10 12:30:00,394.03,394.4,394.02,394.33,2002.0,390.6517,391.0185,390.6417,390.9491,2002.0
2025-02-10 12:35:00,394.23,394.43,393.89,394.24,4249.0,390.8499,391.0482,390.5129,390.8599,4249.0
2025-02-10 12:40:00,394.38,394.45,393.95,394.06,2624.0,390.9987,391.0681,390.5723,390.6814,2624.0
2025-02-10 12:45:00,393.87,394.11,393.87,394.08,1420.0,390.493,390.731,390.493,390.7012,1420.0
2025-02-10 12:50:00,393.81,393.89,393.31,393.88,1960.0,390.4335,390.5129,389.9378,390.5029,1960.0
2025-02-10 12:55:00,393.66,393.84,393.58,393.78,2650.0,390.2848,390.4633,390.2055,390.4038,2650.0
2025-02-10 13:00:00,393.94,393.97,393.84,393.89,1715.0,390.5624,390.5922,390.4633,390.5129,1715.0
2025-02-10 13:05:00,394.03,394.05,393.75,393.75,1631.0,390.6517,390.6715,390.3741,390.3741,1631.0
2025-02-10 13:10:00,393.67,394.01,393.66,394.0,1223.0,390.2947,390.6318,390.2848,390.6219,1223.0
2025-02-10 13:15:00,394.0,394.1,393.93,394.05,1845.0,390.6219,390.7211,390.5525,390.6715,1845.0
2025-02-10 13:20:00,394.06,394.27,394.02,394.16,3565.0,390.6814,390.8896,390.6417,390.7805,3565.0
2025-02-10 13:25:00,394.22,394.39,393.6,393.61,4711.0,390.84,391.0086,390.2253,390.2353,4711.0
2025-02-10 13:30:00,393.71,393.86,393.6,393.67,1873.0,390.3344,390.4831,390.2253,390.2947,1873.0
2025-02-10 13:35:00,393.74,393.76,393.6,393.67,2770.0,390.3641,390.384,390.2253,390.2947,2770.0
2025-02-10 13:40:00,393.57,393.71,393.43,393.54,2237.0,390.1956,390.3344,390.0568,390.1659,2237.0
2025-02-10 13:45:00,393.58,393.93,393.58,393.92,3193.0,390.2055,390.5525,390.2055,390.5426,3193.0
2025-02-10 13:50:00,394.01,394.41,393.93,394.35,4194.0,390.6318,391.0284,390.5525,390.9689,4194.0
2025-02-10 13:55:00,394.35,394.35,394.03,394.15,8387.0,390.9689,390.9689,390.6517,390.7706,8387.0
2025-02-10 14:00:00,394.17,394.28,393.44,393.5,13815.0,390.7905,390.8995,390.0667,390.1262,13815.0
2025-02-10 14:05:00,393.47,393.53,393.39,393.51,1047.0,390.0965,390.1559,390.0171,390.1361,1047.0
2025-02-10 14:10:00,393.55,393.92,393.45,393.74,8785.0,390.1758,390.5426,390.0766,390.3641,8785.0
2025-02-10 14:15:00,393.71,393.98,393.7,393.78,1654.0,390.3344,390.6021,390.3245,390.4038,1654.0
2025-02-10 14:20:00,393.88,394.26,393.86,394.16,3245.0,390.5029,390.8797,390.4831,390.7805,3245.0
2025-02-10 14:25:00,394.14,394.36,393.99,394.15,3031.0,390.7607,390.9788,390.612,390.7706,3031.0
2025-02-10 14:30:00,394.37,394.5,394.06,394.21,5642.0,390.9887,391.1176,390.6814,390.8301,5642.0
2025-02-10 14:35:00,394.21,394.79,394.17,394.67,5885.0,390.8301,391.4051,390.7905,391.2862,5885.0
2025-02-10 14:40:00,394.83,395.0,394.73,394.79,2644.0,391.4448,391.6133,391.3457,391.4051,2644.0
2025-02-10 14:45:00,394.94,395.07,394.67,394.76,4400.0,391.5539,391.6827,391.2862,391.3754,4400.0
2025-02-10 14:50:00,394.58,394.95,394.57,394.87,2625.0,391.1969,391.5638,391.187,391.4845,2625.0
2025-02-10 14:55:00,395.04,395.12,394.66,394.76,6652.0,391.653,391.7323,391.2763,391.3754,6652.0
2025-02-10 15:00:00,394.76,395.14,394.76,394.9,5514.0,391.3754,391.7521,391.3754,391.5142,5514.0
2025-02-10 15:05:00,394.88,394.88,394.6,394.76,4283.0,391.4944,391.4944,391.2168,391.3754,4283.0
2025-02-10 15:10:00,394.83,395.38,394.83,395.24,4719.0,391.4448,391.9901,391.4448,391.8513,4719.0
2025-02-10 15:15:00,395.23,395.88,395.17,395.6,5392.0,391.8414,392.4858,391.7819,392.2082,5392.0
2025-02-10 15:20:00,395.48,395.96,395.42,395.86,5438.0,392.0892,392.5651,392.0297,392.466,5438.0
2025-02-10 15:25:00,395.65,395.78,395.31,395.59,7053.0,392.2578,392.3867,391.9207,392.1983,7053.0
2025-02-10 15:30:00,395.56,395.61,395.29,395.49,5613.0,392.1685,392.2181,391.9009,392.0991,5613.0
2025-02-10 15:35:00,395.45,395.93,394.98,395.92,5799.0,392.0595,392.5354,391.5935,392.5255,5799.0
2025-02-10 15:40:00,395.92,396.02,395.47,396.02,17442.0,392.5255,392.6246,392.0793,392.6246,17442.0
2025-02-10 15:45:00,395.94,396.02,395.57,395.71,8595.0,392.5453,392.6246,392.1785,392.3173,8595.0
2025-02-10 15:50:00,395.83,396.48,395.14,395.55,11999.0,392.4362,393.0807,391.7521,392.1586,11999.0
2025-02-10 15:55:00,395.53,396.48,395.53,396.33,34561.0,392.1388,393.0807,392.1388,392.9319,34561.0
2025-02-11 09:30:00,396.14,398.36,396.14,396.71,20360.0,392.7436,394.9445,392.7436,393.3087,20360.0
2025-02-11 09:35:00,396.71,396.71,394.2,394.21,5392.0,393.3087,393.3087,390.8202,390.8301,5392.0
2025-02-11 09:40:00,394.21,395.64,393.19,393.2,6046.0,390.8301,392.2479,389.8189,389.8288,6046.0
2025-02-11 09:45:00,394.0,394.93,393.28,394.13,19324.0,390.6219,391.5439,389.9081,390.7508,19324.0
2025-02-11 09:50:00,394.13,394.14,392.17,392.61,7500.0,390.7508,390.7607,388.8076,389.2438,7500.0
2025-02-11 09:55:00,392.68,393.56,392.54,393.06,10685.0,389.3132,390.1857,389.1744,389.69,10685.0
2025-02-11 10:00:00,393.13,393.14,392.81,392.96,7540.0,389.7594,389.7693,389.4421,389.5908,7540.0
2025-02-11 10:05:00,392.96,392.97,389.71,389.74,34600.0,389.5908,389.6007,386.3687,386.3984,34600.0
2025-02-11 10:10:00,389.74,390.66,389.34,390.06,20479.0,386.3984,387.3106,386.0019,386.7157,20479.0
2025-02-11 10:15:00,390.06,390.18,389.22,390.18,23485.0,386.7157,386.8347,385.8829,386.8347,23485.0
2025-02-11 10:20:00,390.18,390.66,389.69,389.69,15753.0,386.8347,387.3106,386.3489,386.3489,15753.0
2025-02-11 10:25:00,390.1,390.6,388.69,389.1,5197.0,386.7554,387.2511,385.3574,385.7639,5197.0
2025-02-11 10:30:00,389.18,389.68,388.76,389.27,7003.0,385.8432,386.339,385.4268,385.9325,7003.0
2025-02-11 10:35:00,388.99,389.48,388.99,389.31,7637.0,385.6549,386.1407,385.6549,385.9721,7637.0
2025-02-11 10:40:00,389.44,389.69,389.2,389.35,4528.0,386.101,386.3489,385.8631,386.0118,4528.0
2025-02-11 10:45:00,389.04,389.27,388.77,388.78,2425.0,385.7044,385.9325,385.4368,385.4467,2425.0
2025-02-11 10:50:00,388.98,389.32,388.34,388.34,14382.0,385.645,385.982,385.0104,385.0104,14382.0
2025-02-11 10:55:00,388.42,388.44,387.76,388.26,5279.0,385.0898,385.1096,384.4354,384.9311,5279.0
2025-02-11 11:00:00,388.04,388.23,387.87,387.96,1354.0,384.713,384.9014,384.5445,384.6337,1354.0
2025-02-11 11:05:00,388.37,389.46,388.02,389.46,10050.0,385.0402,386.1208,384.6932,386.1208,10050.0
2025-02-11 11:10:00,389.63,389.64,389.2,389.22,2000.0,386.2894,386.2993,385.8631,385.8829,2000.0
2025-02-11 11:15:00,389.22,389.23,388.83,388.83,2385.0,385.8829,385.8928,385.4962,385.4962,2385.0
2025-02-11 11:20:00,388.65,389.33,388.54,389.25,6177.0,385.3178,385.992,385.2087,385.9126,6177.0
2025-02-11 11:25:00,389.44,390.05,389.25,389.82,8278.0,386.101,386.7058,385.9126,386.4778,8278.0
2025-02-11 11:30:00,389.97,390.22,389.62,389.81,20752.0,386.6265,386.8743,386.2795,386.4678,20752.0
2025-02-11 11:35:00,389.81,391.41,389.51,390.79,19870.0,386.4678,388.0541,386.1704,387.4394,19870.0
2025-02-11 11:40:00,390.75,390.77,390.04,390.15,13083.0,387.3998,387.4196,386.6959,386.8049,13083.0
2025-02-11 11:45:00,390.21,390.4,389.66,389.66,18652.0,386.8644,387.0528,386.3191,386.3191,18652.0
2025-02-11 11:50:00,389.76,389.76,389.14,389.14,2710.0,386.4183,386.4183,385.8036,385.8036,2710.0
2025-02-11 11:55:00,389.44,389.53,389.1,389.39,15951.0,386.101,386.1902,385.7639,386.0514,15951.0
2025-02-11 12:00:00,389.5,390.39,389.49,390.06,3569.0,386.1605,387.0429,386.1506,386.7157,3569.0
2025-02-11 12:05:00,389.99,390.07,389.79,390.01,3131.0,386.6463,386.7256,386.448,386.6661,3131.0
2025-02-11 12:10:00,390.01,390.01,389.54,389.74,7968.0,386.6661,386.6661,386.2002,386.3984,7968.0
2025-02-11 12:15:00,389.7,389.79,389.49,389.62,5548.0,386.3588,386.448,386.1506,386.2795,5548.0
2025-02-11 12:20:00,389.62,389.62,388.58,388.66,4200.0,386.2795,386.2795,385.2484,385.3277,4200.0
2025-02-11 12:25:00,388.65,388.65,388.39,388.56,5368.0,385.3178,385.3178,385.06,385.2286,5368.0
2025-02-11 12:30:00,388.61,388.81,388.24,388.67,8774.0,385.2781,385.4764,384.9113,385.3376,8774.0
2025-02-11 12:35:00,388.67,389.13,388.66,388.92,4958.0,385.3376,385.7937,385.3277,385.5855,4958.0
2025-02-11 12:40:00,388.87,388.94,388.84,388.94,1909.0,385.5359,385.6053,385.5062,385.6053,1909.0
2025-02-11 12:45:00,388.92,388.92,388.45,388.45,1926.0,385.5855,385.5855,385.1195,385.1195,1926.0
2025-02-11 12:50:00,388.59,389.02,388.44,389.02,3817.0,385.2583,385.6846,385.1096,385.6846,3817.0
2025-02-11 12:55:00,388.91,388.91,388.57,388.57,1933.0,385.5756,385.5756,385.2385,385.2385,1933.0
2025-02-11 13:00:00,388.67,388.76,388.21,388.22,4107.0,385.3376,385.4268,384.8816,384.8915,4107.0
2025-02-11 13:05:00,388.22,388.61,388.15,388.53,2286.0,384.8915,385.2781,384.8221,385.1988,2286.0
2025-02-11 13:10:00,388.53,389.13,388.52,389.06,6107.0,385.1988,385.7937,385.1889,385.7243,6107.0
2025-02-11 13:15:00,388.91,389.08,388.91,389.03,728.0,385.5756,385.7441,385.5756,385.6945,728.0
2025-02-11 13:20:00,389.03,389.08,388.72,388.88,3334.0,385.6945,385.7441,385.3872,385.5458,3334.0
2025-02-11 13:25:00,388.83,389.11,388.82,389.03,1312.0,385.4962,385.7738,385.4863,385.6945,1312.0
2025-02-11 13:30:00,389.01,389.14,389.0,389.1,2212.0,385.6747,385.8036,385.6648,385.7639,2212.0
2025-02-11 13:35:00,389.1,389.1,388.9,388.9,2937.0,385.7639,385.7639,385.5656,385.5656,2937.0
2025-02-11 13:40:00,389.01,389.68,389.01,389.68,4800.0,385.6747,386.339,385.6747,386.339,4800.0
2025-02-11 13:45:00,389.63,389.9,389.53,389.53,2178.0,386.2894,386.5571,386.1902,386.1902,2178.0
2025-02-11 13:50:00,389.53,389.59,388.83,388.83,3304.0,386.1902,386.2497,385.4962,385.4962,3304.0
2025-02-11 13:55:00,388.87,388.94,388.62,388.92,761.0,385.5359,385.6053,385.288,385.5855,761.0
2025-02-11 14:00:00,388.92,389.3,388.84,388.85,2153.0,385.5855,385.9622,385.5062,385.5161,2153.0
2025-02-11 14:05:00,388.89,389.3,388.79,389.24,4648.0,385.5557,385.9622,385.4566,385.9027,4648.0
2025-02-11 14:10:00,389.2,389.45,389.15,389.15,3477.0,385.8631,386.1109,385.8135,385.8135,3477.0
2025-02-11 14:15:00,389.16,389.26,388.87,388.91,2043.0,385.8234,385.9226,385.5359,385.5756,2043.0
2025-02-11 14:20:00,388.9,389.14,388.82,388.82,2806.0,385.5656,385.8036,385.4863,385.4863,2806.0
2025-02-11 14:25:00,388.97,389.57,388.97,389.35,4470.0,385.635,386.2299,385.635,386.0118,4470.0
2025-02-11 14:30:00,389.3,389.59,389.3,389.54,2332.0,385.9622,386.2497,385.9622,386.2002,2332.0
2025-02-11 14:35:00,389.41,389.85,389.24,389.85,1521.0,386.0713,386.5075,385.9027,386.5075,1521.0
2025-02-11 14:40:00,389.62,390.14,389.62,390.14,1983.0,386.2795,386.795,386.2795,386.795,1983.0
2025-02-11 14:45:00,390.12,390.38,389.94,390.38,5409.0,386.7752,387.033,386.5967,387.033,5409.0
2025-02-11 14:50:00,390.38,390.55,390.3,390.53,4551.0,387.033,387.2015,386.9536,387.1817,4551.0
2025-02-11 14:55:00,390.53,391.11,390.5,390.94,4083.0,387.1817,387.7567,387.1519,387.5882,4083.0
2025-02-11 15:00:00,390.94,391.36,390.81,390.83,23188.0,387.5882,388.0046,387.4593,387.4791,23188.0
2025-02-11 15:05:00,390.71,390.71,390.39,390.41,1432.0,387.3601,387.3601,387.0429,387.0627,1432.0
2025-02-11 15:10:00,390.63,391.24,390.59,391.15,6162.0,387.2808,387.8856,387.2412,387.7964,6162.0
2025-02-11 15:15:00,391.05,391.1,390.33,390.33,1710.0,387.6972,387.7468,386.9834,386.9834,1710.0
2025-02-11 15:20:00,390.34,390.42,390.0,390.19,5110.0,386.9933,387.0726,386.6562,386.8446,5110.0
2025-02-11 15:25:00,390.15,390.55,389.97,390.28,3754.0,386.8049,387.2015,386.6265,386.9338,3754.0
2025-02-11 15:30:00,390.36,391.31,390.3,391.23,13751.0,387.0131,387.955,386.9536,387.8757,13751.0
2025-02-11 15:35:00,391.23,391.23,390.94,390.94,2582.0,387.8757,387.8757,387.5882,387.5882,2582.0
2025-02-11 15:40:00,390.94,391.38,390.61,390.63,9756.0,387.5882,388.0244,387.261,387.2808,9756.0
2025-02-11 15:45:00,390.62,391.06,390.16,390.97,36642.0,387.2709,387.7071,386.8148,387.6179,36642.0
2025-02-11 15:50:00,390.96,391.11,390.35,390.54,15708.0,387.608,387.7567,387.0032,387.1916,15708.0
2025-02-11 15:55:00,390.67,391.46,390.49,391.31,54406.0,387.3205,388.1037,387.142,387.955,54406.0
2025-02-12 09:30:00,391.24,393.72,390.12,392.61,22820.0,387.8856,390.3443,386.7752,389.2438,22820.0
2025-02-12 09:35:00,392.61,393.34,391.74,393.34,1302.0,389.2438,389.9676,388.3813,389.9676,1302.0
2025-02-12 09:40:00,393.57,393.57,392.08,392.88,6154.0,390.1956,390.1956,388.7184,389.5115,6154.0
2025-02-12 09:45:00,393.66,396.56,393.33,396.3,14400.0,390.2848,393.16,389.9577,392.9022,14400.0
2025-02-12 09:50:00,396.26,397.1,394.25,394.25,21171.0,392.8625,393.6953,390.8698,390.8698,21171.0
2025-02-12 09:55:00,394.62,394.82,393.31,393.31,5812.0,391.2366,391.4349,389.9378,389.9378,5812.0
2025-02-12 10:00:00,393.85,393.86,391.9,392.25,6236.0,390.4732,390.4831,388.5399,388.8869,6236.0
2025-02-12 10:05:00,391.55,393.88,391.55,393.23,20188.0,388.1929,390.5029,388.1929,389.8585,20188.0
2025-02-12 10:10:00,393.23,393.37,392.13,392.14,2437.0,389.8585,389.9973,388.7679,388.7779,2437.0
2025-02-12 10:15:00,392.14,392.41,391.06,391.89,5200.0,388.7779,389.0455,387.7071,388.53,5200.0
2025-02-12 10:20:00,391.77,391.84,390.75,390.96,4900.0,388.411,388.4804,387.3998,387.608,4900.0
2025-02-12 10:25:00,391.36,392.39,391.36,391.95,2808.0,388.0046,389.0257,388.0046,388.5895,2808.0
2025-02-12 10:30:00,392.38,393.69,392.38,393.69,3123.0,389.0158,390.3146,389.0158,390.3146,3123.0
2025-02-12 10:35:00,393.71,394.51,393.68,393.78,17831.0,390.3344,391.1275,390.3047,390.4038,17831.0
2025-02-12 10:40:00,393.78,394.29,393.16,393.17,3066.0,390.4038,390.9094,389.7891,389.799,3066.0
2025-02-12 10:45:00,393.32,393.77,392.26,392.29,1751.0,389.9477,390.3939,388.8968,388.9266,1751.0
2025-02-12 10:50:00,392.17,392.3,386.94,387.38,16106.0,388.8076,388.9365,383.6224,384.0587,16106.0
2025-02-12 10:55:00,387.46,388.17,384.13,387.64,45542.0,384.138,384.8419,380.8365,384.3164,45542.0
2025-02-12 11:00:00,387.36,387.36,386.03,386.42,11850.0,384.0388,384.0388,382.7202,383.1069,11850.0
2025-02-12 11:05:00,386.48,386.73,385.41,385.54,7116.0,383.1664,383.4142,382.1056,382.2345,7116.0
2025-02-12 11:10:00,385.26,386.39,384.77,384.91,7488.0,381.9569,383.0772,381.4711,381.6099,7488.0
2025-02-12 11:15:00,384.69,384.78,384.05,384.29,8381.0,381.3917,381.481,380.7572,380.9952,8381.0
2025-02-12 11:20:00,383.92,384.12,382.01,382.07,11354.0,380.6283,380.8266,378.7347,378.7942,11354.0
2025-02-12 11:25:00,381.76,382.14,379.41,381.12,57619.0,378.4869,378.8636,376.157,377.8523,57619.0
2025-02-12 11:30:00,381.12,382.84,381.08,382.61,22182.0,377.8523,379.5576,377.8127,379.3296,22182.0
2025-02-12 11:35:00,382.62,383.41,382.05,383.41,9147.0,379.3395,380.1227,378.7744,380.1227,9147.0
2025-02-12 11:40:00,383.23,384.17,382.47,383.91,8485.0,379.9443,380.8762,379.1908,380.6184,8485.0
2025-02-12 11:45:00,383.91,384.62,383.74,383.77,6085.0,380.6184,381.3223,380.4499,380.4796,6085.0
2025-02-12 11:50:00,383.92,384.57,383.92,384.34,7562.0,380.6283,381.2728,380.6283,381.0447,7562.0
2025-02-12 11:55:00,384.25,384.26,383.76,383.91,4517.0,380.9555,380.9654,380.4697,380.6184,4517.0
2025-02-12 12:00:00,383.46,384.55,383.46,384.55,9733.0,380.1723,381.2529,380.1723,381.2529,9733.0
2025-02-12 12:05:00,384.55,384.65,384.36,384.54,2536.0,381.2529,381.3521,381.0646,381.243,2536.0
2025-02-12 12:10:00,384.56,385.22,383.89,385.1,4883.0,381.2629,381.9172,380.5986,381.7982,4883.0
2025-02-12 12:15:00,385.1,385.12,384.84,385.12,1667.0,381.7982,381.8181,381.5405,381.8181,1667.0
2025-02-12 12:20:00,385.12,385.35,385.07,385.13,1514.0,381.8181,382.0461,381.7685,381.828,1514.0
2025-02-12 12:25:00,385.13,385.13,384.65,384.96,1778.0,381.828,381.828,381.3521,381.6594,1778.0
2025-02-12 12:30:00,384.97,385.27,384.81,385.03,6753.0,381.6693,381.9668,381.5107,381.7288,6753.0
2025-02-12 12:35:00,384.95,385.17,384.66,384.66,3955.0,381.6495,381.8676,381.362,381.362,3955.0
2025-02-12 12:40:00,384.78,384.78,384.26,384.26,3144.0,381.481,381.481,380.9654,380.9654,3144.0
2025-02-12 12:45:00,384.35,385.35,384.34,385.1,4287.0,381.0547,382.0461,381.0447,381.7982,4287.0
2025-02-12 12:50:00,385.38,385.76,385.35,385.5,2804.0,382.0758,382.4526,382.0461,382.1948,2804.0
2025-02-12 12:55:00,385.5,385.61,385.19,385.19,2529.0,382.1948,382.3038,381.8875,381.8875,2529.0
2025-02-12 13:00:00,385.19,385.3,384.85,384.89,2535.0,381.8875,381.9965,381.5504,381.59,2535.0
2025-02-12 13:05:00,384.62,385.23,384.62,385.19,2103.0,381.3223,381.9271,381.3223,381.8875,2103.0
2025-02-12 13:10:00,385.33,385.9,385.21,385.7,4990.0,382.0263,382.5914,381.9073,382.3931,4990.0
2025-02-12 13:15:00,385.58,385.58,384.9,385.25,3082.0,382.2741,382.2741,381.5999,381.9469,3082.0
2025-02-12 13:20:00,385.06,385.13,384.9,384.91,1994.0,381.7586,381.828,381.5999,381.6099,1994.0
2025-02-12 13:25:00,384.9,385.19,384.26,384.26,1330.0,381.5999,381.8875,380.9654,380.9654,1330.0
2025-02-12 13:30:00,384.13,384.52,383.97,384.52,4754.0,380.8365,381.2232,380.6779,381.2232,4754.0
2025-02-12 13:35:00,384.41,384.6,384.21,384.32,6323.0,381.1141,381.3025,380.9159,381.0249,6323.0
2025-02-12 13:40:00,384.3,384.3,384.08,384.08,1450.0,381.0051,381.0051,380.787,380.787,1450.0
2025-02-12 13:45:00,384.27,384.27,383.81,383.81,1770.0,380.9753,380.9753,380.5193,380.5193,1770.0
2025-02-12 13:50:00,383.69,383.88,383.44,383.49,3171.0,380.4003,380.5887,380.1525,380.202,3171.0
2025-02-12 13:55:00,383.35,384.02,383.35,383.97,5344.0,380.0632,380.7275,380.0632,380.6779,5344.0
2025-02-12 14:00:00,383.97,384.61,383.91,384.46,5913.0,380.6779,381.3124,380.6184,381.1637,5913.0
2025-02-12 14:05:00,384.46,385.24,384.46,385.22,10557.0,381.1637,381.937,381.1637,381.9172,10557.0
2025-02-12 14:10:00,385.28,385.51,385.27,385.46,8411.0,381.9767,382.2047,381.9668,382.1551,8411.0
2025-02-12 14:15:00,385.44,385.54,384.46,384.5,8045.0,382.1353,382.2345,381.1637,381.2034,8045.0
2025-02-12 14:20:00,384.75,384.79,384.1,384.1,5035.0,381.4512,381.4909,380.8068,380.8068,5035.0
2025-02-12 14:25:00,383.88,384.0,383.46,383.85,4116.0,380.5887,380.7077,380.1723,380.5589,4116.0
2025-02-12 14:30:00,383.8,384.83,383.79,384.73,5472.0,380.5094,381.5305,380.4995,381.4314,5472.0
2025-02-12 14:35:00,384.84,385.13,384.55,384.78,16717.0,381.5405,381.828,381.2529,381.481,16717.0
2025-02-12 14:40:00,384.94,385.49,384.86,385.12,3653.0,381.6396,382.1849,381.5603,381.8181,3653.0
2025-02-12 14:45:00,385.22,385.33,385.12,385.12,3223.0,381.9172,382.0263,381.8181,381.8181,3223.0
2025-02-12 14:50:00,385.08,385.34,384.5,384.79,9510.0,381.7784,382.0362,381.2034,381.4909,9510.0
2025-02-12 14:55:00,385.47,385.61,385.24,385.25,7431.0,382.1651,382.3038,381.937,381.9469,7431.0
2025-02-12 15:00:00,385.02,385.77,385.02,385.63,5054.0,381.7189,382.4625,381.7189,382.3237,5054.0
2025-02-12 15:05:00,385.81,385.83,385.59,385.72,4126.0,382.5021,382.522,382.284,382.4129,4126.0
2025-02-12 15:10:00,385.71,385.71,385.34,385.36,2948.0,382.403,382.403,382.0362,382.056,2948.0
2025-02-12 15:15:00,385.38,385.84,385.12,385.44,7287.0,382.0758,382.5319,381.8181,382.1353,7287.0
2025-02-12 15:20:00,385.45,386.21,385.23,386.04,12750.0,382.1452,382.8987,381.9271,382.7302,12750.0
2025-02-12 15:25:00,386.04,386.21,385.82,385.92,10595.0,382.7302,382.8987,382.512,382.6112,10595.0
2025-02-12 15:30:00,386.09,386.67,385.91,386.11,7656.0,382.7797,383.3548,382.6013,382.7996,7656.0
2025-02-12 15:35:00,386.26,386.33,385.84,386.03,13124.0,382.9483,383.0177,382.5319,382.7202,13124.0
2025-02-12 15:40:00,386.0,386.07,385.19,385.42,17788.0,382.6905,382.7599,381.8875,382.1155,17788.0
2025-02-12 15:45:00,385.51,385.55,384.71,384.88,16276.0,382.2047,382.2444,381.4116,381.5801,16276.0
2025-02-12 15:50:00,385.08,385.53,384.18,384.96,71588.0,381.7784,382.2245,380.8861,381.6594,71588.0
2025-02-12 15:55:00,384.96,385.83,384.95,385.81,93824.0,381.6594,382.522,381.6495,382.5021,93824.0
2025-02-13 09:30:00,388.11,388.17,385.56,385.61,22455.0,384.7824,384.8419,382.2543,382.3038,22455.0
2025-02-13 09:35:00,385.43,387.08,385.13,387.04,10207.0,382.1254,383.7612,381.828,383.7216,10207.0
2025-02-13 09:40:00,386.93,387.54,386.34,386.39,4888.0,383.6125,384.2173,383.0276,383.0772,4888.0
2025-02-13 09:45:00,386.4,387.0,385.68,386.05,8332.0,383.0871,383.6819,382.3732,382.7401,8332.0
2025-02-13 09:50:00,385.91,386.15,385.09,385.51,6430.0,382.6013,382.8392,381.7883,382.2047,6430.0
2025-02-13 09:55:00,385.42,386.19,385.13,385.94,9559.0,382.1155,382.8789,381.828,382.631,9559.0
2025-02-13 10:00:00,386.0,386.93,386.0,386.33,5558.0,382.6905,383.6125,382.6905,383.0177,5558.0
2025-02-13 10:05:00,386.76,387.7,386.76,387.7,1614.0,383.444,384.3759,383.444,384.3759,1614.0
2025-02-13 10:10:00,387.7,388.1,387.23,387.24,8474.0,384.3759,384.7725,383.91,383.9199,8474.0
2025-02-13 10:15:00,387.43,387.86,387.23,387.44,2569.0,384.1082,384.5346,383.91,384.1182,2569.0
2025-02-13 10:20:00,387.44,387.75,387.04,387.33,3140.0,384.1182,384.4255,383.7216,384.0091,3140.0
2025-02-13 10:25:00,387.2,388.37,387.2,388.32,6153.0,383.8802,385.0402,383.8802,384.9906,6153.0
2025-02-13 10:30:00,388.25,389.48,387.99,389.47,4198.0,384.9212,386.1407,384.6634,386.1308,4198.0
2025-02-13 10:35:00,389.48,389.54,387.95,388.11,4500.0,386.1407,386.2002,384.6238,384.7824,4500.0
2025-02-13 10:40:00,388.2,388.2,387.08,387.08,7253.0,384.8716,384.8716,383.7612,383.7612,7253.0
2025-02-13 10:45:00,386.94,386.95,385.93,386.32,3674.0,383.6224,383.6324,382.6211,383.0078,3674.0
2025-02-13 10:50:00,386.32,386.66,385.8,385.81,4174.0,383.0078,383.3448,382.4922,382.5021,4174.0
2025-02-13 10:55:00,386.03,386.21,385.9,386.21,5052.0,382.7202,382.8987,382.5914,382.8987,5052.0
2025-02-13 11:00:00,386.14,387.07,386.0,386.48,6375.0,382.8293,383.7513,382.6905,383.1664,6375.0
2025-02-13 11:05:00,386.63,386.81,386.39,386.75,4358.0,383.3151,383.4936,383.0772,383.4341,4358.0
2025-02-13 11:10:00,386.6,386.92,386.39,386.92,9524.0,383.2854,383.6026,383.0772,383.6026,9524.0
2025-02-13 11:15:00,386.96,387.67,386.81,386.81,3467.0,383.6423,384.3462,383.4936,383.4936,3467.0
2025-02-13 11:20:00,387.08,387.2,386.98,387.2,2707.0,383.7612,383.8802,383.6621,383.8802,2707.0
2025-02-13 11:25:00,387.21,387.21,386.46,386.91,4965.0,383.8901,383.8901,383.1466,383.5927,4965.0
2025-02-13 11:30:00,387.13,387.56,386.73,386.8,6994.0,383.8108,384.2371,383.4142,383.4836,6994.0
2025-02-13 11:35:00,386.74,387.61,386.74,387.61,4747.0,383.4242,384.2867,383.4242,384.2867,4747.0
2025-02-13 11:40:00,387.55,388.71,387.22,388.71,4543.0,384.2272,385.3773,383.9,385.3773,4543.0
2025-02-13 11:45:00,388.46,388.62,388.09,388.44,4732.0,385.1294,385.288,384.7626,385.1096,4732.0
2025-02-13 11:50:00,388.38,388.57,388.26,388.26,2350.0,385.0501,385.2385,384.9311,384.9311,2350.0
2025-02-13 11:55:00,388.27,388.63,388.27,388.47,3007.0,384.941,385.298,384.941,385.1393,3007.0
2025-02-13 12:00:00,388.47,388.47,388.18,388.43,2975.0,385.1393,385.1393,384.8518,385.0997,2975.0
2025-02-13 12:05:00,388.42,388.67,388.28,388.67,3843.0,385.0898,385.3376,384.951,385.3376,3843.0
2025-02-13 12:10:00,388.63,388.65,388.26,388.42,5134.0,385.298,385.3178,384.9311,385.0898,5134.0
2025-02-13 12:15:00,388.4,388.88,388.39,388.88,1840.0,385.0699,385.5458,385.06,385.5458,1840.0
2025-02-13 12:20:00,388.9,389.47,388.81,389.2,4598.0,385.5656,386.1308,385.4764,385.8631,4598.0
2025-02-13 12:25:00,389.46,390.09,389.46,390.02,4655.0,386.1208,386.7454,386.1208,386.676,4655.0
2025-02-13 12:30:00,390.02,390.09,389.73,389.86,10600.0,386.676,386.7454,386.3885,386.5174,10600.0
2025-02-13 12:35:00,389.95,390.0,389.37,389.78,7722.0,386.6066,386.6562,386.0316,386.4381,7722.0
2025-02-13 12:40:00,389.59,389.95,388.96,389.22,3990.0,386.2497,386.6066,385.6251,385.8829,3990.0
2025-02-13 12:45:00,389.23,389.32,388.94,388.99,3286.0,385.8928,385.982,385.6053,385.6549,3286.0
2025-02-13 12:50:00,389.1,389.37,389.09,389.23,1300.0,385.7639,386.0316,385.754,385.8928,1300.0
2025-02-13 12:55:00,389.19,389.19,388.9,389.09,5000.0,385.8532,385.8532,385.5656,385.754,5000.0
2025-02-13 13:00:00,389.06,389.32,388.82,389.31,5759.0,385.7243,385.982,385.4863,385.9721,5759.0
2025-02-13 13:05:00,389.01,389.28,389.0,389.16,1915.0,385.6747,385.9424,385.6648,385.8234,1915.0
2025-02-13 13:10:00,389.24,390.21,389.24,390.21,3084.0,385.9027,386.8644,385.9027,386.8644,3084.0
2025-02-13 13:15:00,390.11,390.13,389.69,389.9,3149.0,386.7653,386.7851,386.3489,386.5571,3149.0
2025-02-13 13:20:00,390.09,390.19,389.46,389.46,4485.0,386.7454,386.8446,386.1208,386.1208,4485.0
2025-02-13 13:25:00,389.24,390.17,389.23,390.17,2735.0,385.9027,386.8248,385.8928,386.8248,2735.0
2025-02-13 13:30:00,389.96,390.05,389.67,390.03,7230.0,386.6166,386.7058,386.329,386.686,7230.0
2025-02-13 13:35:00,390.03,390.3,389.93,390.3,1828.0,386.686,386.9536,386.5868,386.9536,1828.0
2025-02-13 13:40:00,390.17,390.17,389.74,390.14,6908.0,386.8248,386.8248,386.3984,386.795,6908.0
2025-02-13 13:45:00,390.04,390.45,390.04,390.44,1697.0,386.6959,387.1024,386.6959,387.0924,1697.0
2025-02-13 13:50:00,390.44,390.75,389.69,390.1,6156.0,387.0924,387.3998,386.3489,386.7554,6156.0
2025-02-13 13:55:00,390.04,390.53,390.03,390.22,2377.0,386.6959,387.1817,386.686,386.8743,2377.0
2025-02-13 14:00:00,390.2,390.63,390.2,390.59,2650.0,386.8545,387.2808,386.8545,387.2412,2650.0
2025-02-13 14:05:00,390.7,390.96,390.53,390.96,1220.0,387.3502,387.608,387.1817,387.608,1220.0
2025-02-13 14:10:00,390.73,390.85,390.44,390.85,8651.0,387.38,387.4989,387.0924,387.4989,8651.0
2025-02-13 14:15:00,390.81,391.73,390.81,391.71,5827.0,387.4593,388.3714,387.4593,388.3515,5827.0
2025-02-13 14:20:00,391.63,392.37,391.62,391.77,15927.0,388.2722,389.0059,388.2623,388.411,15927.0
2025-02-13 14:25:00,391.69,391.93,391.1,391.33,4061.0,388.3317,388.5697,387.7468,387.9748,4061.0
2025-02-13 14:30:00,391.32,391.47,391.32,391.45,2811.0,387.9649,388.1136,387.9649,388.0938,2811.0
2025-02-13 14:35:00,391.38,391.63,391.38,391.38,3868.0,388.0244,388.2722,388.0244,388.0244,3868.0
2025-02-13 14:40:00,391.28,391.58,391.19,391.49,5431.0,387.9252,388.2227,387.836,388.1334,5431.0
2025-02-13 14:45:00,391.65,391.72,391.05,391.54,14658.0,388.2921,388.3615,387.6972,388.183,14658.0
2025-02-13 14:50:00,391.54,391.54,391.02,391.19,6523.0,388.183,388.183,387.6675,387.836,6523.0
2025-02-13 14:55:00,391.05,391.46,391.02,391.25,15901.0,387.6972,388.1037,387.6675,387.8955,15901.0
2025-02-13 15:00:00,391.21,391.66,391.12,391.13,9226.0,387.8558,388.302,387.7666,387.7765,9226.0
2025-02-13 15:05:00,391.34,391.54,391.15,391.34,4029.0,387.9847,388.183,387.7964,387.9847,4029.0
2025-02-13 15:10:00,391.33,391.34,390.83,390.87,11900.0,387.9748,387.9847,387.4791,387.5188,11900.0
2025-02-13 15:15:00,390.87,391.83,390.86,391.52,8407.0,387.5188,388.4705,387.5088,388.1632,8407.0
2025-02-13 15:20:00,391.6,391.89,391.42,391.42,6056.0,388.2425,388.53,388.064,388.064,6056.0
2025-02-13 15:25:00,391.55,391.66,391.28,391.61,8427.0,388.1929,388.302,387.9252,388.2524,8427.0
2025-02-13 15:30:00,391.61,392.0,391.46,391.78,8678.0,388.2524,388.6391,388.1037,388.4209,8678.0
2025-02-13 15:35:00,391.77,391.87,391.27,391.52,9454.0,388.411,388.5102,387.9153,388.1632,9454.0
2025-02-13 15:40:00,391.52,391.7,391.14,391.16,11480.0,388.1632,388.3416,387.7864,387.8063,11480.0
2025-02-13 15:45:00,391.16,391.39,390.96,391.39,8903.0,387.8063,388.0343,387.608,388.0343,8903.0
2025-02-13 15:50:00,391.56,392.02,391.16,391.58,23612.0,388.2028,388.6589,387.8063,388.2227,23612.0
2025-02-13 15:55:00,391.7,392.14,391.28,391.67,54228.0,388.3416,388.7779,387.9252,388.3119,54228.0
2025-02-14 09:30:00,392.04,392.7,391.67,392.25,14540.0,388.6787,389.3331,388.3119,388.8869,14540.0
2025-02-14 09:35:00,392.25,393.86,392.25,393.86,6406.0,388.8869,390.4831,388.8869,390.4831,6406.0
2025-02-14 09:40:00,393.84,394.18,393.29,394.11,6211.0,390.4633,390.8004,389.918,390.731,6211.0
2025-02-14 09:45:00,394.08,394.34,393.76,394.22,12982.0,390.7012,390.959,390.384,390.84,12982.0
2025-02-14 09:50:00,394.23,395.09,393.55,393.56,17773.0,390.8499,391.7026,390.1758,390.1857,17773.0
2025-02-14 09:55:00,393.12,393.56,392.99,393.24,4577.0,389.7495,390.1857,389.6206,389.8684,4577.0
2025-02-14 10:00:00,393.33,393.63,392.49,393.27,8362.0,389.9577,390.2551,389.1249,389.8982,8362.0
2025-02-14 10:05:00,393.77,393.98,393.25,393.72,9965.0,390.3939,390.6021,389.8783,390.3443,9965.0
2025-02-14 10:10:00,393.72,393.77,393.02,393.5,11125.0,390.3443,390.3939,389.6503,390.1262,11125.0
2025-02-14 10:15:00,393.52,393.78,392.92,392.96,11981.0,390.146,390.4038,389.5512,389.5908,11981.0
2025-02-14 10:20:00,393.03,393.15,392.53,392.88,12588.0,389.6602,389.7792,389.1645,389.5115,12588.0
2025-02-14 10:25:00,392.91,394.38,392.75,392.75,14488.0,389.5413,390.9987,389.3826,389.3826,14488.0
2025-02-14 10:30:00,392.75,392.75,391.74,392.42,6543.0,389.3826,389.3826,388.3813,389.0555,6543.0
2025-02-14 10:35:00,392.41,392.96,392.33,392.78,7035.0,389.0455,389.5908,388.9662,389.4124,7035.0
2025-02-14 10:40:00,392.71,393.28,391.8,393.27,8292.0,389.343,389.9081,388.4408,389.8982,8292.0
2025-02-14 10:45:00,392.98,393.29,392.68,392.8,8478.0,389.6107,389.918,389.3132,389.4322,8478.0
2025-02-14 10:50:00,392.97,393.23,392.56,392.71,4300.0,389.6007,389.8585,389.1943,389.343,4300.0
2025-02-14 10:55:00,392.65,392.93,392.32,392.8,7858.0,389.2835,389.5611,388.9563,389.4322,7858.0
2025-02-14 11:00:00,392.8,393.22,392.58,392.84,3800.0,389.4322,389.8486,389.2141,389.4719,3800.0
2025-02-14 11:05:00,392.64,393.23,392.41,393.23,3425.0,389.2736,389.8585,389.0455,389.8585,3425.0
2025-02-14 11:10:00,393.23,393.75,392.81,392.81,14931.0,389.8585,390.3741,389.4421,389.4421,14931.0
2025-02-14 11:15:00,393.11,393.11,392.13,392.33,3917.0,389.7395,389.7395,388.7679,388.9662,3917.0
2025-02-14 11:20:00,392.43,392.56,392.05,392.05,1865.0,389.0654,389.1943,388.6886,388.6886,1865.0
2025-02-14 11:25:00,392.02,392.7,391.93,392.16,8787.0,388.6589,389.3331,388.5697,388.7977,8787.0
2025-02-14 11:30:00,392.42,392.42,392.01,392.02,2321.0,389.0555,389.0555,388.649,388.6589,2321.0
2025-02-14 11:35:00,392.03,392.17,391.79,391.88,2711.0,388.6688,388.8076,388.4309,388.5201,2711.0
2025-02-14 11:40:00,391.92,392.16,391.59,391.8,3660.0,388.5597,388.7977,388.2326,388.4408,3660.0
2025-02-14 11:45:00,391.81,392.15,391.33,391.33,2445.0,388.4507,388.7878,387.9748,387.9748,2445.0
2025-02-14 11:50:00,391.63,391.77,391.34,391.69,2100.0,388.2722,388.411,387.9847,388.3317,2100.0
2025-02-14 11:55:00,391.67,391.67,391.3,391.36,3635.0,388.3119,388.3119,387.9451,388.0046,3635.0
2025-02-14 12:00:00,391.31,391.76,390.96,391.4,4515.0,387.955,388.4011,387.608,388.0442,4515.0
2025-02-14 12:05:00,391.39,391.47,391.13,391.25,3254.0,388.0343,388.1136,387.7765,387.8955,3254.0
2025-02-14 12:10:00,391.25,391.51,391.12,391.4,4663.0,387.8955,388.1533,387.7666,388.0442,4663.0
2025-02-14 12:15:00,391.35,391.36,391.06,391.22,4437.0,387.9946,388.0046,387.7071,387.8658,4437.0
2025-02-14 12:20:00,391.16,391.16,390.4,390.41,2835.0,387.8063,387.8063,387.0528,387.0627,2835.0
2025-02-14 12:25:00,390.56,390.66,390.22,390.38,4799.0,387.2114,387.3106,386.8743,387.033,4799.0
2025-02-14 12:30:00,390.6,390.61,390.2,390.44,10590.0,387.2511,387.261,386.8545,387.0924,10590.0
2025-02-14 12:35:00,390.43,390.43,389.65,389.75,19776.0,387.0825,387.0825,386.3092,386.4084,19776.0
2025-02-14 12:40:00,389.6,390.5,389.35,390.47,8982.0,386.2596,387.1519,386.0118,387.1222,8982.0
2025-02-14 12:45:00,390.45,390.96,390.37,390.56,11628.0,387.1024,387.608,387.023,387.2114,11628.0
2025-02-14 12:50:00,390.5,390.67,390.1,390.13,4475.0,387.1519,387.3205,386.7554,386.7851,4475.0
2025-02-14 12:55:00,390.06,390.39,389.97,390.36,9602.0,386.7157,387.0429,386.6265,387.0131,9602.0
2025-02-14 13:00:00,390.65,390.65,390.22,390.28,1600.0,387.3006,387.3006,386.8743,386.9338,1600.0
2025-02-14 13:05:00,390.09,390.25,389.96,390.22,2726.0,386.7454,386.9041,386.6166,386.8743,2726.0
2025-02-14 13:10:00,390.15,390.2,390.02,390.03,3241.0,386.8049,386.8545,386.676,386.686,3241.0
2025-02-14 13:15:00,390.12,390.26,389.94,389.94,2132.0,386.7752,386.914,386.5967,386.5967,2132.0
2025-02-14 13:20:00,389.81,390.21,389.76,390.16,3284.0,386.4678,386.8644,386.4183,386.8148,3284.0
2025-02-14 13:25:00,390.35,390.91,390.2,390.68,5414.0,387.0032,387.5584,386.8545,387.3304,5414.0
2025-02-14 13:30:00,390.67,390.79,390.52,390.78,2183.0,387.3205,387.4394,387.1718,387.4295,2183.0
2025-02-14 13:35:00,390.8,391.0,390.69,390.82,4993.0,387.4494,387.6476,387.3403,387.4692,4993.0
2025-02-14 13:40:00,391.01,391.69,391.01,391.69,10175.0,387.6576,388.3317,387.6576,388.3317,10175.0
2025-02-14 13:45:00,391.7,391.94,391.59,391.94,94691.0,388.3416,388.5796,388.2326,388.5796,94691.0
2025-02-14 13:50:00,392.08,392.15,391.78,392.01,3448.0,388.7184,388.7878,388.4209,388.649,3448.0
2025-02-14 13:55:00,392.07,392.21,391.72,391.93,4184.0,388.7085,388.8473,388.3615,388.5697,4184.0
2025-02-14 14:00:00,391.94,392.18,391.76,391.91,2924.0,388.5796,388.8175,388.4011,388.5498,2924.0
2025-02-14 14:05:00,391.9,391.9,391.48,391.53,3513.0,388.5399,388.5399,388.1235,388.1731,3513.0
2025-02-14 14:10:00,391.41,391.53,391.01,391.02,5797.0,388.0541,388.1731,387.6576,387.6675,5797.0
2025-02-14 14:15:00,391.02,391.03,390.74,390.81,2207.0,387.6675,387.6774,387.3899,387.4593,2207.0
2025-02-14 14:20:00,390.7,390.74,390.23,390.44,5489.0,387.3502,387.3899,386.8842,387.0924,5489.0
2025-02-14 14:25:00,390.62,390.63,390.01,390.01,4088.0,387.2709,387.2808,386.6661,386.6661,4088.0
2025-02-14 14:30:00,390.14,390.61,390.1,390.51,5308.0,386.795,387.261,386.7554,387.1618,5308.0
2025-02-14 14:35:00,390.39,390.64,390.35,390.53,3319.0,387.0429,387.2907,387.0032,387.1817,3319.0
2025-02-14 14:40:00,390.49,390.84,390.27,390.84,3961.0,387.142,387.489,386.9239,387.489,3961.0
2025-02-14 14:45:00,390.73,390.73,390.64,390.64,900.0,387.38,387.38,387.2907,387.2907,900.0
2025-02-14 14:50:00,390.49,390.72,390.38,390.48,3617.0,387.142,387.37,387.033,387.1321,3617.0
2025-02-14 14:55:00,390.37,390.44,390.18,390.32,3771.0,387.023,387.0924,386.8347,386.9735,3771.0
2025-02-14 15:00:00,390.31,390.37,389.93,390.2,6745.0,386.9636,387.023,386.5868,386.8545,6745.0
2025-02-14 15:05:00,390.2,390.28,389.9,390.05,7264.0,386.8545,386.9338,386.5571,386.7058,7264.0
2025-02-14 15:10:00,390.05,390.19,388.76,389.21,18525.0,386.7058,386.8446,385.4268,385.873,18525.0
2025-02-14 15:15:00,389.03,389.71,389.03,389.38,4437.0,385.6945,386.3687,385.6945,386.0415,4437.0
2025-02-14 15:20:00,389.38,389.67,389.24,389.5,6939.0,386.0415,386.329,385.9027,386.1605,6939.0
2025-02-14 15:25:00,389.52,389.52,388.72,389.19,9147.0,386.1803,386.1803,385.3872,385.8532,9147.0
2025-02-14 15:30:00,389.22,389.77,389.04,389.25,27218.0,385.8829,386.4282,385.7044,385.9126,27218.0
2025-02-14 15:35:00,389.04,389.52,388.92,389.48,9825.0,385.7044,386.1803,385.5855,386.1407,9825.0
2025-02-14 15:40:00,389.54,389.64,389.04,389.39,9282.0,386.2002,386.2993,385.7044,386.0514,9282.0
2025-02-14 15:45:00,389.42,389.94,388.66,388.78,12837.0,386.0812,386.5967,385.3277,385.4467,12837.0
2025-02-14 15:50:00,388.82,388.95,388.08,388.78,15852.0,385.4863,385.6152,384.7527,385.4467,15852.0
2025-02-14 15:55:00,388.81,389.79,388.81,389.25,40938.0,385.4764,386.448,385.4764,385.9126,40938.0
2025-02-18 09:30:00,386.3,387.06,383.79,384.25,32395.0,382.9879,383.7414,380.4995,380.9555,32395.0
2025-02-18 09:35:00,384.0,386.0,383.67,386.0,13740.0,380.7077,382.6905,380.3805,382.6905,13740.0
2025-02-18 09:40:00,386.21,386.21,384.74,384.74,3587.0,382.8987,382.8987,381.4413,381.4413,3587.0
2025-02-18 09:45:00,384.77,386.64,384.77,386.63,10082.0,381.4711,383.325,381.4711,383.3151,10082.0
2025-02-18 09:50:00,386.89,387.78,385.18,385.18,6992.0,383.5729,384.4552,381.8775,381.8775,6992.0
2025-02-18 09:55:00,385.87,386.31,384.71,385.04,13831.0,382.5616,382.9978,381.4116,381.7387,13831.0
2025-02-18 10:00:00,385.11,386.96,384.92,386.96,22284.0,381.8081,383.6423,381.6198,383.6423,22284.0
2025-02-18 10:05:00,386.8,387.35,385.48,385.73,7283.0,383.4836,384.0289,382.175,382.4228,7283.0
2025-02-18 10:10:00,385.77,386.07,384.0,384.24,5379.0,382.4625,382.7599,380.7077,380.9456,5379.0
2025-02-18 10:15:00,384.02,384.15,383.32,383.61,8197.0,380.7275,380.8564,380.0335,380.321,8197.0
2025-02-18 10:20:00,383.48,383.59,382.8,382.81,11189.0,380.1921,380.3012,379.5179,379.5279,11189.0
2025-02-18 10:25:00,382.83,383.53,382.42,383.53,11762.0,379.5477,380.2417,379.1412,380.2417,11762.0
2025-02-18 10:30:00,383.53,384.78,383.41,384.62,13667.0,380.2417,381.481,380.1227,381.3223,13667.0
2025-02-18 10:35:00,384.68,384.72,383.75,383.77,3213.0,381.3818,381.4215,380.4598,380.4796,3213.0
2025-02-18 10:40:00,383.91,384.15,383.21,383.23,4441.0,380.6184,380.8564,379.9244,379.9443,4441.0
2025-02-18 10:45:00,383.2,383.21,382.03,382.48,5509.0,379.9145,379.9244,378.7545,379.2007,5509.0
2025-02-18 10:50:00,382.82,382.93,382.25,382.25,9119.0,379.5378,379.6468,378.9727,378.9727,9119.0
2025-02-18 10:55:00,382.26,383.6,382.26,383.43,12932.0,378.9826,380.3111,378.9826,380.1425,12932.0
2025-02-18 11:00:00,383.44,383.44,382.62,382.81,9349.0,380.1525,380.1525,379.3395,379.5279,9349.0
2025-02-18 11:05:00,382.81,383.53,382.59,383.42,10316.0,379.5279,380.2417,379.3097,380.1326,10316.0
2025-02-18 11:10:00,383.46,383.72,383.3,383.4,6600.0,380.1723,380.4301,380.0137,380.1128,6600.0
2025-02-18 11:15:00,383.4,383.45,382.88,382.89,2992.0,380.1128,380.1624,379.5973,379.6072,2992.0
2025-02-18 11:20:00,382.75,382.75,382.38,382.43,2134.0,379.4684,379.4684,379.1015,379.1511,2134.0
2025-02-18 11:25:00,382.44,382.44,382.1,382.17,6067.0,379.161,379.161,378.8239,378.8933,6067.0
2025-02-18 11:30:00,382.31,382.69,381.97,382.17,15090.0,379.0321,379.4089,378.6951,378.8933,15090.0
2025-02-18 11:35:00,382.14,382.61,381.73,382.61,5536.0,378.8636,379.3296,378.4571,379.3296,5536.0
2025-02-18 11:40:00,382.61,382.73,382.14,382.17,9490.0,379.3296,379.4485,378.8636,378.8933,9490.0
2025-02-18 11:45:00,382.08,382.09,381.77,381.85,3892.0,378.8041,378.814,378.4968,378.5761,3892.0
2025-02-18 11:50:00,381.75,382.06,381.5,381.61,7990.0,378.4769,378.7843,378.2291,378.3381,7990.0
2025-02-18 11:55:00,381.56,381.72,381.44,381.54,3845.0,378.2886,378.4472,378.1696,378.2687,3845.0
2025-02-18 12:00:00,381.34,381.4,380.9,381.19,9386.0,378.0705,378.1299,377.6342,377.9217,9386.0
2025-02-18 12:05:00,381.31,381.43,380.7,380.7,8985.0,378.0407,378.1597,377.4359,377.4359,8985.0
2025-02-18 12:10:00,380.73,381.38,380.72,381.0,8306.0,377.4657,378.1101,377.4558,377.7334,8306.0
2025-02-18 12:15:00,381.0,381.26,380.95,381.26,7011.0,377.7334,377.9911,377.6838,377.9911,7011.0
2025-02-18 12:20:00,381.41,381.62,381.17,381.29,6910.0,378.1399,378.3481,377.9019,378.0209,6910.0
2025-02-18 12:25:00,381.29,381.76,381.21,381.62,9699.0,378.0209,378.4869,377.9416,378.3481,9699.0
2025-02-18 12:30:00,381.65,382.02,381.51,381.68,8140.0,378.3778,378.7446,378.239,378.4075,8140.0
2025-02-18 12:35:00,381.37,381.77,381.13,381.25,4076.0,378.1002,378.4968,377.8623,377.9812,4076.0
2025-02-18 12:40:00,381.02,381.24,380.9,380.91,2892.0,377.7532,377.9713,377.6342,377.6441,2892.0
2025-02-18 12:45:00,380.96,381.0,380.49,380.95,7302.0,377.6937,377.7334,377.2277,377.6838,7302.0
2025-02-18 12:50:00,381.12,381.85,381.11,381.53,6664.0,377.8523,378.5761,377.8424,378.2588,6664.0
2025-02-18 12:55:00,381.53,381.54,381.23,381.28,2573.0,378.2588,378.2687,377.9614,378.011,2573.0
2025-02-18 13:00:00,381.28,381.73,381.24,381.31,6627.0,378.011,378.4571,377.9713,378.0407,6627.0
2025-02-18 13:05:00,381.42,381.42,381.08,381.14,1400.0,378.1498,378.1498,377.8127,377.8722,1400.0
2025-02-18 13:10:00,381.29,381.67,381.02,381.42,3813.0,378.0209,378.3976,377.7532,378.1498,3813.0
2025-02-18 13:15:00,381.5,381.73,381.15,381.17,8100.0,378.2291,378.4571,377.8821,377.9019,8100.0
2025-02-18 13:20:00,381.17,381.7,381.11,381.46,6570.0,377.9019,378.4274,377.8424,378.1894,6570.0
2025-02-18 13:25:00,381.51,381.92,381.45,381.77,8320.0,378.239,378.6455,378.1795,378.4968,8320.0
2025-02-18 13:30:00,381.78,381.78,380.51,380.74,5897.0,378.5067,378.5067,377.2476,377.4756,5897.0
2025-02-18 13:35:00,380.58,380.58,380.14,380.32,3957.0,377.317,377.317,376.8807,377.0592,3957.0
2025-02-18 13:40:00,380.32,380.46,380.0,380.14,8913.0,377.0592,377.198,376.7419,376.8807,8913.0
2025-02-18 13:45:00,380.05,380.3,379.84,380.0,8083.0,376.7915,377.0394,376.5833,376.7419,8083.0
2025-02-18 13:50:00,379.85,379.94,379.37,379.37,5772.0,376.5932,376.6825,376.1174,376.1174,5772.0
2025-02-18 13:55:00,379.38,379.78,379.16,379.56,10787.0,376.1273,376.5238,375.9092,376.3057,10787.0
2025-02-18 14:00:00,379.66,379.74,379.33,379.33,3709.0,376.4049,376.4842,376.0777,376.0777,3709.0
2025-02-18 14:05:00,379.55,379.73,379.16,379.58,7196.0,376.2958,376.4743,375.9092,376.3256,7196.0
2025-02-18 14:10:00,379.63,380.03,379.4,379.4,7296.0,376.3751,376.7717,376.1471,376.1471,7296.0
2025-02-18 14:15:00,379.4,380.22,379.4,380.02,6613.0,376.1471,376.9601,376.1471,376.7618,6613.0
2025-02-18 14:20:00,380.22,380.6,380.12,380.43,7923.0,376.9601,377.3368,376.8609,377.1683,7923.0
2025-02-18 14:25:00,380.52,380.62,379.78,380.0,5906.0,377.2575,377.3566,376.5238,376.7419,5906.0
2025-02-18 14:30:00,379.78,380.08,379.58,379.6,5427.0,376.5238,376.8213,376.3256,376.3454,5427.0
2025-02-18 14:35:00,379.39,379.39,379.05,379.1,9170.0,376.1372,376.1372,375.8001,375.8497,9170.0
2025-02-18 14:40:00,379.12,379.56,378.84,379.37,11575.0,375.8695,376.3057,375.5919,376.1174,11575.0
2025-02-18 14:45:00,379.37,379.59,379.36,379.55,3256.0,376.1174,376.3355,376.1074,376.2958,3256.0
2025-02-18 14:50:00,379.43,379.47,379.07,379.14,4446.0,376.1768,376.2165,375.8199,375.8893,4446.0
2025-02-18 14:55:00,379.32,379.51,379.14,379.19,6877.0,376.0678,376.2562,375.8893,375.9389,6877.0
2025-02-18 15:00:00,379.1,379.2,379.01,379.19,5863.0,375.8497,375.9488,375.7604,375.9389,5863.0
2025-02-18 15:05:00,379.13,379.32,379.13,379.16,4585.0,375.8794,376.0678,375.8794,375.9092,4585.0
2025-02-18 15:10:00,379.16,379.34,379.04,379.2,9500.0,375.9092,376.0876,375.7902,375.9488,9500.0
2025-02-18 15:15:00,379.2,379.28,378.98,378.98,3738.0,375.9488,376.0281,375.7307,375.7307,3738.0
2025-02-18 15:20:00,378.9,379.51,378.73,379.51,12808.0,375.6514,376.2562,375.4828,376.2562,12808.0
2025-02-18 15:25:00,379.49,380.58,379.48,380.42,8768.0,376.2363,377.317,376.2264,377.1583,8768.0
2025-02-18 15:30:00,380.43,381.56,380.42,381.44,21536.0,377.1683,378.2886,377.1583,378.1696,21536.0
2025-02-18 15:35:00,381.44,381.76,381.33,381.68,17623.0,378.1696,378.4869,378.0605,378.4075,17623.0
2025-02-18 15:40:00,381.68,382.15,381.68,381.81,31154.0,378.4075,378.8735,378.4075,378.5364,31154.0
2025-02-18 15:45:00,381.82,381.88,381.12,381.71,17408.0,378.5463,378.6058,377.8523,378.4373,17408.0
2025-02-18 15:50:00,381.63,382.19,381.3,381.68,20168.0,378.358,378.9132,378.0308,378.4075,20168.0
2025-02-18 15:55:00,381.62,382.57,381.24,382.26,75473.0,378.3481,379.2899,377.9713,378.9826,75473.0
2025-02-19 09:30:00,382.84,384.54,382.5,384.54,29120.0,379.5576,381.243,379.2205,381.243,29120.0
2025-02-19 09:35:00,384.0,385.31,383.91,385.18,6356.0,380.7077,382.0064,380.6184,381.8775,6356.0
2025-02-19 09:40:00,385.19,385.99,385.18,385.5,2334.0,381.8875,382.6806,381.8775,382.1948,2334.0
2025-02-19 09:45:00,385.97,387.66,385.71,386.68,14788.0,382.6608,384.3363,382.403,383.3647,14788.0
2025-02-19 09:50:00,386.67,386.98,385.06,385.07,5100.0,383.3548,383.6621,381.7586,381.7685,5100.0
2025-02-19 09:55:00,385.05,385.38,384.65,385.02,4986.0,381.7487,382.0758,381.3521,381.7189,4986.0
2025-02-19 10:00:00,385.0,386.17,384.54,386.17,4771.0,381.6991,382.859,381.243,382.859,4771.0
2025-02-19 10:05:00,386.42,388.87,386.33,388.59,9609.0,383.1069,385.5359,383.0177,385.2583,9609.0
2025-02-19 10:10:00,388.54,388.59,387.13,387.94,10775.0,385.2087,385.2583,383.8108,384.6139,10775.0
2025-02-19 10:15:00,387.63,387.75,387.12,387.32,4958.0,384.3065,384.4255,383.8009,383.9992,4958.0
2025-02-19 10:20:00,387.63,387.63,387.23,387.47,5000.0,384.3065,384.3065,383.91,384.1479,5000.0
2025-02-19 10:25:00,387.42,387.42,386.53,386.92,4741.0,384.0983,384.0983,383.216,383.6026,4741.0
2025-02-19 10:30:00,387.22,388.09,386.97,387.97,5490.0,383.9,384.7626,383.6522,384.6436,5490.0
2025-02-19 10:35:00,388.1,388.39,387.72,387.8,4308.0,384.7725,385.06,384.3958,384.4751,4308.0
2025-02-19 10:40:00,387.8,388.57,387.65,388.49,3266.0,384.4751,385.2385,384.3264,385.1592,3266.0
2025-02-19 10:45:00,388.39,388.54,388.0,388.42,7827.0,385.06,385.2087,384.6734,385.0898,7827.0
2025-02-19 10:50:00,388.39,388.7,388.39,388.55,3404.0,385.06,385.3674,385.06,385.2186,3404.0
2025-02-19 10:55:00,388.34,388.57,388.34,388.44,1622.0,385.0104,385.2385,385.0104,385.1096,1622.0
2025-02-19 11:00:00,388.44,388.52,387.96,388.18,1694.0,385.1096,385.1889,384.6337,384.8518,1694.0
2025-02-19 11:05:00,387.92,389.0,387.91,388.28,3229.0,384.594,385.6648,384.5841,384.951,3229.0
2025-02-19 11:10:00,388.39,388.66,388.11,388.5,7935.0,385.06,385.3277,384.7824,385.1691,7935.0
2025-02-19 11:15:00,388.66,388.98,388.47,388.81,9505.0,385.3277,385.645,385.1393,385.4764,9505.0
2025-02-19 11:20:00,388.81,388.81,388.22,388.54,2074.0,385.4764,385.4764,384.8915,385.2087,2074.0
2025-02-19 11:25:00,388.73,389.04,388.73,388.76,2591.0,385.3971,385.7044,385.3971,385.4268,2591.0
2025-02-19 11:30:00,388.6,388.69,387.99,388.04,2852.0,385.2682,385.3574,384.6634,384.713,2852.0
2025-02-19 11:35:00,388.09,388.14,387.2,387.63,1900.0,384.7626,384.8122,383.8802,384.3065,1900.0
2025-02-19 11:40:00,387.64,387.92,387.63,387.92,1608.0,384.3164,384.594,384.3065,384.594,1608.0
2025-02-19 11:45:00,387.92,387.94,387.55,387.76,2000.0,384.594,384.6139,384.2272,384.4354,2000.0
2025-02-19 11:50:00,387.76,387.76,386.7,387.29,7521.0,384.4354,384.4354,383.3845,383.9694,7521.0
2025-02-19 11:55:00,387.09,387.09,386.46,386.61,3102.0,383.7712,383.7712,383.1466,383.2953,3102.0
2025-02-19 12:00:00,386.63,387.05,386.63,386.68,1304.0,383.3151,383.7315,383.3151,383.3647,1304.0
2025-02-19 12:05:00,386.38,386.4,386.28,386.28,777.0,383.0672,383.0871,382.9681,382.9681,777.0
2025-02-19 12:10:00,386.25,386.49,385.71,386.48,19907.0,382.9384,383.1763,382.403,383.1664,19907.0
2025-02-19 12:15:00,386.45,386.87,386.38,386.87,2934.0,383.1366,383.553,383.0672,383.553,2934.0
2025-02-19 12:20:00,386.77,386.96,386.44,386.9,3185.0,383.4539,383.6423,383.1267,383.5828,3185.0
2025-02-19 12:25:00,386.8,387.0,385.98,385.99,9759.0,383.4836,383.6819,382.6707,382.6806,9759.0
2025-02-19 12:30:00,385.99,387.27,385.99,387.27,3884.0,382.6806,383.9496,382.6806,383.9496,3884.0
2025-02-19 12:35:00,387.52,387.61,387.15,387.56,1619.0,384.1975,384.2867,383.8306,384.2371,1619.0
2025-02-19 12:40:00,387.71,387.88,386.84,387.02,2951.0,384.3858,384.5544,383.5233,383.7018,2951.0
2025-02-19 12:45:00,386.9,386.9,386.9,386.9,200.0,383.5828,383.5828,383.5828,383.5828,200.0
2025-02-19 12:50:00,387.05,387.07,386.65,386.88,3634.0,383.7315,383.7513,383.3349,383.563,3634.0
2025-02-19 12:55:00,386.76,386.94,386.68,386.68,1454.0,383.444,383.6224,383.3647,383.3647,1454.0
2025-02-19 13:00:00,386.87,387.06,386.7,386.7,4079.0,383.553,383.7414,383.3845,383.3845,4079.0
2025-02-19 13:05:00,386.61,386.61,386.32,386.4,2400.0,383.2953,383.2953,383.0078,383.0871,2400.0
2025-02-19 13:10:00,386.24,386.24,385.4,385.9,8993.0,382.9284,382.9284,382.0957,382.5914,8993.0
2025-02-19 13:15:00,385.92,385.92,385.75,385.75,1537.0,382.6112,382.6112,382.4426,382.4426,1537.0
2025-02-19 13:20:00,385.43,385.66,385.3,385.3,2532.0,382.1254,382.3534,381.9965,381.9965,2532.0
2025-02-19 13:25:00,385.38,385.4,385.04,385.21,1962.0,382.0758,382.0957,381.7387,381.9073,1962.0
2025-02-19 13:30:00,385.0,385.85,384.88,385.65,4141.0,381.6991,382.5418,381.5801,382.3435,4141.0
2025-02-19 13:35:00,385.65,385.96,385.05,385.13,2404.0,382.3435,382.6508,381.7487,381.828,2404.0
2025-02-19 13:40:00,384.92,385.27,384.75,384.76,3083.0,381.6198,381.9668,381.4512,381.4611,3083.0
2025-02-19 13:45:00,385.17,385.6,385.17,385.6,2514.0,381.8676,382.2939,381.8676,382.2939,2514.0
2025-02-19 13:50:00,385.45,385.7,385.45,385.51,2035.0,382.1452,382.3931,382.1452,382.2047,2035.0
2025-02-19 13:55:00,385.02,385.37,385.02,385.18,800.0,381.7189,382.0659,381.7189,381.8775,800.0
2025-02-19 14:00:00,385.34,385.34,384.63,384.63,1580.0,382.0362,382.0362,381.3323,381.3323,1580.0
2025-02-19 14:05:00,385.34,385.34,384.76,384.76,467.0,382.0362,382.0362,381.4611,381.4611,467.0
2025-02-19 14:10:00,385.33,385.33,384.81,385.01,2918.0,382.0263,382.0263,381.5107,381.709,2918.0
2025-02-19 14:15:00,385.1,386.24,385.09,386.24,5094.0,381.7982,382.9284,381.7883,382.9284,5094.0
2025-02-19 14:20:00,386.29,386.42,386.02,386.06,3071.0,382.978,383.1069,382.7103,382.75,3071.0
2025-02-19 14:25:00,386.06,386.18,385.76,386.1,7082.0,382.75,382.869,382.4526,382.7896,7082.0
2025-02-19 14:30:00,386.09,387.34,386.09,387.25,10913.0,382.7797,384.019,382.7797,383.9298,10913.0
2025-02-19 14:35:00,387.22,387.45,387.17,387.45,4220.0,383.9,384.1281,383.8505,384.1281,4220.0
2025-02-19 14:40:00,387.11,387.44,386.85,387.34,6383.0,383.791,384.1182,383.5332,384.019,6383.0
2025-02-19 14:45:00,387.34,388.27,387.27,388.11,7949.0,384.019,384.941,383.9496,384.7824,7949.0
2025-02-19 14:50:00,388.08,388.5,387.73,388.28,10396.0,384.7527,385.1691,384.4057,384.951,10396.0
2025-02-19 14:55:00,388.28,388.28,387.47,388.11,5298.0,384.951,384.951,384.1479,384.7824,5298.0
2025-02-19 15:00:00,388.12,388.26,387.9,388.12,4925.0,384.7923,384.9311,384.5742,384.7923,4925.0
2025-02-19 15:05:00,388.12,388.49,387.82,388.32,5204.0,384.7923,385.1592,384.4949,384.9906,5204.0
2025-02-19 15:10:00,388.29,388.76,388.28,388.76,6860.0,384.9609,385.4268,384.951,385.4268,6860.0
2025-02-19 15:15:00,388.65,389.12,388.54,389.12,6351.0,385.3178,385.7838,385.2087,385.7838,6351.0
2025-02-19 15:20:00,388.99,389.3,388.96,389.18,8506.0,385.6549,385.9622,385.6251,385.8432,8506.0
2025-02-19 15:25:00,389.38,389.91,389.38,389.69,8735.0,386.0415,386.567,386.0415,386.3489,8735.0
2025-02-19 15:30:00,389.73,391.08,389.64,390.96,12330.0,386.3885,387.727,386.2993,387.608,12330.0
2025-02-19 15:35:00,391.29,391.67,391.16,391.42,9594.0,387.9352,388.3119,387.8063,388.064,9594.0
2025-02-19 15:40:00,391.5,391.79,391.3,391.31,10091.0,388.1434,388.4309,387.9451,387.955,10091.0
2025-02-19 15:45:00,391.35,391.73,391.2,391.42,11557.0,387.9946,388.3714,387.8459,388.064,11557.0
2025-02-19 15:50:00,391.55,391.73,391.09,391.2,14623.0,388.1929,388.3714,387.7369,387.8459,14623.0
2025-02-19 15:55:00,391.19,392.0,391.19,391.81,67348.0,387.836,388.6391,387.836,388.4507,67348.0
2025-02-20 09:30:00,389.98,391.17,389.27,391.17,33618.0,386.6364,387.8162,385.9325,387.8162,33618.0
2025-02-20 09:35:00,391.47,395.07,391.47,393.94,15240.0,388.1136,391.6827,388.1136,390.5624,15240.0
2025-02-20 09:40:00,393.61,394.5,393.4,394.29,4392.0,390.2353,391.1176,390.0271,390.9094,4392.0
2025-02-20 09:45:00,394.47,394.63,393.42,394.63,6099.0,391.0879,391.2465,390.0469,391.2465,6099.0
2025-02-20 09:50:00,394.43,394.92,393.85,393.85,7692.0,391.0482,391.534,390.4732,390.4732,7692.0
2025-02-20 09:55:00,393.98,394.84,393.57,394.5,4257.0,390.6021,391.4547,390.1956,391.1176,4257.0
2025-02-20 10:00:00,394.78,396.22,394.78,394.97,7563.0,391.3952,392.8229,391.3952,391.5836,7563.0
2025-02-20 10:05:00,394.97,394.97,393.86,393.94,3119.0,391.5836,391.5836,390.4831,390.5624,3119.0
2025-02-20 10:10:00,393.93,395.3,393.88,395.17,3957.0,390.5525,391.9108,390.5029,391.7819,3957.0
2025-02-20 10:15:00,395.31,395.32,393.3,393.3,6193.0,391.9207,391.9306,389.9279,389.9279,6193.0
2025-02-20 10:20:00,393.29,393.75,392.94,393.32,7033.0,389.918,390.3741,389.571,389.9477,7033.0
2025-02-20 10:25:00,393.58,394.09,393.09,393.53,5337.0,390.2055,390.7111,389.7197,390.1559,5337.0
2025-02-20 10:30:00,393.56,394.57,393.53,393.72,4473.0,390.1857,391.187,390.1559,390.3443,4473.0
2025-02-20 10:35:00,393.87,394.05,393.53,393.99,4977.0,390.493,390.6715,390.1559,390.612,4977.0
2025-02-20 10:40:00,394.06,394.55,393.64,393.65,21099.0,390.6814,391.1672,390.265,390.2749,21099.0
2025-02-20 10:45:00,393.59,394.12,393.46,393.97,11577.0,390.2154,390.7409,390.0865,390.5922,11577.0
2025-02-20 10:50:00,393.97,394.65,393.93,394.36,13599.0,390.5922,391.2663,390.5525,390.9788,13599.0
2025-02-20 10:55:00,394.23,395.56,394.11,395.34,20832.0,390.8499,392.1685,390.731,391.9504,20832.0
2025-02-20 11:00:00,395.12,395.13,394.53,394.81,3998.0,391.7323,391.7422,391.1474,391.425,3998.0
2025-02-20 11:05:00,394.81,395.0,394.45,395.0,5167.0,391.425,391.6133,391.0681,391.6133,5167.0
2025-02-20 11:10:00,394.84,394.89,394.52,394.63,3398.0,391.4547,391.5043,391.1375,391.2465,3398.0
2025-02-20 11:15:00,394.63,395.11,394.36,394.36,5339.0,391.2465,391.7224,390.9788,390.9788,5339.0
2025-02-20 11:20:00,394.4,394.47,393.7,394.27,2213.0,391.0185,391.0879,390.3245,390.8896,2213.0
2025-02-20 11:25:00,394.3,394.42,393.84,393.84,3216.0,390.9193,391.0383,390.4633,390.4633,3216.0
2025-02-20 11:30:00,393.57,393.82,393.25,393.41,5046.0,390.1956,390.4435,389.8783,390.037,5046.0
2025-02-20 11:35:00,393.4,393.54,393.3,393.51,3307.0,390.0271,390.1659,389.9279,390.1361,3307.0
2025-02-20 11:40:00,393.53,393.69,392.56,392.56,19993.0,390.1559,390.3146,389.1943,389.1943,19993.0
2025-02-20 11:45:00,392.84,392.96,392.74,392.74,1500.0,389.4719,389.5908,389.3727,389.3727,1500.0
2025-02-20 11:50:00,392.91,393.28,392.75,393.06,3093.0,389.5413,389.9081,389.3826,389.69,3093.0
2025-02-20 11:55:00,393.11,393.33,392.46,392.59,9378.0,389.7395,389.9577,389.0951,389.224,9378.0
2025-02-20 12:00:00,392.57,393.27,392.4,393.27,9824.0,389.2042,389.8982,389.0356,389.8982,9824.0
2025-02-20 12:05:00,393.27,393.3,392.67,393.15,3717.0,389.8982,389.9279,389.3033,389.7792,3717.0
2025-02-20 12:10:00,392.96,393.15,392.63,392.83,12677.0,389.5908,389.7792,389.2637,389.4619,12677.0
2025-02-20 12:15:00,392.83,393.22,392.83,392.85,3655.0,389.4619,389.8486,389.4619,389.4818,3655.0
2025-02-20 12:20:00,392.84,393.04,392.77,392.77,3121.0,389.4719,389.6701,389.4025,389.4025,3121.0
2025-02-20 12:25:00,392.68,392.79,392.47,392.57,2042.0,389.3132,389.4223,389.105,389.2042,2042.0
2025-02-20 12:30:00,392.78,392.96,392.65,392.65,5708.0,389.4124,389.5908,389.2835,389.2835,5708.0
2025-02-20 12:35:00,392.81,392.96,392.64,392.93,3936.0,389.4421,389.5908,389.2736,389.5611,3936.0
2025-02-20 12:40:00,392.82,393.51,392.78,393.16,6204.0,389.452,390.1361,389.4124,389.7891,6204.0
2025-02-20 12:45:00,393.07,393.6,392.97,393.13,5408.0,389.6999,390.2253,389.6007,389.7594,5408.0
2025-02-20 12:50:00,393.11,393.22,392.8,392.8,1578.0,389.7395,389.8486,389.4322,389.4322,1578.0
2025-02-20 12:55:00,392.9,393.48,392.66,392.93,4965.0,389.5313,390.1064,389.2934,389.5611,4965.0
2025-02-20 13:00:00,392.73,392.73,391.24,391.24,3596.0,389.3628,389.3628,387.8856,387.8856,3596.0
2025-02-20 13:05:00,391.3,391.3,390.56,391.06,4053.0,387.9451,387.9451,387.2114,387.7071,4053.0
2025-02-20 13:10:00,391.05,391.59,391.05,391.28,5130.0,387.6972,388.2326,387.6972,387.9252,5130.0
2025-02-20 13:15:00,391.28,391.45,390.93,391.14,4481.0,387.9252,388.0938,387.5782,387.7864,4481.0
2025-02-20 13:20:00,391.0,391.12,390.78,391.0,2659.0,387.6476,387.7666,387.4295,387.6476,2659.0
2025-02-20 13:25:00,390.9,391.11,390.8,391.01,8212.0,387.5485,387.7567,387.4494,387.6576,8212.0
2025-02-20 13:30:00,390.97,391.48,390.89,391.47,1620.0,387.6179,388.1235,387.5386,388.1136,1620.0
2025-02-20 13:35:00,391.61,391.61,391.2,391.2,2048.0,388.2524,388.2524,387.8459,387.8459,2048.0
2025-02-20 13:40:00,391.33,391.68,391.27,391.27,6839.0,387.9748,388.3218,387.9153,387.9153,6839.0
2025-02-20 13:45:00,390.97,391.04,390.73,390.73,3142.0,387.6179,387.6873,387.38,387.38,3142.0
2025-02-20 13:50:00,390.88,390.94,390.62,390.94,2914.0,387.5287,387.5882,387.2709,387.5882,2914.0
2025-02-20 13:55:00,390.82,390.94,390.74,390.94,3242.0,387.4692,387.5882,387.3899,387.5882,3242.0
2025-02-20 14:00:00,390.81,390.82,390.55,390.64,5220.0,387.4593,387.4692,387.2015,387.2907,5220.0
2025-02-20 14:05:00,390.55,390.82,390.28,390.71,15064.0,387.2015,387.4692,386.9338,387.3601,15064.0
2025-02-20 14:10:00,390.61,390.79,390.51,390.56,6047.0,387.261,387.4394,387.1618,387.2114,6047.0
2025-02-20 14:15:00,390.63,390.83,390.5,390.52,12014.0,387.2808,387.4791,387.1519,387.1718,12014.0
2025-02-20 14:20:00,390.39,390.42,390.06,390.31,13595.0,387.0429,387.0726,386.7157,386.9636,13595.0
2025-02-20 14:25:00,390.41,390.41,389.86,389.86,3675.0,387.0627,387.0627,386.5174,386.5174,3675.0
2025-02-20 14:30:00,389.83,389.83,389.05,389.05,3320.0,386.4877,386.4877,385.7144,385.7144,3320.0
2025-02-20 14:35:00,389.05,389.37,388.79,389.25,11942.0,385.7144,386.0316,385.4566,385.9126,11942.0
2025-02-20 14:40:00,389.25,389.27,389.03,389.13,5575.0,385.9126,385.9325,385.6945,385.7937,5575.0
2025-02-20 14:45:00,389.11,389.38,388.92,389.06,13087.0,385.7738,386.0415,385.5855,385.7243,13087.0
2025-02-20 14:50:00,389.0,389.27,389.0,389.01,3265.0,385.6648,385.9325,385.6648,385.6747,3265.0
2025-02-20 14:55:00,389.1,389.45,389.01,389.28,11691.0,385.7639,386.1109,385.6747,385.9424,11691.0
2025-02-20 15:00:00,389.42,389.44,389.04,389.25,4377.0,386.0812,386.101,385.7044,385.9126,4377.0
2025-02-20 15:05:00,389.25,389.56,389.02,389.11,6332.0,385.9126,386.22,385.6846,385.7738,6332.0
2025-02-20 15:10:00,389.11,389.25,388.83,388.9,5953.0,385.7738,385.9126,385.4962,385.5656,5953.0
2025-02-20 15:15:00,388.96,389.19,388.66,388.94,6044.0,385.6251,385.8532,385.3277,385.6053,6044.0
2025-02-20 15:20:00,388.88,389.06,388.69,388.93,5269.0,385.5458,385.7243,385.3574,385.5954,5269.0
2025-02-20 15:25:00,388.86,389.33,388.78,389.2,6551.0,385.526,385.992,385.4467,385.8631,6551.0
2025-02-20 15:30:00,389.21,389.58,389.21,389.38,11415.0,385.873,386.2398,385.873,386.0415,11415.0
2025-02-20 15:35:00,389.42,389.97,389.06,389.86,34720.0,386.0812,386.6265,385.7243,386.5174,34720.0
2025-02-20 15:40:00,389.7,389.71,389.03,389.05,11840.0,386.3588,386.3687,385.6945,385.7144,11840.0
2025-02-20 15:45:00,389.1,390.18,388.95,390.18,24228.0,385.7639,386.8347,385.6152,386.8347,24228.0
2025-02-20 15:50:00,390.18,390.79,389.94,390.64,31322.0,386.8347,387.4394,386.5967,387.2907,31322.0
2025-02-20 15:55:00,390.8,391.43,390.3,390.71,71838.0,387.4494,388.074,386.9536,387.3601,71838.0
2025-02-21 09:30:00,379.0,389.66,378.0,388.93,91408.0,375.7505,386.3191,374.7591,385.5954,91408.0
2025-02-21 09:35:00,388.92,389.45,383.87,385.63,23031.0,385.5855,386.1109,380.5788,382.3237,23031.0
2025-02-21 09:40:00,385.14,386.24,382.58,385.76,31750.0,381.8379,382.9284,379.2998,382.4526,31750.0
2025-02-21 09:45:00,385.69,386.28,383.84,385.31,18082.0,382.3832,382.9681,380.549,382.0064,18082.0
2025-02-21 09:50:00,385.01,386.6,383.55,386.09,25828.0,381.709,383.2854,380.2615,382.7797,25828.0
2025-02-21 09:55:00,386.03,386.2,384.39,384.85,6782.0,382.7202,382.8888,381.0943,381.5504,6782.0
2025-02-21 10:00:00,384.41,384.84,381.89,382.13,11924.0,381.1141,381.5405,378.6157,378.8537,11924.0
2025-02-21 10:05:00,382.74,382.74,380.25,382.56,6005.0,379.4585,379.4585,376.9898,379.28,6005.0
2025-02-21 10:10:00,382.56,382.61,381.9,382.17,5873.0,379.28,379.3296,378.6257,378.8933,5873.0
2025-02-21 10:15:00,382.06,384.74,382.06,383.33,9552.0,378.7843,381.4413,378.7843,380.0434,9552.0
2025-02-21 10:20:00,384.06,385.26,383.33,385.26,8713.0,380.7671,381.9569,380.0434,381.9569,8713.0
2025-02-21 10:25:00,385.27,385.62,383.75,384.59,5701.0,381.9668,382.3138,380.4598,381.2926,5701.0
2025-02-21 10:30:00,384.88,385.16,384.12,384.12,13182.0,381.5801,381.8577,380.8266,380.8266,13182.0
2025-02-21 10:35:00,384.29,384.29,383.06,383.38,4700.0,380.9952,380.9952,379.7757,380.093,4700.0
2025-02-21 10:40:00,383.54,384.51,383.22,384.51,8215.0,380.2516,381.2133,379.9343,381.2133,8215.0
2025-02-21 10:45:00,384.57,384.57,382.14,382.69,17798.0,381.2728,381.2728,378.8636,379.4089,17798.0
2025-02-21 10:50:00,382.58,383.32,382.43,382.54,10409.0,379.2998,380.0335,379.1511,379.2602,10409.0
2025-02-21 10:55:00,383.13,383.6,382.33,382.77,7575.0,379.8451,380.3111,379.052,379.4882,7575.0
2025-02-21 11:00:00,382.78,383.85,382.77,383.48,10051.0,379.4981,380.5589,379.4882,380.1921,10051.0
2025-02-21 11:05:00,383.22,383.72,382.92,383.54,9781.0,379.9343,380.4301,379.6369,380.2516,9781.0
2025-02-21 11:10:00,383.82,384.09,383.38,383.98,6530.0,380.5292,380.7969,380.093,380.6878,6530.0
2025-02-21 11:15:00,383.98,384.46,383.25,383.69,6532.0,380.6878,381.1637,379.9641,380.4003,6532.0
2025-02-21 11:20:00,383.93,384.5,383.61,383.73,3674.0,380.6383,381.2034,380.321,380.44,3674.0
2025-02-21 11:25:00,383.73,383.73,382.79,382.79,6680.0,380.44,380.44,379.508,379.508,6680.0
2025-02-21 11:30:00,382.99,383.67,382.7,382.88,9696.0,379.7063,380.3805,379.4188,379.5973,9696.0
2025-02-21 11:35:00,382.97,383.6,382.55,383.21,4403.0,379.6865,380.3111,379.2701,379.9244,4403.0
2025-02-21 11:40:00,383.44,384.01,382.66,382.66,14473.0,380.1525,380.7176,379.3791,379.3791,14473.0
2025-02-21 11:45:00,383.23,383.6,382.92,382.92,5936.0,379.9443,380.3111,379.6369,379.6369,5936.0
2025-02-21 11:50:00,382.85,383.11,382.59,382.71,7044.0,379.5675,379.8253,379.3097,379.4287,7044.0
2025-02-21 11:55:00,382.67,382.79,382.28,382.28,1500.0,379.3891,379.508,379.0024,379.0024,1500.0
2025-02-21 12:00:00,382.36,382.7,382.2,382.5,9358.0,379.0817,379.4188,378.9231,379.2205,9358.0
2025-02-21 12:05:00,382.5,384.03,382.24,384.01,13747.0,379.2205,380.7374,378.9627,380.7176,13747.0
2025-02-21 12:10:00,384.01,384.72,383.55,384.66,6398.0,380.7176,381.4215,380.2615,381.362,6398.0
2025-02-21 12:15:00,384.58,384.58,384.03,384.15,2683.0,381.2827,381.2827,380.7374,380.8564,2683.0
2025-02-21 12:20:00,384.3,384.31,383.73,384.17,13488.0,381.0051,381.015,380.44,380.8762,13488.0
2025-02-21 12:25:00,384.18,384.83,384.06,384.06,5571.0,380.8861,381.5305,380.7671,380.7671,5571.0
2025-02-21 12:30:00,384.03,384.63,383.5,384.0,5064.0,380.7374,381.3323,380.2119,380.7077,5064.0
2025-02-21 12:35:00,384.24,384.24,383.43,383.56,10561.0,380.9456,380.9456,380.1425,380.2714,10561.0
2025-02-21 12:40:00,383.56,384.32,383.56,384.05,4675.0,380.2714,381.0249,380.2714,380.7572,4675.0
2025-02-21 12:45:00,384.05,384.34,383.91,384.08,6495.0,380.7572,381.0447,380.6184,380.787,6495.0
2025-02-21 12:50:00,384.22,384.32,383.72,384.04,6269.0,380.9258,381.0249,380.4301,380.7473,6269.0
2025-02-21 12:55:00,384.02,385.58,383.72,385.38,9630.0,380.7275,382.2741,380.4301,382.0758,9630.0
2025-02-21 13:00:00,385.48,386.15,385.01,386.15,2791.0,382.175,382.8392,381.709,382.8392,2791.0
2025-02-21 13:05:00,386.15,386.72,386.13,386.65,3944.0,382.8392,383.4043,382.8194,383.3349,3944.0
2025-02-21 13:10:00,386.65,387.11,386.16,387.03,7418.0,383.3349,383.791,382.8491,383.7117,7418.0
2025-02-21 13:15:00,387.06,387.45,386.74,387.05,19625.0,383.7414,384.1281,383.4242,383.7315,19625.0
2025-02-21 13:20:00,387.05,387.05,386.19,386.53,6750.0,383.7315,383.7315,382.8789,383.216,6750.0
2025-02-21 13:25:00,386.39,386.44,385.6,385.6,4221.0,383.0772,383.1267,382.2939,382.2939,4221.0
2025-02-21 13:30:00,385.61,385.97,385.25,385.59,10113.0,382.3038,382.6608,381.9469,382.284,10113.0
2025-02-21 13:35:00,385.78,385.93,385.44,385.56,4309.0,382.4724,382.6211,382.1353,382.2543,4309.0
2025-02-21 13:40:00,385.56,385.99,385.55,385.59,4224.0,382.2543,382.6806,382.2444,382.284,4224.0
2025-02-21 13:45:00,385.29,385.81,384.64,384.84,4622.0,381.9866,382.5021,381.3422,381.5405,4622.0
2025-02-21 13:50:00,385.06,385.87,384.95,385.69,7416.0,381.7586,382.5616,381.6495,382.3832,7416.0
2025-02-21 13:55:00,385.69,386.45,385.62,386.44,3428.0,382.3832,383.1366,382.3138,383.1267,3428.0
2025-02-21 14:00:00,386.26,386.44,385.65,386.1,6444.0,382.9483,383.1267,382.3435,382.7896,6444.0
2025-02-21 14:05:00,386.1,387.0,385.73,386.97,4729.0,382.7896,383.6819,382.4228,383.6522,4729.0
2025-02-21 14:10:00,386.79,387.16,386.51,386.89,15523.0,383.4737,383.8406,383.1961,383.5729,15523.0
2025-02-21 14:15:00,386.99,387.03,386.17,386.52,7854.0,383.672,383.7117,382.859,383.206,7854.0
2025-02-21 14:20:00,386.89,387.25,386.64,386.92,7845.0,383.5729,383.9298,383.325,383.6026,7845.0
2025-02-21 14:25:00,387.06,388.27,386.86,388.13,25484.0,383.7414,384.941,383.5431,384.8022,25484.0
2025-02-21 14:30:00,388.06,388.06,386.32,386.48,11058.0,384.7328,384.7328,383.0078,383.1664,11058.0
2025-02-21 14:35:00,386.32,386.87,386.15,386.58,5010.0,383.0078,383.553,382.8392,383.2655,5010.0
2025-02-21 14:40:00,386.62,387.1,386.47,387.1,4810.0,383.3052,383.7811,383.1565,383.7811,4810.0
2025-02-21 14:45:00,387.04,387.14,386.58,386.94,8241.0,383.7216,383.8207,383.2655,383.6224,8241.0
2025-02-21 14:50:00,387.05,387.33,386.98,387.29,7109.0,383.7315,384.0091,383.6621,383.9694,7109.0
2025-02-21 14:55:00,387.47,387.52,387.02,387.08,16449.0,384.1479,384.1975,383.7018,383.7612,16449.0
2025-02-21 15:00:00,387.08,387.46,386.83,387.38,7434.0,383.7612,384.138,383.5134,384.0587,7434.0
2025-02-21 15:05:00,387.47,387.59,386.71,386.71,14322.0,384.1479,384.2669,383.3944,383.3944,14322.0
2025-02-21 15:10:00,386.7,387.05,386.56,386.66,4343.0,383.3845,383.7315,383.2457,383.3448,4343.0
2025-02-21 15:15:00,386.37,386.37,386.01,386.11,2768.0,383.0573,383.0573,382.7004,382.7996,2768.0
2025-02-21 15:20:00,385.92,385.92,385.24,385.86,6180.0,382.6112,382.6112,381.937,382.5517,6180.0
2025-02-21 15:25:00,385.89,386.33,385.4,386.23,6804.0,382.5814,383.0177,382.0957,382.9185,6804.0
2025-02-21 15:30:00,386.24,386.67,385.81,386.67,10296.0,382.9284,383.3548,382.5021,383.3548,10296.0
2025-02-21 15:35:00,386.35,386.65,385.05,385.94,14862.0,383.0375,383.3349,381.7487,382.631,14862.0
2025-02-21 15:40:00,385.78,385.99,385.41,385.86,9402.0,382.4724,382.6806,382.1056,382.5517,9402.0
2025-02-21 15:45:00,385.82,385.91,385.6,385.91,4262.0,382.512,382.6013,382.2939,382.6013,4262.0
2025-02-21 15:50:00,385.74,386.37,385.43,385.82,17934.0,382.4327,383.0573,382.1254,382.512,17934.0
2025-02-21 15:55:00,385.4,385.94,384.83,385.32,74761.0,382.0957,382.631,381.5305,382.0163,74761.0
2025-02-24 09:30:00,385.1,385.1,381.78,383.46,20121.0,381.7982,381.7982,378.5067,380.1723,20121.0
2025-02-24 09:35:00,381.83,382.53,378.96,379.21,8425.0,378.5563,379.2503,375.7109,375.9587,8425.0
2025-02-24 09:40:00,379.21,381.11,378.61,380.94,22731.0,375.9587,377.8424,375.3639,377.6739,22731.0
2025-02-24 09:45:00,380.94,381.1,378.93,381.02,13419.0,377.6739,377.8325,375.6811,377.7532,13419.0
2025-02-24 09:50:00,381.0,382.88,380.46,381.88,14562.0,377.7334,379.5973,377.198,378.6058,14562.0
2025-02-24 09:55:00,381.57,383.62,381.47,383.53,9478.0,378.2985,380.3309,378.1993,380.2417,9478.0
2025-02-24 10:00:00,383.43,384.22,382.93,384.04,5383.0,380.1425,380.9258,379.6468,380.7473,5383.0
2025-02-24 10:05:00,383.94,387.27,383.94,386.36,10960.0,380.6482,383.9496,380.6482,383.0474,10960.0
2025-02-24 10:10:00,386.36,388.37,386.35,387.55,21003.0,383.0474,385.0402,383.0375,384.2272,21003.0
2025-02-24 10:15:00,387.44,387.87,387.04,387.23,26042.0,384.1182,384.5445,383.7216,383.91,26042.0
2025-02-24 10:20:00,386.55,387.51,386.4,386.86,18574.0,383.2358,384.1876,383.0871,383.5431,18574.0
2025-02-24 10:25:00,387.11,387.11,385.16,387.09,4173.0,383.791,383.791,381.8577,383.7712,4173.0
2025-02-24 10:30:00,386.83,387.62,386.44,386.44,12425.0,383.5134,384.2966,383.1267,383.1267,12425.0
2025-02-24 10:35:00,386.88,388.12,386.87,387.13,6145.0,383.563,384.7923,383.553,383.8108,6145.0
2025-02-24 10:40:00,387.07,387.5,386.87,387.3,8560.0,383.7513,384.1776,383.553,383.9794,8560.0
2025-02-24 10:45:00,387.3,388.29,387.07,387.44,13903.0,383.9794,384.9609,383.7513,384.1182,13903.0
2025-02-24 10:50:00,387.74,387.74,386.4,386.41,2274.0,384.4156,384.4156,383.0871,383.097,2274.0
2025-02-24 10:55:00,386.75,387.37,386.22,386.57,5670.0,383.4341,384.0488,382.9086,383.2556,5670.0
2025-02-24 11:00:00,386.73,387.08,385.66,386.33,2990.0,383.4142,383.7612,382.3534,383.0177,2990.0
2025-02-24 11:05:00,386.47,386.47,385.91,386.26,1816.0,383.1565,383.1565,382.6013,382.9483,1816.0
2025-02-24 11:10:00,385.94,386.42,385.77,385.79,6948.0,382.631,383.1069,382.4625,382.4823,6948.0
2025-02-24 11:15:00,385.93,386.0,385.28,385.28,3518.0,382.6211,382.6905,381.9767,381.9767,3518.0
2025-02-24 11:20:00,385.04,385.54,385.01,385.09,3353.0,381.7387,382.2345,381.709,381.7883,3353.0
2025-02-24 11:25:00,384.87,385.19,384.61,384.72,6322.0,381.5702,381.8875,381.3124,381.4215,6322.0
2025-02-24 11:30:00,384.82,385.15,384.72,384.97,17023.0,381.5206,381.8478,381.4215,381.6693,17023.0
2025-02-24 11:35:00,385.23,385.75,385.06,385.06,7413.0,381.9271,382.4426,381.7586,381.7586,7413.0
2025-02-24 11:40:00,385.24,385.24,383.67,383.75,3600.0,381.937,381.937,380.3805,380.4598,3600.0
2025-02-24 11:45:00,383.99,384.97,383.64,384.97,2681.0,380.6977,381.6693,380.3507,381.6693,2681.0
2025-02-24 11:50:00,384.84,384.91,384.26,384.5,3112.0,381.5405,381.6099,380.9654,381.2034,3112.0
2025-02-24 11:55:00,384.48,384.53,384.1,384.44,4764.0,381.1835,381.2331,380.8068,381.1439,4764.0
2025-02-24 12:00:00,384.45,384.45,383.69,383.93,2800.0,381.1538,381.1538,380.4003,380.6383,2800.0
2025-02-24 12:05:00,383.99,384.37,383.74,384.06,2440.0,380.6977,381.0745,380.4499,380.7671,2440.0
2025-02-24 12:10:00,384.07,384.58,384.07,384.4,7099.0,380.7771,381.2827,380.7771,381.1042,7099.0
2025-02-24 12:15:00,384.41,384.67,384.21,384.41,7077.0,381.1141,381.3719,380.9159,381.1141,7077.0
2025-02-24 12:20:00,384.29,384.5,384.26,384.5,2013.0,380.9952,381.2034,380.9654,381.2034,2013.0
2025-02-24 12:25:00,384.28,384.28,383.47,383.85,2110.0,380.9853,380.9853,380.1822,380.5589,2110.0
2025-02-24 12:30:00,383.88,384.2,383.88,384.13,1685.0,380.5887,380.9059,380.5887,380.8365,1685.0
2025-02-24 12:35:00,384.13,384.14,383.76,384.08,13602.0,380.8365,380.8465,380.4697,380.787,13602.0
2025-02-24 12:40:00,384.03,384.05,383.52,384.01,5422.0,380.7374,380.7572,380.2318,380.7176,5422.0
2025-02-24 12:45:00,384.0,384.07,383.81,383.9,2963.0,380.7077,380.7771,380.5193,380.6085,2963.0
2025-02-24 12:50:00,383.7,384.14,383.7,383.95,3850.0,380.4102,380.8465,380.4102,380.6581,3850.0
2025-02-24 12:55:00,384.03,384.82,383.82,384.67,27217.0,380.7374,381.5206,380.5292,381.3719,27217.0
2025-02-24 13:00:00,384.62,384.72,384.3,384.3,1260.0,381.3223,381.4215,381.0051,381.0051,1260.0
2025-02-24 13:05:00,384.23,384.64,383.92,384.55,5576.0,380.9357,381.3422,380.6283,381.2529,5576.0
2025-02-24 13:10:00,384.54,384.54,384.1,384.1,1170.0,381.243,381.243,380.8068,380.8068,1170.0
2025-02-24 13:15:00,383.87,384.38,383.87,383.96,1689.0,380.5788,381.0844,380.5788,380.668,1689.0
2025-02-24 13:20:00,384.09,384.57,384.09,384.57,2400.0,380.7969,381.2728,380.7969,381.2728,2400.0
2025-02-24 13:25:00,384.57,384.57,384.02,384.05,2516.0,381.2728,381.2728,380.7275,380.7572,2516.0
2025-02-24 13:30:00,384.05,384.87,383.95,384.83,6025.0,380.7572,381.5702,380.6581,381.5305,6025.0
2025-02-24 13:35:00,384.5,384.75,384.17,384.18,4397.0,381.2034,381.4512,380.8762,380.8861,4397.0
2025-02-24 13:40:00,384.52,384.63,384.36,384.44,4328.0,381.2232,381.3323,381.0646,381.1439,4328.0
2025-02-24 13:45:00,384.48,384.5,384.06,384.2,2387.0,381.1835,381.2034,380.7671,380.9059,2387.0
2025-02-24 13:50:00,384.33,384.55,384.2,384.48,2105.0,381.0348,381.2529,380.9059,381.1835,2105.0
2025-02-24 13:55:00,384.59,384.88,384.59,384.8,1019.0,381.2926,381.5801,381.2926,381.5008,1019.0
2025-02-24 14:00:00,384.9,385.24,384.6,385.06,15330.0,381.5999,381.937,381.3025,381.7586,15330.0
2025-02-24 14:05:00,385.09,385.09,384.78,385.07,1299.0,381.7883,381.7883,381.481,381.7685,1299.0
2025-02-24 14:10:00,385.03,385.09,384.91,384.91,2020.0,381.7288,381.7883,381.6099,381.6099,2020.0
2025-02-24 14:15:00,384.93,385.56,384.93,385.36,6138.0,381.6297,382.2543,381.6297,382.056,6138.0
2025-02-24 14:20:00,385.56,385.61,385.36,385.5,2410.0,382.2543,382.3038,382.056,382.1948,2410.0
2025-02-24 14:25:00,385.64,385.74,385.37,385.48,2001.0,382.3336,382.4327,382.0659,382.175,2001.0
2025-02-24 14:30:00,385.46,386.19,385.46,385.85,3124.0,382.1551,382.8789,382.1551,382.5418,3124.0
2025-02-24 14:35:00,385.97,385.98,385.31,385.31,2441.0,382.6608,382.6707,382.0064,382.0064,2441.0
2025-02-24 14:40:00,385.32,385.32,384.82,385.28,4508.0,382.0163,382.0163,381.5206,381.9767,4508.0
2025-02-24 14:45:00,385.25,385.27,384.93,385.14,4282.0,381.9469,381.9668,381.6297,381.8379,4282.0
2025-02-24 14:50:00,385.26,385.69,385.06,385.47,5657.0,381.9569,382.3832,381.7586,382.1651,5657.0
2025-02-24 14:55:00,385.36,385.65,385.2,385.55,8024.0,382.056,382.3435,381.8974,382.2444,8024.0
2025-02-24 15:00:00,385.58,386.05,385.47,386.0,3657.0,382.2741,382.7401,382.1651,382.6905,3657.0
2025-02-24 15:05:00,386.19,386.19,385.73,385.99,3371.0,382.8789,382.8789,382.4228,382.6806,3371.0
2025-02-24 15:10:00,386.03,386.49,385.67,385.67,16477.0,382.7202,383.1763,382.3633,382.3633,16477.0
2025-02-24 15:15:00,385.84,386.4,385.71,386.26,11182.0,382.5319,383.0871,382.403,382.9483,11182.0
2025-02-24 15:20:00,386.25,386.5,385.61,385.67,4672.0,382.9384,383.1862,382.3038,382.3633,4672.0
2025-02-24 15:25:00,385.75,385.8,385.07,385.07,6993.0,382.4426,382.4922,381.7685,381.7685,6993.0
2025-02-24 15:30:00,385.11,385.37,384.64,384.64,8495.0,381.8081,382.0659,381.3422,381.3422,8495.0
2025-02-24 15:35:00,384.7,384.99,383.7,383.88,7985.0,381.4017,381.6892,380.4102,380.5887,7985.0
2025-02-24 15:40:00,383.91,384.9,383.86,384.85,9171.0,380.6184,381.5999,380.5689,381.5504,9171.0
2025-02-24 15:45:00,384.71,385.41,384.45,384.92,9964.0,381.4116,382.1056,381.1538,381.6198,9964.0
2025-02-24 15:50:00,385.32,385.49,384.03,384.71,21554.0,382.0163,382.1849,380.7374,381.4116,21554.0
2025-02-24 15:55:00,384.77,385.38,384.6,385.26,72236.0,381.4711,382.0758,381.3025,381.9569,72236.0
2025-02-25 09:30:00,386.96,392.58,386.09,392.58,36711.0,383.6423,389.2141,382.7797,389.2141,36711.0
2025-02-25 09:35:00,391.92,392.0,388.72,388.72,9851.0,388.5597,388.6391,385.3872,385.3872,9851.0
2025-02-25 09:40:00,389.2,389.65,388.53,389.2,10329.0,385.8631,386.3092,385.1988,385.8631,10329.0
2025-02-25 09:45:00,389.11,389.51,387.72,389.42,11966.0,385.7738,386.1704,384.3958,386.0812,11966.0
2025-02-25 09:50:00,389.38,392.5,389.36,390.96,13827.0,386.0415,389.1348,386.0217,387.608,13827.0
2025-02-25 09:55:00,391.1,391.97,390.6,391.75,8741.0,387.7468,388.6093,387.2511,388.3912,8741.0
2025-02-25 10:00:00,391.31,392.63,390.76,392.01,14113.0,387.955,389.2637,387.4097,388.649,14113.0
2025-02-25 10:05:00,392.02,394.54,392.02,394.06,11986.0,388.6589,391.1573,388.6589,390.6814,11986.0
2025-02-25 10:10:00,393.61,396.69,393.37,396.54,9400.0,390.2353,393.2889,389.9973,393.1401,9400.0
2025-02-25 10:15:00,396.08,398.95,395.46,397.29,31286.0,392.6841,395.5295,392.0694,393.8837,31286.0
2025-02-25 10:20:00,396.63,397.33,395.73,396.76,11539.0,393.2294,393.9234,392.3371,393.3583,11539.0
2025-02-25 10:25:00,396.68,397.32,395.82,396.51,11743.0,393.2789,393.9135,392.4263,393.1104,11743.0
2025-02-25 10:30:00,396.32,396.39,395.71,396.13,8149.0,392.922,392.9914,392.3173,392.7337,8149.0
2025-02-25 10:35:00,396.39,396.46,395.16,395.79,11836.0,392.9914,393.0608,391.772,392.3966,11836.0
2025-02-25 10:40:00,395.61,397.06,395.39,396.94,12038.0,392.2181,393.6557,392.0,393.5367,12038.0
2025-02-25 10:45:00,397.03,398.25,396.75,397.48,10811.0,393.6259,394.8355,393.3483,394.0721,10811.0
2025-02-25 10:50:00,397.73,397.98,397.36,397.67,12306.0,394.3199,394.5678,393.9531,394.2604,12306.0
2025-02-25 10:55:00,397.8,398.6,397.8,398.4,8526.0,394.3893,395.1825,394.3893,394.9842,8526.0
2025-02-25 11:00:00,398.4,398.91,397.61,398.91,14408.0,394.9842,395.4898,394.201,395.4898,14408.0
2025-02-25 11:05:00,398.95,400.61,398.79,399.61,27122.0,395.5295,397.1752,395.3708,396.1838,27122.0
2025-02-25 11:10:00,400.0,400.63,399.27,400.27,19619.0,396.5705,397.1951,395.8467,396.8382,19619.0
2025-02-25 11:15:00,400.46,401.1,399.78,400.94,14191.0,397.0265,397.661,396.3524,397.5024,14191.0
2025-02-25 11:20:00,401.31,401.64,400.69,401.62,9510.0,397.8692,398.1964,397.2546,398.1766,9510.0
2025-02-25 11:25:00,401.75,401.77,400.48,400.86,21262.0,398.3055,398.3253,397.0464,397.4231,21262.0
2025-02-25 11:30:00,400.53,400.9,399.75,399.88,18691.0,397.0959,397.4628,396.3226,396.4515,18691.0
2025-02-25 11:35:00,399.41,400.55,399.41,400.22,4988.0,395.9855,397.1158,395.9855,396.7886,4988.0
2025-02-25 11:40:00,400.26,400.98,399.86,400.97,5579.0,396.8282,397.5421,396.4317,397.5322,5579.0
2025-02-25 11:45:00,401.06,401.08,399.98,400.09,6567.0,397.6214,397.6412,396.5506,396.6597,6567.0
2025-02-25 11:50:00,400.13,400.67,399.85,400.23,7639.0,396.6994,397.2347,396.4218,396.7985,7639.0
2025-02-25 11:55:00,400.36,400.36,393.8,396.29,24351.0,396.9274,396.9274,390.4236,392.8923,24351.0
2025-02-25 12:00:00,395.78,398.22,395.48,395.48,6655.0,392.3867,394.8057,392.0892,392.0892,6655.0
2025-02-25 12:05:00,396.83,397.69,394.5,395.65,24646.0,393.4277,394.2803,391.1176,392.2578,24646.0
2025-02-25 12:10:00,396.28,397.97,396.19,397.14,7446.0,392.8824,394.5579,392.7931,393.735,7446.0
2025-02-25 12:15:00,397.06,397.84,396.84,397.24,10374.0,393.6557,394.429,393.4376,393.8341,10374.0
2025-02-25 12:20:00,397.73,397.81,396.73,397.49,16337.0,394.3199,394.3992,393.3285,394.082,16337.0
2025-02-25 12:25:00,397.5,398.46,397.36,397.47,12055.0,394.0919,395.0437,393.9531,394.0622,12055.0
2025-02-25 12:30:00,398.1,399.09,398.07,398.55,10255.0,394.6868,395.6683,394.657,395.1329,10255.0
2025-02-25 12:35:00,398.2,398.63,397.77,398.29,5003.0,394.7859,395.2122,394.3596,394.8751,5003.0
2025-02-25 12:40:00,398.54,398.85,397.93,398.39,12488.0,395.123,395.4303,394.5182,394.9743,12488.0
2025-02-25 12:45:00,398.33,399.09,397.98,398.15,2342.0,394.9148,395.6683,394.5678,394.7363,2342.0
2025-02-25 12:50:00,398.0,399.06,397.99,398.8,13413.0,394.5876,395.6385,394.5777,395.3808,13413.0
2025-02-25 12:55:00,398.99,399.1,398.04,398.1,6334.0,395.5691,395.6782,394.6273,394.6868,6334.0
2025-02-25 13:00:00,398.1,398.55,397.71,397.84,3684.0,394.6868,395.1329,394.3001,394.429,3684.0
2025-02-25 13:05:00,398.08,398.56,397.51,398.12,4714.0,394.6669,395.1428,394.1018,394.7066,4714.0
2025-02-25 13:10:00,398.23,398.31,397.01,397.16,5460.0,394.8156,394.895,393.6061,393.7548,5460.0
2025-02-25 13:15:00,396.83,397.42,396.77,397.1,4858.0,393.4277,394.0126,393.3682,393.6953,4858.0
2025-02-25 13:20:00,397.1,397.85,397.1,397.59,13290.0,393.6953,394.4389,393.6953,394.1811,13290.0
2025-02-25 13:25:00,397.59,397.66,397.17,397.34,3587.0,394.1811,394.2505,393.7647,393.9333,3587.0
2025-02-25 13:30:00,397.41,397.75,397.25,397.43,8042.0,394.0027,394.3398,393.8441,394.0225,8042.0
2025-02-25 13:35:00,397.48,398.34,397.36,398.34,6947.0,394.0721,394.9247,393.9531,394.9247,6947.0
2025-02-25 13:40:00,398.47,398.58,398.24,398.58,4291.0,395.0536,395.1626,394.8256,395.1626,4291.0
2025-02-25 13:45:00,398.48,399.32,398.43,399.0,6445.0,395.0635,395.8963,395.0139,395.579,6445.0
2025-02-25 13:50:00,399.02,399.02,398.1,398.31,2765.0,395.5989,395.5989,394.6868,394.895,2765.0
2025-02-25 13:55:00,398.74,399.18,398.56,398.64,5296.0,395.3213,395.7575,395.1428,395.2221,5296.0
2025-02-25 14:00:00,398.79,399.28,398.68,399.03,6891.0,395.3708,395.8566,395.2618,395.6088,6891.0
2025-02-25 14:05:00,399.1,399.12,398.33,398.33,7685.0,395.6782,395.698,394.9148,394.9148,7685.0
2025-02-25 14:10:00,398.26,398.64,397.74,398.59,4584.0,394.8454,395.2221,394.3298,395.1726,4584.0
2025-02-25 14:15:00,398.67,398.93,398.48,398.77,7182.0,395.2519,395.5096,395.0635,395.351,7182.0
2025-02-25 14:20:00,398.68,399.37,398.57,398.76,6418.0,395.2618,395.9459,395.1527,395.3411,6418.0
2025-02-25 14:25:00,398.83,399.06,398.5,398.98,6757.0,395.4105,395.6385,395.0833,395.5592,6757.0
2025-02-25 14:30:00,399.24,399.33,398.8,399.01,5806.0,395.817,395.9062,395.3808,395.589,5806.0
2025-02-25 14:35:00,398.79,400.48,398.77,400.48,17242.0,395.3708,397.0464,395.351,397.0464,17242.0
2025-02-25 14:40:00,400.48,400.96,400.2,400.81,13315.0,397.0464,397.5222,396.7688,397.3735,13315.0
2025-02-25 14:45:00,400.68,400.68,399.94,399.94,6150.0,397.2446,397.2446,396.511,396.511,6150.0
2025-02-25 14:50:00,399.93,400.16,399.27,399.82,16986.0,396.5011,396.7291,395.8467,396.392,16986.0
2025-02-25 14:55:00,399.91,400.18,399.47,399.47,10730.0,396.4812,396.7489,396.045,396.045,10730.0
2025-02-25 15:00:00,399.47,400.04,399.28,400.03,13589.0,396.045,396.6101,395.8566,396.6002,13589.0
2025-02-25 15:05:00,400.03,400.78,400.0,400.0,6445.0,396.6002,397.3438,396.5705,396.5705,6445.0
2025-02-25 15:10:00,400.01,400.19,399.29,399.54,20454.0,396.5804,396.7588,395.8666,396.1144,20454.0
2025-02-25 15:15:00,399.58,399.7,399.27,399.54,8356.0,396.1541,396.273,395.8467,396.1144,8356.0
2025-02-25 15:20:00,399.54,400.31,399.23,400.04,14661.0,396.1144,396.8778,395.8071,396.6101,14661.0
2025-02-25 15:25:00,399.97,400.6,399.52,399.62,13085.0,396.5407,397.1653,396.0946,396.1937,13085.0
2025-02-25 15:30:00,399.46,400.67,399.39,400.64,17232.0,396.0351,397.2347,395.9657,397.205,17232.0
2025-02-25 15:35:00,400.57,401.55,399.89,401.03,15534.0,397.1356,398.1072,396.4614,397.5916,15534.0
2025-02-25 15:40:00,400.96,401.22,400.36,400.99,14815.0,397.5222,397.78,396.9274,397.552,14815.0
2025-02-25 15:45:00,401.0,401.95,400.97,401.15,46557.0,397.5619,398.5038,397.5322,397.7106,46557.0
2025-02-25 15:50:00,401.05,401.05,399.65,400.65,52385.0,397.6115,397.6115,396.2235,397.2149,52385.0
2025-02-25 15:55:00,400.66,403.16,400.64,401.94,133158.0,397.2248,399.7034,397.205,398.4938,133158.0
2025-02-26 09:30:00,396.73,399.1,390.0,396.21,157380.0,393.3285,395.6782,386.6562,392.813,157380.0
2025-02-26 09:35:00,397.35,397.35,393.57,394.3,81243.0,393.9432,393.9432,390.1956,390.9193,81243.0
2025-02-26 09:40:00,393.78,395.56,393.22,394.55,22011.0,390.4038,392.1685,389.8486,391.1672,22011.0
2025-02-26 09:45:00,394.69,395.24,393.7,394.92,46371.0,391.306,391.8513,390.3245,391.534,46371.0
2025-02-26 09:50:00,395.15,396.42,394.51,394.52,17682.0,391.7621,393.0212,391.1275,391.1375,17682.0
2025-02-26 09:55:00,394.12,395.01,393.56,394.14,29197.0,390.7409,391.6233,390.1857,390.7607,29197.0
2025-02-26 10:00:00,394.55,395.12,393.04,393.04,26951.0,391.1672,391.7323,389.6701,389.6701,26951.0
2025-02-26 10:05:00,393.49,394.03,392.4,393.35,70795.0,390.1163,390.6517,389.0356,389.9775,70795.0
2025-02-26 10:10:00,393.0,393.73,392.86,393.59,24926.0,389.6305,390.3542,389.4917,390.2154,24926.0
2025-02-26 10:15:00,393.54,393.54,391.67,391.68,22049.0,390.1659,390.1659,388.3119,388.3218,22049.0
2025-02-26 10:20:00,392.24,393.8,391.24,393.6,18159.0,388.877,390.4236,387.8856,390.2253,18159.0
2025-02-26 10:25:00,393.39,393.45,392.14,393.18,7443.0,390.0171,390.0766,388.7779,389.8089,7443.0
2025-02-26 10:30:00,393.18,393.23,390.82,390.82,24325.0,389.8089,389.8585,387.4692,387.4692,24325.0
2025-02-26 10:35:00,391.11,391.11,388.68,389.13,11401.0,387.7567,387.7567,385.3475,385.7937,11401.0
2025-02-26 10:40:00,388.95,389.99,388.62,389.76,8119.0,385.6152,386.6463,385.288,386.4183,8119.0
2025-02-26 10:45:00,389.94,390.52,389.47,389.61,37445.0,386.5967,387.1718,386.1308,386.2696,37445.0
2025-02-26 10:50:00,390.09,390.89,390.06,390.89,8080.0,386.7454,387.5386,386.7157,387.5386,8080.0
2025-02-26 10:55:00,390.89,390.89,389.69,390.7,19437.0,387.5386,387.5386,386.3489,387.3502,19437.0
2025-02-26 11:00:00,390.94,391.45,390.63,390.94,4840.0,387.5882,388.0938,387.2808,387.5882,4840.0
2025-02-26 11:05:00,391.06,392.11,391.03,391.92,18179.0,387.7071,388.7481,387.6774,388.5597,18179.0
2025-02-26 11:10:00,391.91,391.92,390.53,390.66,14818.0,388.5498,388.5597,387.1817,387.3106,14818.0
2025-02-26 11:15:00,390.8,392.06,390.65,390.69,7536.0,387.4494,388.6985,387.3006,387.3403,7536.0
2025-02-26 11:20:00,390.29,391.42,390.29,391.18,5219.0,386.9437,388.064,386.9437,387.8261,5219.0
2025-02-26 11:25:00,391.21,391.35,390.75,390.76,4796.0,387.8558,387.9946,387.3998,387.4097,4796.0
2025-02-26 11:30:00,390.96,391.05,389.87,389.88,5997.0,387.608,387.6972,386.5273,386.5372,5997.0
2025-02-26 11:35:00,390.17,390.32,389.3,389.52,22351.0,386.8248,386.9735,385.9622,386.1803,22351.0
2025-02-26 11:40:00,389.29,389.29,387.54,388.11,5937.0,385.9523,385.9523,384.2173,384.7824,5937.0
2025-02-26 11:45:00,388.12,388.48,387.69,388.39,6417.0,384.7923,385.1492,384.366,385.06,6417.0
2025-02-26 11:50:00,388.4,388.4,387.29,387.74,14903.0,385.0699,385.0699,383.9694,384.4156,14903.0
2025-02-26 11:55:00,387.59,387.92,386.79,387.73,11987.0,384.2669,384.594,383.4737,384.4057,11987.0
2025-02-26 12:00:00,387.51,388.13,387.5,387.68,6087.0,384.1876,384.8022,384.1776,384.3561,6087.0
2025-02-26 12:05:00,387.67,388.05,387.41,387.92,29364.0,384.3462,384.7229,384.0884,384.594,29364.0
2025-02-26 12:10:00,387.94,388.67,387.94,388.45,6581.0,384.6139,385.3376,384.6139,385.1195,6581.0
2025-02-26 12:15:00,388.57,389.07,388.56,388.78,8932.0,385.2385,385.7342,385.2286,385.4467,8932.0
2025-02-26 12:20:00,388.78,389.09,387.49,387.84,5644.0,385.4467,385.754,384.1677,384.5147,5644.0
2025-02-26 12:25:00,387.93,389.23,387.88,389.0,5838.0,384.604,385.8928,384.5544,385.6648,5838.0
2025-02-26 12:30:00,388.94,389.23,387.39,387.59,17320.0,385.6053,385.8928,384.0686,384.2669,17320.0
2025-02-26 12:35:00,387.5,387.51,385.97,386.04,12771.0,384.1776,384.1876,382.6608,382.7302,12771.0
2025-02-26 12:40:00,385.87,386.5,385.83,386.2,10877.0,382.5616,383.1862,382.522,382.8888,10877.0
2025-02-26 12:45:00,386.19,386.43,385.9,386.13,7995.0,382.8789,383.1168,382.5914,382.8194,7995.0
2025-02-26 12:50:00,386.12,386.2,385.7,386.08,31601.0,382.8095,382.8888,382.3931,382.7698,31601.0
2025-02-26 12:55:00,385.88,386.31,385.41,386.21,18386.0,382.5715,382.9978,382.1056,382.8987,18386.0
2025-02-26 13:00:00,386.23,387.0,386.22,386.97,22612.0,382.9185,383.6819,382.9086,383.6522,22612.0
2025-02-26 13:05:00,387.01,387.74,387.01,387.31,5415.0,383.6918,384.4156,383.6918,383.9893,5415.0
2025-02-26 13:10:00,387.35,387.41,386.29,386.45,7210.0,384.0289,384.0884,382.978,383.1366,7210.0
2025-02-26 13:15:00,386.63,387.71,386.39,386.67,7553.0,383.3151,384.3858,383.0772,383.3548,7553.0
2025-02-26 13:20:00,386.98,387.51,386.98,387.27,1380.0,383.6621,384.1876,383.6621,383.9496,1380.0
2025-02-26 13:25:00,387.49,387.73,385.94,386.1,14710.0,384.1677,384.4057,382.631,382.7896,14710.0
2025-02-26 13:30:00,385.96,386.49,385.69,386.49,14519.0,382.6508,383.1763,382.3832,383.1763,14519.0
2025-02-26 13:35:00,386.22,386.93,386.15,386.39,5741.0,382.9086,383.6125,382.8392,383.0772,5741.0
2025-02-26 13:40:00,386.69,387.3,386.65,387.02,4721.0,383.3746,383.9794,383.3349,383.7018,4721.0
2025-02-26 13:45:00,386.76,387.01,386.03,386.08,6020.0,383.444,383.6918,382.7202,382.7698,6020.0
2025-02-26 13:50:00,386.11,386.19,384.85,385.02,8854.0,382.7996,382.8789,381.5504,381.7189,8854.0
2025-02-26 13:55:00,384.95,385.38,384.83,385.34,11628.0,381.6495,382.0758,381.5305,382.0362,11628.0
2025-02-26 14:00:00,385.31,385.38,385.01,385.21,10228.0,382.0064,382.0758,381.709,381.9073,10228.0
2025-02-26 14:05:00,385.2,386.09,385.01,385.84,23102.0,381.8974,382.7797,381.709,382.5319,23102.0
2025-02-26 14:10:00,386.13,386.13,385.62,385.77,6149.0,382.8194,382.8194,382.3138,382.4625,6149.0
2025-02-26 14:15:00,385.84,386.07,385.31,385.56,7505.0,382.5319,382.7599,382.0064,382.2543,7505.0
2025-02-26 14:20:00,385.79,386.93,385.55,386.92,11451.0,382.4823,383.6125,382.2444,383.6026,11451.0
2025-02-26 14:25:00,387.09,387.48,386.99,387.15,8636.0,383.7712,384.1578,383.672,383.8306,8636.0
2025-02-26 14:30:00,387.15,387.73,387.15,387.49,7985.0,383.8306,384.4057,383.8306,384.1677,7985.0
2025-02-26 14:35:00,387.49,388.05,387.25,387.73,34823.0,384.1677,384.7229,383.9298,384.4057,34823.0
2025-02-26 14:40:00,387.75,389.41,387.74,389.04,26151.0,384.4255,386.0713,384.4156,385.7044,26151.0
2025-02-26 14:45:00,388.96,388.96,387.78,387.78,12713.0,385.6251,385.6251,384.4552,384.4552,12713.0
2025-02-26 14:50:00,387.77,388.43,387.3,388.27,15593.0,384.4453,385.0997,383.9794,384.941,15593.0
2025-02-26 14:55:00,388.14,388.21,387.62,388.04,9522.0,384.8122,384.8816,384.2966,384.713,9522.0
2025-02-26 15:00:00,387.75,387.76,386.85,387.02,10579.0,384.4255,384.4354,383.5332,383.7018,10579.0
2025-02-26 15:05:00,387.0,387.48,386.85,387.04,6088.0,383.6819,384.1578,383.5332,383.7216,6088.0
2025-02-26 15:10:00,387.04,388.29,386.85,387.7,13634.0,383.7216,384.9609,383.5332,384.3759,13634.0
2025-02-26 15:15:00,387.88,388.13,386.95,387.15,16125.0,384.5544,384.8022,383.6324,383.8306,16125.0
2025-02-26 15:20:00,387.01,387.47,387.01,387.47,6366.0,383.6918,384.1479,383.6918,384.1479,6366.0
2025-02-26 15:25:00,387.48,387.5,386.49,386.75,11339.0,384.1578,384.1776,383.1763,383.4341,11339.0
2025-02-26 15:30:00,386.58,387.54,386.56,387.37,9677.0,383.2655,384.2173,383.2457,384.0488,9677.0
2025-02-26 15:35:00,387.37,387.53,387.13,387.33,9565.0,384.0488,384.2074,383.8108,384.0091,9565.0
2025-02-26 15:40:00,387.45,387.45,386.97,387.35,10428.0,384.1281,384.1281,383.6522,384.0289,10428.0
2025-02-26 15:45:00,387.33,388.0,386.9,386.99,34929.0,384.0091,384.6734,383.5828,383.672,34929.0
2025-02-26 15:50:00,387.14,387.41,386.73,387.23,17867.0,383.8207,384.0884,383.4142,383.91,17867.0
2025-02-26 15:55:00,387.24,387.84,386.05,386.13,107702.0,383.9199,384.5147,382.7401,382.8194,107702.0
2025-02-27 09:30:00,388.94,396.81,386.9,395.53,46519.0,385.6053,393.4078,383.5828,392.1388,46519.0
2025-02-27 09:35:00,395.36,396.83,393.34,393.5,23608.0,391.9703,393.4277,389.9676,390.1262,23608.0
2025-02-27 09:40:00,392.94,395.41,392.16,394.95,13067.0,389.571,392.0198,388.7977,391.5638,13067.0
2025-02-27 09:45:00,394.16,397.9,393.84,397.9,16336.0,390.7805,394.4885,390.4633,394.4885,16336.0
2025-02-27 09:50:00,397.53,397.81,396.2,397.54,23563.0,394.1217,394.3992,392.8031,394.1316,23563.0
2025-02-27 09:55:00,397.93,399.43,397.17,397.42,9117.0,394.5182,396.0054,393.7647,394.0126,9117.0
2025-02-27 10:00:00,397.92,398.9,396.36,396.36,14354.0,394.5083,395.4799,392.9617,392.9617,14354.0
2025-02-27 10:05:00,396.97,397.75,396.26,397.16,28717.0,393.5665,394.3398,392.8625,393.7548,28717.0
2025-02-27 10:10:00,397.38,397.39,396.49,397.11,32272.0,393.9729,393.9829,393.0906,393.7053,32272.0
2025-02-27 10:15:00,396.78,397.58,395.49,397.58,14671.0,393.3781,394.1712,392.0991,394.1712,14671.0
2025-02-27 10:20:00,397.44,397.75,396.5,397.51,7240.0,394.0324,394.3398,393.1005,394.1018,7240.0
2025-02-27 10:25:00,397.74,398.06,395.93,395.93,7869.0,394.3298,394.6471,392.5354,392.5354,7869.0
2025-02-27 10:30:00,396.02,396.02,395.14,395.9,4453.0,392.6246,392.6246,391.7521,392.5056,4453.0
2025-02-27 10:35:00,396.07,396.24,395.34,396.12,9629.0,392.6742,392.8427,391.9504,392.7237,9629.0
2025-02-27 10:40:00,396.33,396.41,395.65,396.19,5659.0,392.9319,393.0113,392.2578,392.7931,5659.0
2025-02-27 10:45:00,396.19,396.25,395.64,395.79,9900.0,392.7931,392.8526,392.2479,392.3966,9900.0
2025-02-27 10:50:00,395.61,396.39,395.49,396.04,5434.0,392.2181,392.9914,392.0991,392.6444,5434.0
2025-02-27 10:55:00,396.05,396.96,395.8,396.03,8402.0,392.6543,393.5565,392.4065,392.6345,8402.0
2025-02-27 11:00:00,396.04,396.44,396.03,396.18,14837.0,392.6444,393.041,392.6345,392.7832,14837.0
2025-02-27 11:05:00,396.13,396.53,395.97,396.24,7914.0,392.7337,393.1302,392.575,392.8427,7914.0
2025-02-27 11:10:00,396.13,396.14,395.24,395.33,9396.0,392.7337,392.7436,391.8513,391.9405,9396.0
2025-02-27 11:15:00,395.88,396.7,395.88,396.38,4919.0,392.4858,393.2988,392.4858,392.9815,4919.0
2025-02-27 11:20:00,396.12,396.27,395.56,396.11,9023.0,392.7237,392.8725,392.1685,392.7138,9023.0
2025-02-27 11:25:00,395.91,395.96,395.25,395.88,6086.0,392.5155,392.5651,391.8612,392.4858,6086.0
2025-02-27 11:30:00,395.87,396.52,395.78,396.22,3989.0,392.4759,393.1203,392.3867,392.8229,3989.0
2025-02-27 11:35:00,396.5,396.6,396.1,396.6,5188.0,393.1005,393.1996,392.7039,393.1996,5188.0
2025-02-27 11:40:00,396.34,396.34,395.27,395.45,4653.0,392.9419,392.9419,391.881,392.0595,4653.0
2025-02-27 11:45:00,395.65,395.65,395.29,395.43,1463.0,392.2578,392.2578,391.9009,392.0397,1463.0
2025-02-27 11:50:00,395.43,395.43,395.01,395.23,5120.0,392.0397,392.0397,391.6233,391.8414,5120.0
2025-02-27 11:55:00,395.24,395.3,394.49,394.49,4494.0,391.8513,391.9108,391.1077,391.1077,4494.0
2025-02-27 12:00:00,394.49,395.15,394.46,395.14,3555.0,391.1077,391.7621,391.078,391.7521,3555.0
2025-02-27 12:05:00,395.17,395.44,395.14,395.39,5057.0,391.7819,392.0496,391.7521,392.0,5057.0
2025-02-27 12:10:00,395.35,396.64,395.19,395.81,22891.0,391.9603,393.2393,391.8017,392.4164,22891.0
2025-02-27 12:15:00,395.8,396.05,395.66,395.99,3432.0,392.4065,392.6543,392.2677,392.5949,3432.0
2025-02-27 12:20:00,395.98,396.52,395.98,396.48,1580.0,392.5849,393.1203,392.5849,393.0807,1580.0
2025-02-27 12:25:00,396.44,397.43,396.44,397.29,3837.0,393.041,394.0225,393.041,393.8837,3837.0
2025-02-27 12:30:00,397.49,397.64,396.74,396.9,4774.0,394.082,394.2307,393.3384,393.4971,4774.0
2025-02-27 12:35:00,396.79,396.9,396.4,396.4,3947.0,393.388,393.4971,393.0013,393.0013,3947.0
2025-02-27 12:40:00,396.42,396.42,395.87,395.98,5132.0,393.0212,393.0212,392.4759,392.5849,5132.0
2025-02-27 12:45:00,395.93,396.36,395.93,396.14,3554.0,392.5354,392.9617,392.5354,392.7436,3554.0
2025-02-27 12:50:00,396.08,396.31,395.79,395.92,4285.0,392.6841,392.9121,392.3966,392.5255,4285.0
2025-02-27 12:55:00,396.05,396.14,395.93,396.01,1391.0,392.6543,392.7436,392.5354,392.6147,1391.0
2025-02-27 13:00:00,395.99,396.32,395.93,396.03,3468.0,392.5949,392.922,392.5354,392.6345,3468.0
2025-02-27 13:05:00,395.83,395.83,395.3,395.31,1926.0,392.4362,392.4362,391.9108,391.9207,1926.0
2025-02-27 13:10:00,395.21,395.62,395.21,395.43,3413.0,391.8215,392.228,391.8215,392.0397,3413.0
2025-02-27 13:15:00,395.36,395.72,395.35,395.72,1100.0,391.9703,392.3272,391.9603,392.3272,1100.0
2025-02-27 13:20:00,395.46,395.66,395.08,395.19,7055.0,392.0694,392.2677,391.6927,391.8017,7055.0
2025-02-27 13:25:00,395.18,395.34,394.95,395.09,4673.0,391.7918,391.9504,391.5638,391.7026,4673.0
2025-02-27 13:30:00,395.09,395.31,394.88,395.31,2648.0,391.7026,391.9207,391.4944,391.9207,2648.0
2025-02-27 13:35:00,395.41,395.71,395.03,395.43,6250.0,392.0198,392.3173,391.6431,392.0397,6250.0
2025-02-27 13:40:00,395.11,395.11,394.6,394.6,2460.0,391.7224,391.7224,391.2168,391.2168,2460.0
2025-02-27 13:45:00,394.59,394.81,394.59,394.62,1968.0,391.2069,391.425,391.2069,391.2366,1968.0
2025-02-27 13:50:00,394.68,395.22,394.68,395.16,9021.0,391.2961,391.8315,391.2961,391.772,9021.0
2025-02-27 13:55:00,395.15,395.15,394.31,394.42,7486.0,391.7621,391.7621,390.9293,391.0383,7486.0
2025-02-27 14:00:00,394.41,394.42,393.9,394.08,5142.0,391.0284,391.0383,390.5228,390.7012,5142.0
2025-02-27 14:05:00,394.04,394.74,393.95,394.62,7544.0,390.6616,391.3556,390.5723,391.2366,7544.0
2025-02-27 14:10:00,394.62,394.97,394.59,394.97,2997.0,391.2366,391.5836,391.2069,391.5836,2997.0
2025-02-27 14:15:00,395.1,395.39,394.8,395.31,1691.0,391.7125,392.0,391.4151,391.9207,1691.0
2025-02-27 14:20:00,395.28,395.77,395.15,395.42,6954.0,391.8909,392.3767,391.7621,392.0297,6954.0
2025-02-27 14:25:00,395.25,395.25,394.94,394.99,4550.0,391.8612,391.8612,391.5539,391.6034,4550.0
2025-02-27 14:30:00,394.97,395.09,394.61,394.67,3199.0,391.5836,391.7026,391.2267,391.2862,3199.0
2025-02-27 14:35:00,394.54,394.87,394.18,394.6,5269.0,391.1573,391.4845,390.8004,391.2168,5269.0
2025-02-27 14:40:00,394.41,394.41,393.55,393.55,3988.0,391.0284,391.0284,390.1758,390.1758,3988.0
2025-02-27 14:45:00,393.69,393.87,393.69,393.75,2577.0,390.3146,390.493,390.3146,390.3741,2577.0
2025-02-27 14:50:00,393.59,394.26,393.56,394.16,3764.0,390.2154,390.8797,390.1857,390.7805,3764.0
2025-02-27 14:55:00,394.26,394.28,393.95,394.28,2233.0,390.8797,390.8995,390.5723,390.8995,2233.0
2025-02-27 15:00:00,394.11,394.69,393.84,394.33,5612.0,390.731,391.306,390.4633,390.9491,5612.0
2025-02-27 15:05:00,394.59,394.59,394.05,394.26,3483.0,391.2069,391.2069,390.6715,390.8797,3483.0
2025-02-27 15:10:00,394.26,394.55,393.83,394.2,7863.0,390.8797,391.1672,390.4534,390.8202,7863.0
2025-02-27 15:15:00,394.21,394.88,393.89,394.88,6851.0,390.8301,391.4944,390.5129,391.4944,6851.0
2025-02-27 15:20:00,394.91,395.59,394.9,395.01,11382.0,391.5241,392.1983,391.5142,391.6233,11382.0
2025-02-27 15:25:00,395.01,395.09,394.4,394.63,6603.0,391.6233,391.7026,391.0185,391.2465,6603.0
2025-02-27 15:30:00,394.62,395.53,394.59,394.59,7189.0,391.2366,392.1388,391.2069,391.2069,7189.0
2025-02-27 15:35:00,394.59,394.59,394.06,394.16,4842.0,391.2069,391.2069,390.6814,390.7805,4842.0
2025-02-27 15:40:00,394.31,394.81,394.08,394.5,7055.0,390.9293,391.425,390.7012,391.1176,7055.0
2025-02-27 15:45:00,394.49,394.52,394.08,394.48,7526.0,391.1077,391.1375,390.7012,391.0978,7526.0
2025-02-27 15:50:00,394.3,394.39,393.0,393.16,13325.0,390.9193,391.0086,389.6305,389.7891,13325.0
2025-02-27 15:55:00,393.27,393.8,392.74,392.93,57348.0,389.8982,390.4236,389.3727,389.5611,57348.0
2025-02-28 09:30:00,392.37,396.04,392.37,395.79,19060.0,389.0059,392.6444,389.0059,392.3966,19060.0
2025-02-28 09:35:00,395.79,396.79,393.31,396.19,16175.0,392.3966,393.388,389.9378,392.7931,16175.0
2025-02-28 09:40:00,395.91,395.91,392.81,392.81,3881.0,392.5155,392.5155,389.4421,389.4421,3881.0
2025-02-28 09:45:00,392.69,392.7,389.87,391.03,5369.0,389.3231,389.3331,386.5273,387.6774,5369.0
2025-02-28 09:50:00,391.03,394.12,390.28,393.44,3466.0,387.6774,390.7409,386.9338,390.0667,3466.0
2025-02-28 09:55:00,394.06,395.22,394.06,395.08,5611.0,390.6814,391.8315,390.6814,391.6927,5611.0
2025-02-28 10:00:00,395.99,396.0,394.68,395.54,11565.0,392.5949,392.6048,391.2961,392.1487,11565.0
2025-02-28 10:05:00,395.86,396.51,393.97,393.98,5555.0,392.466,393.1104,390.5922,390.6021,5555.0
2025-02-28 10:10:00,394.43,394.57,393.41,393.42,2015.0,391.0482,391.187,390.037,390.0469,2015.0
2025-02-28 10:15:00,392.98,393.25,391.43,392.13,5788.0,389.6107,389.8783,388.074,388.7679,5788.0
2025-02-28 10:20:00,392.38,393.51,392.37,392.77,5521.0,389.0158,390.1361,389.0059,389.4025,5521.0
2025-02-28 10:25:00,392.57,392.57,391.91,392.27,4436.0,389.2042,389.2042,388.5498,388.9067,4436.0
2025-02-28 10:30:00,392.32,393.24,391.83,393.06,7806.0,388.9563,389.8684,388.4705,389.69,7806.0
2025-02-28 10:35:00,392.81,393.98,392.79,393.78,2913.0,389.4421,390.6021,389.4223,390.4038,2913.0
2025-02-28 10:40:00,393.8,393.8,392.95,392.95,2118.0,390.4236,390.4236,389.5809,389.5809,2118.0
2025-02-28 10:45:00,393.29,393.44,392.64,392.64,3364.0,389.918,390.0667,389.2736,389.2736,3364.0
2025-02-28 10:50:00,392.62,393.22,391.85,391.9,5909.0,389.2537,389.8486,388.4903,388.5399,5909.0
2025-02-28 10:55:00,392.49,392.83,392.46,392.6,3370.0,389.1249,389.4619,389.0951,389.2339,3370.0
2025-02-28 11:00:00,392.72,392.72,391.47,391.49,5088.0,389.3529,389.3529,388.1136,388.1334,5088.0
2025-02-28 11:05:00,391.78,392.59,391.09,392.59,9139.0,388.4209,389.224,387.7369,389.224,9139.0
2025-02-28 11:10:00,392.59,392.59,392.18,392.28,2214.0,389.224,389.224,388.8175,388.9167,2214.0
2025-02-28 11:15:00,392.29,392.29,391.67,392.04,6073.0,388.9266,388.9266,388.3119,388.6787,6073.0
2025-02-28 11:20:00,391.68,392.14,391.59,391.79,15867.0,388.3218,388.7779,388.2326,388.4309,15867.0
2025-02-28 11:25:00,392.16,392.16,391.19,391.35,3778.0,388.7977,388.7977,387.836,387.9946,3778.0
2025-02-28 11:30:00,391.65,392.76,391.65,392.76,3943.0,388.2921,389.3925,388.2921,389.3925,3943.0
2025-02-28 11:35:00,392.73,392.88,392.17,392.18,2764.0,389.3628,389.5115,388.8076,388.8175,2764.0
2025-02-28 11:40:00,392.14,392.43,392.1,392.43,846.0,388.7779,389.0654,388.7382,389.0654,846.0
2025-02-28 11:45:00,392.54,392.74,392.48,392.74,1029.0,389.1744,389.3727,389.1149,389.3727,1029.0
2025-02-28 11:50:00,392.88,393.15,392.65,393.15,2616.0,389.5115,389.7792,389.2835,389.7792,2616.0
2025-02-28 11:55:00,393.04,393.04,392.65,392.65,1900.0,389.6701,389.6701,389.2835,389.2835,1900.0
2025-02-28 12:00:00,392.82,392.82,392.19,392.39,1707.0,389.452,389.452,388.8274,389.0257,1707.0
2025-02-28 12:05:00,392.22,393.23,392.21,393.13,2998.0,388.8572,389.8585,388.8473,389.7594,2998.0
2025-02-28 12:10:00,393.23,393.61,393.11,393.12,3598.0,389.8585,390.2353,389.7395,389.7495,3598.0
2025-02-28 12:15:00,393.32,393.32,392.41,392.41,3828.0,389.9477,389.9477,389.0455,389.0455,3828.0
2025-02-28 12:20:00,392.44,392.7,392.38,392.59,2302.0,389.0753,389.3331,389.0158,389.224,2302.0
2025-02-28 12:25:00,392.59,392.59,391.74,391.75,2165.0,389.224,389.224,388.3813,388.3912,2165.0
2025-02-28 12:30:00,391.62,391.62,390.66,391.04,15670.0,388.2623,388.2623,387.3106,387.6873,15670.0
2025-02-28 12:35:00,391.04,391.25,390.67,391.07,5371.0,387.6873,387.8955,387.3205,387.717,5371.0
2025-02-28 12:40:00,391.26,391.27,390.63,390.9,4003.0,387.9054,387.9153,387.2808,387.5485,4003.0
2025-02-28 12:45:00,391.29,391.29,390.57,390.58,2883.0,387.9352,387.9352,387.2213,387.2312,2883.0
2025-02-28 12:50:00,390.88,391.7,390.81,391.09,5019.0,387.5287,388.3416,387.4593,387.7369,5019.0
2025-02-28 12:55:00,391.09,391.09,390.43,391.07,2345.0,387.7369,387.7369,387.0825,387.717,2345.0
2025-02-28 13:00:00,391.28,391.28,390.77,390.92,5572.0,387.9252,387.9252,387.4196,387.5683,5572.0
2025-02-28 13:05:00,390.96,390.96,390.0,390.12,5071.0,387.608,387.608,386.6562,386.7752,5071.0
2025-02-28 13:10:00,390.16,390.43,390.13,390.36,4621.0,386.8148,387.0825,386.7851,387.0131,4621.0
2025-02-28 13:15:00,390.41,390.49,389.78,389.78,4810.0,387.0627,387.142,386.4381,386.4381,4810.0
2025-02-28 13:20:00,389.93,390.01,389.66,389.88,1502.0,386.5868,386.6661,386.3191,386.5372,1502.0
2025-02-28 13:25:00,389.87,390.59,389.87,390.54,2057.0,386.5273,387.2412,386.5273,387.1916,2057.0
2025-02-28 13:30:00,390.66,391.0,390.52,390.89,2997.0,387.3106,387.6476,387.1718,387.5386,2997.0
2025-02-28 13:35:00,390.95,391.08,390.41,391.08,4839.0,387.5981,387.727,387.0627,387.727,4839.0
2025-02-28 13:40:00,390.91,391.26,390.86,391.15,2217.0,387.5584,387.9054,387.5088,387.7964,2217.0
2025-02-28 13:45:00,391.15,391.62,390.96,391.62,1724.0,387.7964,388.2623,387.608,388.2623,1724.0
2025-02-28 13:50:00,391.72,392.01,391.4,391.77,3698.0,388.3615,388.649,388.0442,388.411,3698.0
2025-02-28 13:55:00,391.77,391.77,390.6,390.6,4392.0,388.411,388.411,387.2511,387.2511,4392.0
2025-02-28 14:00:00,390.93,391.21,390.37,390.37,2442.0,387.5782,387.8558,387.023,387.023,2442.0
2025-02-28 14:05:00,390.65,391.02,390.55,390.75,2397.0,387.3006,387.6675,387.2015,387.3998,2397.0
2025-02-28 14:10:00,390.59,390.78,390.34,390.78,3721.0,387.2412,387.4295,386.9933,387.4295,3721.0
2025-02-28 14:15:00,390.57,390.58,390.32,390.32,1755.0,387.2213,387.2312,386.9735,386.9735,1755.0
2025-02-28 14:20:00,390.76,390.76,390.22,390.29,2366.0,387.4097,387.4097,386.8743,386.9437,2366.0
2025-02-28 14:25:00,390.61,390.82,390.48,390.51,5526.0,387.261,387.4692,387.1321,387.1618,5526.0
2025-02-28 14:30:00,390.59,391.06,390.49,390.68,3901.0,387.2412,387.7071,387.142,387.3304,3901.0
2025-02-28 14:35:00,390.67,391.43,390.66,391.43,1610.0,387.3205,388.074,387.3106,388.074,1610.0
2025-02-28 14:40:00,391.11,391.11,390.67,390.94,1117.0,387.7567,387.7567,387.3205,387.5882,1117.0
2025-02-28 14:45:00,391.0,391.69,390.72,391.38,7355.0,387.6476,388.3317,387.37,388.0244,7355.0
2025-02-28 14:50:00,391.45,391.96,391.45,391.84,1685.0,388.0938,388.5994,388.0938,388.4804,1685.0
2025-02-28 14:55:00,391.99,392.39,391.93,392.11,4716.0,388.6291,389.0257,388.5697,388.7481,4716.0
2025-02-28 15:00:00,392.12,392.99,392.1,392.85,5944.0,388.758,389.6206,388.7382,389.4818,5944.0
2025-02-28 15:05:00,392.94,392.95,392.44,392.59,7348.0,389.571,389.5809,389.0753,389.224,7348.0
2025-02-28 15:10:00,392.63,392.71,392.05,392.53,3780.0,389.2637,389.343,388.6886,389.1645,3780.0
2025-02-28 15:15:00,392.7,393.54,392.7,392.89,7583.0,389.3331,390.1659,389.3331,389.5214,7583.0
2025-02-28 15:20:00,392.94,393.31,392.4,392.47,6123.0,389.571,389.9378,389.0356,389.105,6123.0
2025-02-28 15:25:00,392.91,393.23,392.91,393.23,1098.0,389.5413,389.8585,389.5413,389.8585,1098.0
2025-02-28 15:30:00,393.23,393.59,393.15,393.21,5092.0,389.8585,390.2154,389.7792,389.8387,5092.0
2025-02-28 15:35:00,393.08,393.67,392.94,393.57,10243.0,389.7098,390.2947,389.571,390.1956,10243.0
2025-02-28 15:40:00,393.61,394.46,393.61,394.36,8634.0,390.2353,391.078,390.2353,390.9788,8634.0
2025-02-28 15:45:00,394.31,394.59,394.12,394.29,14928.0,390.9293,391.2069,390.7409,390.9094,14928.0
2025-02-28 15:50:00,394.49,394.71,393.38,394.23,9743.0,391.1077,391.3258,390.0072,390.8499,9743.0
2025-02-28 15:55:00,394.36,397.31,394.36,396.68,104054.0,390.9788,393.9035,390.9788,393.2789,104054.0
2025-03-03 09:30:00,400.0,402.95,399.02,399.33,42911.0,396.5705,399.4952,395.5989,395.9062,42911.0
2025-03-03 09:35:00,398.83,400.98,398.46,400.97,7090.0,395.4105,397.5421,395.0437,397.5322,7090.0
2025-03-03 09:40:00,401.07,402.08,400.68,400.68,7971.0,397.6313,398.6326,397.2446,397.2446,7971.0
2025-03-03 09:45:00,400.64,401.39,399.92,399.92,14379.0,397.205,397.9486,396.4912,396.4912,14379.0
2025-03-03 09:50:00,399.92,402.01,399.91,402.01,2513.0,396.4912,398.5632,396.4812,398.5632,2513.0
2025-03-03 09:55:00,401.93,403.42,401.13,401.55,7190.0,398.4839,399.9612,397.6908,398.1072,7190.0
2025-03-03 10:00:00,401.16,401.98,400.07,400.89,5344.0,397.7205,398.5335,396.6399,397.4528,5344.0
2025-03-03 10:05:00,400.48,402.12,400.0,401.54,6545.0,397.0464,398.6723,396.5705,398.0973,6545.0
2025-03-03 10:10:00,401.03,401.63,399.57,399.98,10868.0,397.5916,398.1865,396.1442,396.5506,10868.0
2025-03-03 10:15:00,399.86,400.79,399.82,400.59,2471.0,396.4317,397.3537,396.392,397.1554,2471.0
2025-03-03 10:20:00,400.56,400.57,398.15,398.54,3100.0,397.1257,397.1356,394.7363,395.123,3100.0
2025-03-03 10:25:00,399.21,400.46,399.12,400.06,12852.0,395.7872,397.0265,395.698,396.63,12852.0
2025-03-03 10:30:00,400.38,400.38,398.36,399.26,4741.0,396.9472,396.9472,394.9445,395.8368,4741.0
2025-03-03 10:35:00,398.92,399.46,398.58,399.36,3508.0,395.4997,396.0351,395.1626,395.936,3508.0
2025-03-03 10:40:00,399.47,400.21,399.31,399.6,2627.0,396.045,396.7787,395.8864,396.1739,2627.0
2025-03-03 10:45:00,399.31,399.43,398.92,398.92,6932.0,395.8864,396.0054,395.4997,395.4997,6932.0
2025-03-03 10:50:00,399.28,399.39,399.06,399.19,1612.0,395.8566,395.9657,395.6385,395.7674,1612.0
2025-03-03 10:55:00,399.46,399.59,399.41,399.42,1299.0,396.0351,396.164,395.9855,395.9954,1299.0
2025-03-03 11:00:00,399.27,399.5,398.44,398.97,4534.0,395.8467,396.0748,395.0238,395.5493,4534.0
2025-03-03 11:05:00,399.25,399.49,398.64,398.82,1805.0,395.8269,396.0648,395.2221,395.4006,1805.0
2025-03-03 11:10:00,398.73,399.66,398.54,398.84,5688.0,395.3114,396.2334,395.123,395.4204,5688.0
2025-03-03 11:15:00,398.93,398.93,398.28,398.63,1121.0,395.5096,395.5096,394.8652,395.2122,1121.0
2025-03-03 11:20:00,398.7,398.7,398.36,398.36,300.0,395.2816,395.2816,394.9445,394.9445,300.0
2025-03-03 11:25:00,398.57,398.9,398.35,398.49,6596.0,395.1527,395.4799,394.9346,395.0734,6596.0
2025-03-03 11:30:00,398.35,398.48,397.76,398.13,14239.0,394.9346,395.0635,394.3497,394.7165,14239.0
2025-03-03 11:35:00,398.13,398.57,397.84,397.85,1908.0,394.7165,395.1527,394.429,394.4389,1908.0
2025-03-03 11:40:00,397.5,398.14,397.48,397.98,907.0,394.0919,394.7264,394.0721,394.5678,907.0
2025-03-03 11:45:00,397.98,398.34,397.92,398.34,2472.0,394.5678,394.9247,394.5083,394.9247,2472.0
2025-03-03 11:50:00,398.49,398.69,398.25,398.51,1150.0,395.0734,395.2717,394.8355,395.0932,1150.0
2025-03-03 11:55:00,398.72,398.74,398.36,398.36,3585.0,395.3014,395.3213,394.9445,394.9445,3585.0
2025-03-03 12:00:00,398.46,398.68,398.33,398.44,1914.0,395.0437,395.2618,394.9148,395.0238,1914.0
2025-03-03 12:05:00,398.64,398.98,398.61,398.62,767.0,395.2221,395.5592,395.1924,395.2023,767.0
2025-03-03 12:10:00,398.88,398.88,398.5,398.5,3498.0,395.4601,395.4601,395.0833,395.0833,3498.0
2025-03-03 12:15:00,398.49,398.6,398.08,398.6,1867.0,395.0734,395.1825,394.6669,395.1825,1867.0
2025-03-03 12:20:00,398.66,398.66,398.66,398.66,100.0,395.242,395.242,395.242,395.242,100.0
2025-03-03 12:25:00,398.23,398.64,398.09,398.31,4214.0,394.8156,395.2221,394.6768,394.895,4214.0
2025-03-03 12:30:00,398.26,398.61,398.26,398.27,1354.0,394.8454,395.1924,394.8454,394.8553,1354.0
2025-03-03 12:35:00,398.11,398.26,397.92,398.26,1104.0,394.6967,394.8454,394.5083,394.8454,1104.0
2025-03-03 12:40:00,397.84,398.18,397.71,397.71,2143.0,394.429,394.7661,394.3001,394.3001,2143.0
2025-03-03 12:45:00,397.94,398.33,397.94,398.33,1933.0,394.5281,394.9148,394.5281,394.9148,1933.0
2025-03-03 12:50:00,398.27,398.29,397.38,397.38,3295.0,394.8553,394.8751,393.9729,393.9729,3295.0
2025-03-03 12:55:00,397.22,397.57,397.15,397.39,2883.0,393.8143,394.1613,393.7449,393.9829,2883.0
2025-03-03 13:00:00,397.28,397.38,397.12,397.34,1354.0,393.8738,393.9729,393.7152,393.9333,1354.0
2025-03-03 13:05:00,397.36,397.75,397.33,397.75,3018.0,393.9531,394.3398,393.9234,394.3398,3018.0
2025-03-03 13:10:00,397.86,398.63,397.68,397.79,7843.0,394.4488,395.2122,394.2704,394.3794,7843.0
2025-03-03 13:15:00,397.88,398.23,397.88,398.0,1686.0,394.4686,394.8156,394.4686,394.5876,1686.0
2025-03-03 13:20:00,397.94,398.59,397.94,398.48,2534.0,394.5281,395.1726,394.5281,395.0635,2534.0
2025-03-03 13:25:00,398.48,398.48,397.55,398.38,6045.0,395.0635,395.0635,394.1415,394.9644,6045.0
2025-03-03 13:30:00,398.24,398.25,397.84,397.84,2172.0,394.8256,394.8355,394.429,394.429,2172.0
2025-03-03 13:35:00,398.05,398.57,398.05,398.39,2925.0,394.6372,395.1527,394.6372,394.9743,2925.0
2025-03-03 13:40:00,398.44,398.5,398.22,398.22,3011.0,395.0238,395.0833,394.8057,394.8057,3011.0
2025-03-03 13:45:00,398.0,398.4,397.93,398.05,5033.0,394.5876,394.9842,394.5182,394.6372,5033.0
2025-03-03 13:50:00,398.15,398.32,397.95,397.95,1593.0,394.7363,394.9049,394.538,394.538,1593.0
2025-03-03 13:55:00,397.72,397.72,397.19,397.33,3090.0,394.31,394.31,393.7846,393.9234,3090.0
2025-03-03 14:00:00,397.27,397.62,397.15,397.39,4663.0,393.8639,394.2109,393.7449,393.9829,4663.0
2025-03-03 14:05:00,397.15,397.63,397.1,397.33,9095.0,393.7449,394.2208,393.6953,393.9234,9095.0
2025-03-03 14:10:00,397.17,397.75,397.01,397.63,3120.0,393.7647,394.3398,393.6061,394.2208,3120.0
2025-03-03 14:15:00,397.24,397.34,397.03,397.34,2726.0,393.8341,393.9333,393.6259,393.9333,2726.0
2025-03-03 14:20:00,397.24,397.33,397.01,397.26,2241.0,393.8341,393.9234,393.6061,393.854,2241.0
2025-03-03 14:25:00,397.1,397.23,397.04,397.22,1852.0,393.6953,393.8242,393.6359,393.8143,1852.0
2025-03-03 14:30:00,397.43,397.65,397.28,397.55,1847.0,394.0225,394.2406,393.8738,394.1415,1847.0
2025-03-03 14:35:00,397.62,397.62,397.11,397.45,4681.0,394.2109,394.2109,393.7053,394.0423,4681.0
2025-03-03 14:40:00,397.35,397.89,397.34,397.69,1839.0,393.9432,394.4786,393.9333,394.2803,1839.0
2025-03-03 14:45:00,397.69,397.8,397.43,397.66,4365.0,394.2803,394.3893,394.0225,394.2505,4365.0
2025-03-03 14:50:00,397.66,397.66,396.71,396.97,7451.0,394.2505,394.2505,393.3087,393.5665,7451.0
2025-03-03 14:55:00,396.91,397.52,396.91,397.23,3236.0,393.507,394.1117,393.507,393.8242,3236.0
2025-03-03 15:00:00,397.1,397.15,396.68,396.8,2465.0,393.6953,393.7449,393.2789,393.3979,2465.0
2025-03-03 15:05:00,396.78,397.11,396.47,397.05,5114.0,393.3781,393.7053,393.0707,393.6458,5114.0
2025-03-03 15:10:00,397.16,397.34,396.34,396.69,3574.0,393.7548,393.9333,392.9419,393.2889,3574.0
2025-03-03 15:15:00,396.48,396.71,396.17,396.67,6473.0,393.0807,393.3087,392.7733,393.269,6473.0
2025-03-03 15:20:00,396.44,397.71,396.4,397.62,5967.0,393.041,394.3001,393.0013,394.2109,5967.0
2025-03-03 15:25:00,397.48,397.67,396.82,396.83,4142.0,394.0721,394.2604,393.4177,393.4277,4142.0
2025-03-03 15:30:00,396.83,397.11,396.73,396.76,6974.0,393.4277,393.7053,393.3285,393.3583,6974.0
2025-03-03 15:35:00,396.73,396.75,395.85,395.9,6532.0,393.3285,393.3483,392.4561,392.5056,6532.0
2025-03-03 15:40:00,395.9,396.26,395.41,396.26,10347.0,392.5056,392.8625,392.0198,392.8625,10347.0
2025-03-03 15:45:00,396.26,396.97,396.09,396.78,5528.0,392.8625,393.5665,392.694,393.3781,5528.0
2025-03-03 15:50:00,396.58,396.65,394.78,394.86,23028.0,393.1798,393.2492,391.3952,391.4745,23028.0
2025-03-03 15:55:00,395.08,395.99,394.95,395.39,109436.0,391.6927,392.5949,391.5638,392.0,109436.0
2025-03-04 09:30:00,395.5,399.83,392.83,398.99,34599.0,392.1091,396.4019,389.4619,395.5691,34599.0
2025-03-04 09:35:00,398.99,401.33,396.87,400.0,17591.0,395.5691,397.8891,393.4673,396.5705,17591.0
2025-03-04 09:40:00,400.01,402.36,399.7,400.78,10333.0,396.5804,398.9102,396.273,397.3438,10333.0
2025-03-04 09:45:00,400.39,402.88,400.39,401.92,12800.0,396.9571,399.4258,396.9571,398.474,12800.0
2025-03-04 09:50:00,401.36,402.12,399.89,400.53,13215.0,397.9188,398.6723,396.4614,397.0959,13215.0
2025-03-04 09:55:00,400.38,400.98,399.55,400.98,17523.0,396.9472,397.5421,396.1243,397.5421,17523.0
2025-03-04 10:00:00,400.54,401.14,398.5,398.78,18310.0,397.1058,397.7007,395.0833,395.3609,18310.0
2025-03-04 10:05:00,399.48,401.71,399.45,401.71,11270.0,396.0549,398.2658,396.0252,398.2658,11270.0
2025-03-04 10:10:00,401.9,401.98,399.38,400.18,8180.0,398.4542,398.5335,395.9558,396.7489,8180.0
2025-03-04 10:15:00,400.35,401.77,400.35,400.81,9812.0,396.9175,398.3253,396.9175,397.3735,9812.0
2025-03-04 10:20:00,401.31,403.33,400.66,402.29,10997.0,397.8692,399.8719,397.2248,398.8408,10997.0
2025-03-04 10:25:00,402.47,402.64,401.05,401.29,8373.0,399.0193,399.1878,397.6115,397.8494,8373.0
2025-03-04 10:30:00,402.09,402.11,400.74,400.9,13645.0,398.6426,398.6624,397.3041,397.4628,13645.0
2025-03-04 10:35:00,400.9,400.95,399.64,400.47,30883.0,397.4628,397.5123,396.2136,397.0364,30883.0
2025-03-04 10:40:00,400.37,400.62,399.15,400.05,26822.0,396.9373,397.1852,395.7278,396.62,26822.0
2025-03-04 10:45:00,399.9,400.74,399.08,400.16,20012.0,396.4713,397.3041,395.6584,396.7291,20012.0
2025-03-04 10:50:00,400.29,400.33,399.25,400.33,4349.0,396.858,396.8976,395.8269,396.8976,4349.0
2025-03-04 10:55:00,400.45,400.9,399.46,400.69,8667.0,397.0166,397.4628,396.0351,397.2546,8667.0
2025-03-04 11:00:00,400.66,402.95,400.49,402.32,5575.0,397.2248,399.4952,397.0563,398.8706,5575.0
2025-03-04 11:05:00,401.98,402.32,400.45,400.94,7044.0,398.5335,398.8706,397.0166,397.5024,7044.0
2025-03-04 11:10:00,400.44,402.71,400.41,402.58,4905.0,397.0067,399.2572,396.977,399.1284,4905.0
2025-03-04 11:15:00,402.29,402.73,401.99,402.18,3408.0,398.8408,399.2771,398.5434,398.7318,3408.0
2025-03-04 11:20:00,402.39,403.82,402.17,402.9,10695.0,398.94,400.3577,398.7219,399.4456,10695.0
2025-03-04 11:25:00,402.65,403.0,402.37,402.99,8412.0,399.1978,399.5448,398.9202,399.5348,8412.0
2025-03-04 11:30:00,402.83,403.06,401.44,401.47,20230.0,399.3762,399.6042,397.9981,398.0279,20230.0
2025-03-04 11:35:00,401.5,401.5,400.41,400.48,1376.0,398.0576,398.0576,396.977,397.0464,1376.0
2025-03-04 11:40:00,400.77,401.27,400.42,400.95,3434.0,397.3339,397.8296,396.9869,397.5123,3434.0
2025-03-04 11:45:00,400.67,401.61,400.67,401.61,3030.0,397.2347,398.1667,397.2347,398.1667,3030.0
2025-03-04 11:50:00,401.44,401.9,401.08,401.18,3232.0,397.9981,398.4542,397.6412,397.7404,3232.0
2025-03-04 11:55:00,401.42,401.42,400.41,400.74,12223.0,397.9783,397.9783,396.977,397.3041,12223.0
2025-03-04 12:00:00,400.72,401.17,400.63,400.63,7101.0,397.2843,397.7304,397.1951,397.1951,7101.0
2025-03-04 12:05:00,400.31,400.97,400.06,400.97,9841.0,396.8778,397.5322,396.63,397.5322,9841.0
2025-03-04 12:10:00,400.93,400.99,400.65,400.66,1203.0,397.4925,397.552,397.2149,397.2248,1203.0
2025-03-04 12:15:00,400.88,400.88,399.98,400.62,3619.0,397.4429,397.4429,396.5506,397.1852,3619.0
2025-03-04 12:20:00,400.52,400.63,399.99,400.23,3548.0,397.086,397.1951,396.5606,396.7985,3548.0
2025-03-04 12:25:00,400.19,400.19,399.5,399.71,2370.0,396.7588,396.7588,396.0748,396.283,2370.0
2025-03-04 12:30:00,399.66,400.95,399.31,400.95,2319.0,396.2334,397.5123,395.8864,397.5123,2319.0
2025-03-04 12:35:00,401.0,401.01,400.44,400.73,2580.0,397.5619,397.5718,397.0067,397.2942,2580.0
2025-03-04 12:40:00,400.52,400.84,400.29,400.35,2687.0,397.086,397.4033,396.858,396.9175,2687.0
2025-03-04 12:45:00,400.72,400.72,399.84,400.09,4838.0,397.2843,397.2843,396.4118,396.6597,4838.0
2025-03-04 12:50:00,399.72,399.72,398.81,399.17,1494.0,396.2929,396.2929,395.3907,395.7476,1494.0
2025-03-04 12:55:00,399.54,399.87,399.19,399.29,1360.0,396.1144,396.4416,395.7674,395.8666,1360.0
2025-03-04 13:00:00,399.14,399.62,399.13,399.13,2043.0,395.7178,396.1937,395.7079,395.7079,2043.0
2025-03-04 13:05:00,399.58,399.58,398.83,399.25,4136.0,396.1541,396.1541,395.4105,395.8269,4136.0
2025-03-04 13:10:00,399.33,399.82,399.28,399.43,2304.0,395.9062,396.392,395.8566,396.0054,2304.0
2025-03-04 13:15:00,399.17,399.92,399.17,399.92,520.0,395.7476,396.4912,395.7476,396.4912,520.0
2025-03-04 13:20:00,399.84,400.1,399.53,399.87,2795.0,396.4118,396.6696,396.1045,396.4416,2795.0
2025-03-04 13:25:00,399.79,399.79,399.29,399.78,3560.0,396.3623,396.3623,395.8666,396.3524,3560.0
2025-03-04 13:30:00,399.79,399.9,399.06,399.15,3452.0,396.3623,396.4713,395.6385,395.7278,3452.0
2025-03-04 13:35:00,399.14,399.36,398.7,399.11,2440.0,395.7178,395.936,395.2816,395.6881,2440.0
2025-03-04 13:40:00,398.87,399.35,398.86,399.35,3069.0,395.4502,395.926,395.4402,395.926,3069.0
2025-03-04 13:45:00,399.36,400.43,399.29,400.38,9182.0,395.936,396.9968,395.8666,396.9472,9182.0
2025-03-04 13:50:00,400.38,401.31,400.38,400.8,6360.0,396.9472,397.8692,396.9472,397.3636,6360.0
2025-03-04 13:55:00,400.82,401.19,400.82,400.96,828.0,397.3834,397.7503,397.3834,397.5222,828.0
2025-03-04 14:00:00,400.94,402.49,400.93,402.21,6854.0,397.5024,399.0391,397.4925,398.7615,6854.0
2025-03-04 14:05:00,402.16,402.83,402.01,402.3,5702.0,398.712,399.3762,398.5632,398.8508,5702.0
2025-03-04 14:10:00,402.83,402.83,402.18,402.37,8206.0,399.3762,399.3762,398.7318,398.9202,8206.0
2025-03-04 14:15:00,402.35,402.47,401.45,402.17,4168.0,398.9003,399.0193,398.008,398.7219,4168.0
2025-03-04 14:20:00,402.16,402.16,401.04,401.04,8098.0,398.712,398.712,397.6016,397.6016,8098.0
2025-03-04 14:25:00,401.11,401.33,399.81,400.41,12011.0,397.671,397.8891,396.3821,396.977,12011.0
2025-03-04 14:30:00,400.47,400.93,400.41,400.47,2851.0,397.0364,397.4925,396.977,397.0364,2851.0
2025-03-04 14:35:00,400.69,400.82,400.08,400.65,2053.0,397.2546,397.3834,396.6498,397.2149,2053.0
2025-03-04 14:40:00,400.76,400.76,400.2,400.21,1883.0,397.324,397.324,396.7688,396.7787,1883.0
2025-03-04 14:45:00,400.18,400.92,400.17,400.6,2229.0,396.7489,397.4826,396.739,397.1653,2229.0
2025-03-04 14:50:00,400.6,401.47,400.42,401.22,3105.0,397.1653,398.0279,396.9869,397.78,3105.0
2025-03-04 14:55:00,401.22,401.25,400.17,400.94,7802.0,397.78,397.8098,396.739,397.5024,7802.0
2025-03-04 15:00:00,400.94,400.95,400.22,400.48,4514.0,397.5024,397.5123,396.7886,397.0464,4514.0
2025-03-04 15:05:00,400.48,400.48,399.55,399.65,4538.0,397.0464,397.0464,396.1243,396.2235,4538.0
2025-03-04 15:10:00,399.47,399.65,398.79,399.1,3487.0,396.045,396.2235,395.3708,395.6782,3487.0
2025-03-04 15:15:00,399.22,399.52,398.85,399.27,4411.0,395.7972,396.0946,395.4303,395.8467,4411.0
2025-03-04 15:20:00,399.24,400.19,399.12,400.13,6357.0,395.817,396.7588,395.698,396.6994,6357.0
2025-03-04 15:25:00,400.06,400.06,399.44,399.65,2695.0,396.63,396.63,396.0153,396.2235,2695.0
2025-03-04 15:30:00,399.36,400.02,398.71,398.98,6765.0,395.936,396.5903,395.2915,395.5592,6765.0
2025-03-04 15:35:00,399.31,399.66,399.13,399.4,5240.0,395.8864,396.2334,395.7079,395.9756,5240.0
2025-03-04 15:40:00,399.25,399.41,398.51,398.83,7857.0,395.8269,395.9855,395.0932,395.4105,7857.0
2025-03-04 15:45:00,399.04,399.04,397.7,398.24,10085.0,395.6187,395.6187,394.2902,394.8256,10085.0
2025-03-04 15:50:00,398.19,398.19,396.62,397.23,19948.0,394.776,394.776,393.2195,393.8242,19948.0
2025-03-04 15:55:00,397.23,397.87,396.95,397.45,81218.0,393.8242,394.4587,393.5466,394.0423,81218.0
2025-03-05 09:30:00,394.48,399.05,394.48,399.05,17362.0,391.0978,395.6286,391.0978,395.6286,17362.0
2025-03-05 09:35:00,398.95,400.02,398.95,399.94,10186.0,395.5295,396.5903,395.5295,396.511,10186.0
2025-03-05 09:40:00,399.2,399.42,397.17,398.97,4803.0,395.7773,395.9954,393.7647,395.5493,4803.0
2025-03-05 09:45:00,398.99,399.82,398.98,399.4,2922.0,395.5691,396.392,395.5592,395.9756,2922.0
2025-03-05 09:50:00,399.59,399.98,398.76,399.6,6120.0,396.164,396.5506,395.3411,396.1739,6120.0
2025-03-05 09:55:00,399.29,399.73,398.3,398.55,3155.0,395.8666,396.3028,394.885,395.1329,3155.0
2025-03-05 10:00:00,398.25,399.25,397.86,397.86,9905.0,394.8355,395.8269,394.4488,394.4488,9905.0
2025-03-05 10:05:00,398.4,398.9,396.67,397.06,6196.0,394.9842,395.4799,393.269,393.6557,6196.0
2025-03-05 10:10:00,397.3,398.19,397.05,397.65,3189.0,393.8936,394.776,393.6458,394.2406,3189.0
2025-03-05 10:15:00,397.81,397.81,396.06,396.3,2880.0,394.3992,394.3992,392.6643,392.9022,2880.0
2025-03-05 10:20:00,396.16,397.19,396.16,396.8,900.0,392.7634,393.7846,392.7634,393.3979,900.0
2025-03-05 10:25:00,396.44,396.52,395.88,396.06,2489.0,393.041,393.1203,392.4858,392.6643,2489.0
2025-03-05 10:30:00,395.9,395.9,394.82,395.52,4242.0,392.5056,392.5056,391.4349,392.1289,4242.0
2025-03-05 10:35:00,395.96,396.43,395.68,396.18,2494.0,392.5651,393.0311,392.2875,392.7832,2494.0
2025-03-05 10:40:00,396.02,396.51,395.59,395.59,2970.0,392.6246,393.1104,392.1983,392.1983,2970.0
2025-03-05 10:45:00,395.6,395.67,395.44,395.49,1156.0,392.2082,392.2776,392.0496,392.0991,1156.0
2025-03-05 10:50:00,395.06,395.28,394.85,395.17,1429.0,391.6728,391.8909,391.4646,391.7819,1429.0
2025-03-05 10:55:00,395.2,395.64,395.02,395.62,2196.0,391.8116,392.2479,391.6332,392.228,2196.0
2025-03-05 11:00:00,395.73,395.78,394.39,394.75,2657.0,392.3371,392.3867,391.0086,391.3655,2657.0
2025-03-05 11:05:00,394.75,395.5,394.7,395.42,3579.0,391.3655,392.1091,391.3159,392.0297,3579.0
2025-03-05 11:10:00,395.39,395.39,394.51,394.87,9189.0,392.0,392.0,391.1275,391.4845,9189.0
2025-03-05 11:15:00,394.48,394.88,394.4,394.64,4045.0,391.0978,391.4944,391.0185,391.2564,4045.0
2025-03-05 11:20:00,394.43,394.77,394.07,394.07,1403.0,391.0482,391.3853,390.6913,390.6913,1403.0
2025-03-05 11:25:00,393.95,394.8,393.75,394.8,3634.0,390.5723,391.4151,390.3741,391.4151,3634.0
2025-03-05 11:30:00,394.8,395.46,394.79,395.09,7094.0,391.4151,392.0694,391.4051,391.7026,7094.0
2025-03-05 11:35:00,395.32,395.51,395.06,395.06,453.0,391.9306,392.119,391.6728,391.6728,453.0
2025-03-05 11:40:00,395.59,395.59,394.81,394.81,3313.0,392.1983,392.1983,391.425,391.425,3313.0
2025-03-05 11:45:00,394.87,395.01,394.47,394.53,5111.0,391.4845,391.6233,391.0879,391.1474,5111.0
2025-03-05 11:50:00,394.52,394.75,394.2,394.26,3137.0,391.1375,391.3655,390.8202,390.8797,3137.0
2025-03-05 11:55:00,394.42,395.21,394.42,394.94,3479.0,391.0383,391.8215,391.0383,391.5539,3479.0
2025-03-05 12:00:00,394.93,395.83,394.93,395.83,1521.0,391.5439,392.4362,391.5439,392.4362,1521.0
2025-03-05 12:05:00,395.78,395.79,395.25,395.79,610.0,392.3867,392.3966,391.8612,392.3966,610.0
2025-03-05 12:10:00,395.97,395.97,395.44,395.44,2829.0,392.575,392.575,392.0496,392.0496,2829.0
2025-03-05 12:15:00,395.6,395.6,395.12,395.28,2269.0,392.2082,392.2082,391.7323,391.8909,2269.0
2025-03-05 12:20:00,395.15,395.48,395.15,395.4,1482.0,391.7621,392.0892,391.7621,392.0099,1482.0
2025-03-05 12:25:00,395.17,395.34,395.07,395.07,960.0,391.7819,391.9504,391.6827,391.6827,960.0
2025-03-05 12:30:00,395.59,395.63,395.45,395.46,1530.0,392.1983,392.2379,392.0595,392.0694,1530.0
2025-03-05 12:35:00,395.41,396.26,395.41,395.76,3301.0,392.0198,392.8625,392.0198,392.3668,3301.0
2025-03-05 12:40:00,395.88,395.97,395.73,395.88,2871.0,392.4858,392.575,392.3371,392.4858,2871.0
2025-03-05 12:45:00,395.88,395.88,395.64,395.72,1125.0,392.4858,392.4858,392.2479,392.3272,1125.0
2025-03-05 12:50:00,395.75,396.27,395.64,395.68,1900.0,392.3569,392.8725,392.2479,392.2875,1900.0
2025-03-05 12:55:00,395.89,395.94,395.87,395.87,400.0,392.4957,392.5453,392.4759,392.4759,400.0
2025-03-05 13:00:00,396.23,396.78,396.12,396.51,2798.0,392.8328,393.3781,392.7237,393.1104,2798.0
2025-03-05 13:05:00,396.54,396.96,395.94,395.94,5857.0,393.1401,393.5565,392.5453,392.5453,5857.0
2025-03-05 13:10:00,396.17,396.4,395.99,395.99,1044.0,392.7733,393.0013,392.5949,392.5949,1044.0
2025-03-05 13:15:00,396.0,396.09,395.59,395.91,1675.0,392.6048,392.694,392.1983,392.5155,1675.0
2025-03-05 13:20:00,395.82,399.04,395.82,398.64,14904.0,392.4263,395.6187,392.4263,395.2221,14904.0
2025-03-05 13:25:00,398.5,399.19,397.22,397.53,5544.0,395.0833,395.7674,393.8143,394.1217,5544.0
2025-03-05 13:30:00,397.52,397.87,397.11,397.47,4718.0,394.1117,394.4587,393.7053,394.0622,4718.0
2025-03-05 13:35:00,397.41,397.41,396.93,397.25,552.0,394.0027,394.0027,393.5268,393.8441,552.0
2025-03-05 13:40:00,397.28,397.28,395.79,396.06,3162.0,393.8738,393.8738,392.3966,392.6643,3162.0
2025-03-05 13:45:00,396.25,397.07,396.25,396.93,1600.0,392.8526,393.6656,392.8526,393.5268,1600.0
2025-03-05 13:50:00,396.64,396.78,396.54,396.78,2743.0,393.2393,393.3781,393.1401,393.3781,2743.0
2025-03-05 13:55:00,396.91,397.49,396.78,397.49,2157.0,393.507,394.082,393.3781,394.082,2157.0
2025-03-05 14:00:00,397.8,398.96,397.8,398.6,5276.0,394.3893,395.5394,394.3893,395.1825,5276.0
2025-03-05 14:05:00,398.6,398.82,398.5,398.78,1656.0,395.1825,395.4006,395.0833,395.3609,1656.0
2025-03-05 14:10:00,398.8,399.01,398.34,398.54,2342.0,395.3808,395.589,394.9247,395.123,2342.0
2025-03-05 14:15:00,398.57,398.85,398.12,398.12,4152.0,395.1527,395.4303,394.7066,394.7066,4152.0
2025-03-05 14:20:00,398.48,398.74,398.43,398.74,500.0,395.0635,395.3213,395.0139,395.3213,500.0
2025-03-05 14:25:00,398.65,398.65,398.24,398.64,1915.0,395.232,395.232,394.8256,395.2221,1915.0
2025-03-05 14:30:00,398.53,398.97,398.3,398.92,1433.0,395.1131,395.5493,394.885,395.4997,1433.0
2025-03-05 14:35:00,398.92,398.92,398.29,398.6,3788.0,395.4997,395.4997,394.8751,395.1825,3788.0
2025-03-05 14:40:00,398.75,398.94,398.47,398.5,2164.0,395.3312,395.5196,395.0536,395.0833,2164.0
2025-03-05 14:45:00,398.59,399.0,398.48,398.82,1500.0,395.1726,395.579,395.0635,395.4006,1500.0
2025-03-05 14:50:00,398.61,398.78,398.47,398.73,2923.0,395.1924,395.3609,395.0536,395.3114,2923.0
2025-03-05 14:55:00,398.59,398.75,398.3,398.3,2211.0,395.1726,395.3312,394.885,394.885,2211.0
2025-03-05 15:00:00,398.21,398.6,398.16,398.19,2459.0,394.7958,395.1825,394.7462,394.776,2459.0
2025-03-05 15:05:00,398.02,398.17,397.67,397.72,5288.0,394.6074,394.7562,394.2604,394.31,5288.0
2025-03-05 15:10:00,397.68,398.27,397.63,397.63,4831.0,394.2704,394.8553,394.2208,394.2208,4831.0
2025-03-05 15:15:00,397.62,397.64,396.85,397.11,2214.0,394.2109,394.2307,393.4475,393.7053,2214.0
2025-03-05 15:20:00,397.35,397.47,396.82,397.18,2466.0,393.9432,394.0622,393.4177,393.7747,2466.0
2025-03-05 15:25:00,397.36,397.67,397.29,397.67,2454.0,393.9531,394.2604,393.8837,394.2604,2454.0
2025-03-05 15:30:00,397.44,397.44,396.88,396.88,4041.0,394.0324,394.0324,393.4772,393.4772,4041.0
2025-03-05 15:35:00,396.95,397.25,396.84,397.2,5314.0,393.5466,393.8441,393.4376,393.7945,5314.0
2025-03-05 15:40:00,397.08,397.13,396.93,396.95,2886.0,393.6755,393.7251,393.5268,393.5466,2886.0
2025-03-05 15:45:00,396.9,397.09,396.68,396.95,4610.0,393.4971,393.6854,393.2789,393.5466,4610.0
2025-03-05 15:50:00,397.09,397.13,395.82,396.43,17857.0,393.6854,393.7251,392.4263,393.0311,17857.0
2025-03-05 15:55:00,396.34,397.9,396.34,397.39,45843.0,392.9419,394.4885,392.9419,393.9829,45843.0
2025-03-06 09:30:00,397.85,398.62,393.89,396.68,20812.0,394.4389,395.2023,390.5129,393.2789,20812.0
2025-03-06 09:35:00,397.22,398.42,395.8,398.04,7385.0,393.8143,395.004,392.4065,394.6273,7385.0
2025-03-06 09:40:00,398.75,399.16,398.03,398.09,4240.0,395.3312,395.7377,394.6174,394.6768,4240.0
2025-03-06 09:45:00,397.94,397.94,393.96,394.52,21821.0,394.5281,394.5281,390.5823,391.1375,21821.0
2025-03-06 09:50:00,394.92,396.41,394.7,395.4,6008.0,391.534,393.0113,391.3159,392.0099,6008.0
2025-03-06 09:55:00,395.08,396.14,393.68,394.0,4259.0,391.6927,392.7436,390.3047,390.6219,4259.0
2025-03-06 10:00:00,394.0,394.64,393.06,393.61,19983.0,390.6219,391.2564,389.69,390.2353,19983.0
2025-03-06 10:05:00,393.57,394.33,393.37,394.33,5461.0,390.1956,390.9491,389.9973,390.9491,5461.0
2025-03-06 10:10:00,394.33,395.17,393.72,394.89,11546.0,390.9491,391.7819,390.3443,391.5043,11546.0
2025-03-06 10:15:00,394.67,394.67,393.88,394.21,1100.0,391.2862,391.2862,390.5029,390.8301,1100.0
2025-03-06 10:20:00,394.2,395.04,394.2,394.25,3687.0,390.8202,391.653,390.8202,390.8698,3687.0
2025-03-06 10:25:00,394.18,394.82,394.13,394.82,4126.0,390.8004,391.4349,390.7508,391.4349,4126.0
2025-03-06 10:30:00,394.84,395.36,394.83,395.23,2417.0,391.4547,391.9703,391.4448,391.8414,2417.0
2025-03-06 10:35:00,395.22,395.22,394.24,394.24,2129.0,391.8315,391.8315,390.8599,390.8599,2129.0
2025-03-06 10:40:00,394.43,395.29,394.4,394.88,6703.0,391.0482,391.9009,391.0185,391.4944,6703.0
2025-03-06 10:45:00,394.82,395.6,394.82,395.26,2105.0,391.4349,392.2082,391.4349,391.8711,2105.0
2025-03-06 10:50:00,395.21,395.5,394.71,394.72,4300.0,391.8215,392.1091,391.3258,391.3357,4300.0
2025-03-06 10:55:00,394.72,396.04,394.71,396.04,974.0,391.3357,392.6444,391.3258,392.6444,974.0
2025-03-06 11:00:00,396.4,396.41,395.66,396.4,2129.0,393.0013,393.0113,392.2677,393.0013,2129.0
2025-03-06 11:05:00,396.4,397.44,396.02,396.79,17741.0,393.0013,394.0324,392.6246,393.388,17741.0
2025-03-06 11:10:00,396.79,396.96,396.52,396.86,1712.0,393.388,393.5565,393.1203,393.4574,1712.0
2025-03-06 11:15:00,397.16,397.25,396.74,396.75,2024.0,393.7548,393.8441,393.3384,393.3483,2024.0
2025-03-06 11:20:00,396.97,398.39,396.88,397.94,5233.0,393.5665,394.9743,393.4772,394.5281,5233.0
2025-03-06 11:25:00,398.17,398.4,398.01,398.19,4161.0,394.7562,394.9842,394.5975,394.776,4161.0
2025-03-06 11:30:00,398.41,398.66,397.97,398.38,6081.0,394.9941,395.242,394.5579,394.9644,6081.0
2025-03-06 11:35:00,398.38,398.44,397.73,397.74,2587.0,394.9644,395.0238,394.3199,394.3298,2587.0
2025-03-06 11:40:00,397.97,398.18,397.93,398.0,1154.0,394.5579,394.7661,394.5182,394.5876,1154.0
2025-03-06 11:45:00,398.22,398.95,398.22,398.69,4249.0,394.8057,395.5295,394.8057,395.2717,4249.0
2025-03-06 11:50:00,398.55,398.55,397.91,397.97,2330.0,395.1329,395.1329,394.4984,394.5579,2330.0
2025-03-06 11:55:00,397.97,398.38,397.58,398.17,3954.0,394.5579,394.9644,394.1712,394.7562,3954.0
2025-03-06 12:00:00,397.72,398.45,397.72,398.06,3768.0,394.31,395.0338,394.31,394.6471,3768.0
2025-03-06 12:05:00,398.01,398.49,397.62,397.83,10235.0,394.5975,395.0734,394.2109,394.4191,10235.0
2025-03-06 12:10:00,397.83,398.07,397.57,398.01,3149.0,394.4191,394.657,394.1613,394.5975,3149.0
2025-03-06 12:15:00,398.01,398.22,397.96,398.15,1844.0,394.5975,394.8057,394.548,394.7363,1844.0
2025-03-06 12:20:00,398.15,398.49,398.15,398.4,1811.0,394.7363,395.0734,394.7363,394.9842,1811.0
2025-03-06 12:25:00,398.4,398.41,398.07,398.31,2572.0,394.9842,394.9941,394.657,394.895,2572.0
2025-03-06 12:30:00,398.24,398.26,397.72,397.72,1977.0,394.8256,394.8454,394.31,394.31,1977.0
2025-03-06 12:35:00,397.54,397.54,397.11,397.11,650.0,394.1316,394.1316,393.7053,393.7053,650.0
2025-03-06 12:40:00,397.15,397.88,397.14,397.51,6267.0,393.7449,394.4686,393.735,394.1018,6267.0
2025-03-06 12:45:00,397.56,397.64,396.68,396.68,5645.0,394.1514,394.2307,393.2789,393.2789,5645.0
2025-03-06 12:50:00,396.74,397.17,396.74,397.01,1300.0,393.3384,393.7647,393.3384,393.6061,1300.0
2025-03-06 12:55:00,397.02,397.97,396.82,397.93,2410.0,393.616,394.5579,393.4177,394.5182,2410.0
2025-03-06 13:00:00,397.62,397.87,397.46,397.77,1689.0,394.2109,394.4587,394.0523,394.3596,1689.0
2025-03-06 13:05:00,397.76,397.77,397.49,397.68,2061.0,394.3497,394.3596,394.082,394.2704,2061.0
2025-03-06 13:10:00,397.54,397.81,397.49,397.81,2592.0,394.1316,394.3992,394.082,394.3992,2592.0
2025-03-06 13:15:00,397.94,398.3,397.74,397.9,4247.0,394.5281,394.885,394.3298,394.4885,4247.0
2025-03-06 13:20:00,398.12,398.12,398.0,398.0,500.0,394.7066,394.7066,394.5876,394.5876,500.0
2025-03-06 13:25:00,398.0,398.0,396.79,396.81,3951.0,394.5876,394.5876,393.388,393.4078,3951.0
2025-03-06 13:30:00,397.23,397.25,396.45,396.45,3534.0,393.8242,393.8441,393.0509,393.0509,3534.0
2025-03-06 13:35:00,396.46,396.9,396.25,396.9,5018.0,393.0608,393.4971,392.8526,393.4971,5018.0
2025-03-06 13:40:00,396.82,396.86,396.16,396.37,2937.0,393.4177,393.4574,392.7634,392.9716,2937.0
2025-03-06 13:45:00,396.62,398.16,396.37,397.95,17487.0,393.2195,394.7462,392.9716,394.538,17487.0
2025-03-06 13:50:00,397.94,398.94,397.59,398.25,35356.0,394.5281,395.5196,394.1811,394.8355,35356.0
2025-03-06 13:55:00,398.57,398.69,398.1,398.58,3316.0,395.1527,395.2717,394.6868,395.1626,3316.0
2025-03-06 14:00:00,398.69,398.96,398.46,398.76,5108.0,395.2717,395.5394,395.0437,395.3411,5108.0
2025-03-06 14:05:00,398.77,398.95,398.75,398.78,1701.0,395.351,395.5295,395.3312,395.3609,1701.0
2025-03-06 14:10:00,398.76,399.34,398.72,398.85,4814.0,395.3411,395.9161,395.3014,395.4303,4814.0
2025-03-06 14:15:00,398.9,399.52,398.67,398.84,5261.0,395.4799,396.0946,395.2519,395.4204,5261.0
2025-03-06 14:20:00,399.23,400.4,398.87,400.4,2739.0,395.8071,396.967,395.4502,396.967,2739.0
2025-03-06 14:25:00,400.29,400.29,399.65,399.65,6426.0,396.858,396.858,396.2235,396.2235,6426.0
2025-03-06 14:30:00,399.65,400.85,399.56,400.85,6193.0,396.2235,397.4132,396.1342,397.4132,6193.0
2025-03-06 14:35:00,400.85,401.3,400.84,401.11,2380.0,397.4132,397.8593,397.4033,397.671,2380.0
2025-03-06 14:40:00,401.05,401.68,401.05,401.25,3345.0,397.6115,398.2361,397.6115,397.8098,3345.0
2025-03-06 14:45:00,401.09,401.4,400.83,400.91,4449.0,397.6511,397.9585,397.3934,397.4727,4449.0
2025-03-06 14:50:00,401.22,401.66,400.84,400.84,4526.0,397.78,398.2162,397.4033,397.4033,4526.0
2025-03-06 14:55:00,400.74,400.75,400.36,400.62,7433.0,397.3041,397.314,396.9274,397.1852,7433.0
2025-03-06 15:00:00,400.92,400.94,400.34,400.68,6054.0,397.4826,397.5024,396.9076,397.2446,6054.0
2025-03-06 15:05:00,400.63,401.2,400.63,400.98,4538.0,397.1951,397.7602,397.1951,397.5421,4538.0
2025-03-06 15:10:00,400.98,402.26,400.94,402.21,10854.0,397.5421,398.8111,397.5024,398.7615,10854.0
2025-03-06 15:15:00,402.15,402.34,401.83,402.13,8475.0,398.702,398.8904,398.3848,398.6822,8475.0
2025-03-06 15:20:00,402.29,402.55,402.02,402.25,5796.0,398.8408,399.0986,398.5732,398.8012,5796.0
2025-03-06 15:25:00,402.35,402.92,402.35,402.6,4602.0,398.9003,399.4654,398.9003,399.1482,4602.0
2025-03-06 15:30:00,402.59,403.22,402.24,402.81,4135.0,399.1383,399.7629,398.7913,399.3564,4135.0
2025-03-06 15:35:00,402.65,402.89,402.42,402.68,11468.0,399.1978,399.4357,398.9697,399.2275,11468.0
2025-03-06 15:40:00,402.61,403.22,402.13,402.44,18540.0,399.1581,399.7629,398.6822,398.9896,18540.0
2025-03-06 15:45:00,402.69,404.17,402.54,403.98,25342.0,399.2374,400.7047,399.0887,400.5163,25342.0
2025-03-06 15:50:00,404.0,404.37,403.57,403.8,43093.0,400.5362,400.903,400.1099,400.3379,43093.0
2025-03-06 15:55:00,403.93,404.43,402.38,402.97,175575.0,400.4668,400.9625,398.9301,399.515,175575.0
2025-03-07 09:30:00,400.06,402.9,399.27,402.9,15837.0,396.63,399.4456,395.8467,399.4456,15837.0
2025-03-07 09:35:00,404.43,407.92,403.38,403.9,22446.0,400.9625,404.4226,399.9215,400.437,22446.0
2025-03-07 09:40:00,403.75,404.7,403.46,404.69,5108.0,400.2883,401.2302,400.0008,401.2203,5108.0
2025-03-07 09:45:00,404.53,406.39,404.5,405.35,12964.0,401.0616,402.9057,401.0319,401.8746,12964.0
2025-03-07 09:50:00,405.19,405.2,402.19,402.19,16235.0,401.716,401.7259,398.7417,398.7417,16235.0
2025-03-07 09:55:00,402.56,403.54,402.51,402.99,7256.0,399.1085,400.0801,399.059,399.5348,7256.0
2025-03-07 10:00:00,403.62,403.84,402.96,402.96,4078.0,400.1594,400.3775,399.5051,399.5051,4078.0
2025-03-07 10:05:00,402.96,404.58,402.96,404.58,2325.0,399.5051,401.1112,399.5051,401.1112,2325.0
2025-03-07 10:10:00,404.62,405.13,402.81,403.2,7876.0,401.1509,401.6565,399.3564,399.743,7876.0
2025-03-07 10:15:00,403.12,403.13,401.76,402.11,3263.0,399.6637,399.6736,398.3154,398.6624,3263.0
2025-03-07 10:20:00,401.86,403.38,401.54,402.64,14964.0,398.4145,399.9215,398.0973,399.1878,14964.0
2025-03-07 10:25:00,402.69,403.73,402.67,403.73,6532.0,399.2374,400.2685,399.2176,400.2685,6532.0
2025-03-07 10:30:00,403.61,404.1,403.23,404.01,3254.0,400.1495,400.6353,399.7728,400.5461,3254.0
2025-03-07 10:35:00,403.55,404.08,403.03,403.69,7491.0,400.09,400.6155,399.5745,400.2288,7491.0
2025-03-07 10:40:00,403.59,405.08,403.59,404.11,3316.0,400.1297,401.6069,400.1297,400.6452,3316.0
2025-03-07 10:45:00,403.96,407.3,403.96,406.25,9047.0,400.4965,403.8079,400.4965,402.7669,9047.0
2025-03-07 10:50:00,406.3,406.68,404.5,404.73,5157.0,402.8165,403.1932,401.0319,401.2599,5157.0
2025-03-07 10:55:00,404.69,406.47,404.69,406.02,5169.0,401.2203,402.985,401.2203,402.5389,5169.0
2025-03-07 11:00:00,406.03,407.33,406.02,407.24,3852.0,402.5488,403.8376,402.5389,403.7484,3852.0
2025-03-07 11:05:00,407.06,407.5,406.28,406.87,12746.0,403.5699,404.0062,402.7966,403.3816,12746.0
2025-03-07 11:10:00,406.7,407.24,406.7,407.07,4886.0,403.213,403.7484,403.213,403.5799,4886.0
2025-03-07 11:15:00,407.06,407.06,406.54,406.54,2846.0,403.5699,403.5699,403.0544,403.0544,2846.0
2025-03-07 11:20:00,406.99,407.5,406.37,406.65,11519.0,403.5005,404.0062,402.8859,403.1635,11519.0
2025-03-07 11:25:00,406.99,407.05,406.4,406.56,3436.0,403.5005,403.56,402.9156,403.0742,3436.0
2025-03-07 11:30:00,406.65,407.08,406.28,406.7,11323.0,403.1635,403.5898,402.7966,403.213,11323.0
2025-03-07 11:35:00,406.7,407.09,406.14,407.0,8743.0,403.213,403.5997,402.6578,403.5105,8743.0
2025-03-07 11:40:00,407.0,407.68,406.28,407.33,8642.0,403.5105,404.1846,402.7966,403.8376,8642.0
2025-03-07 11:45:00,407.54,408.36,407.37,408.1,2804.0,404.0458,404.8588,403.8773,404.601,2804.0
2025-03-07 11:50:00,408.04,408.35,407.75,407.94,6505.0,404.5415,404.8489,404.254,404.4424,6505.0
2025-03-07 11:55:00,407.94,408.24,407.34,407.73,5738.0,404.4424,404.7398,403.8475,404.2342,5738.0
2025-03-07 12:00:00,407.74,408.2,406.99,407.04,9061.0,404.2441,404.7002,403.5005,403.5501,9061.0
2025-03-07 12:05:00,407.13,407.58,406.86,407.13,5502.0,403.6393,404.0855,403.3717,403.6393,5502.0
2025-03-07 12:10:00,407.04,408.6,407.03,408.58,3512.0,403.5501,405.0967,403.5402,405.0769,3512.0
2025-03-07 12:15:00,408.8,408.86,407.82,408.86,9983.0,405.295,405.3545,404.3234,405.3545,9983.0
2025-03-07 12:20:00,408.49,410.44,408.49,409.02,16016.0,404.9877,406.921,404.9877,405.5131,16016.0
2025-03-07 12:25:00,409.12,409.99,409.12,409.71,2066.0,405.6123,406.4748,405.6123,406.1972,2066.0
2025-03-07 12:30:00,410.05,410.43,409.59,409.87,6552.0,406.5343,406.911,406.0782,406.3558,6552.0
2025-03-07 12:35:00,409.81,411.41,409.8,410.75,6361.0,406.2964,407.8826,406.2864,407.2283,6361.0
2025-03-07 12:40:00,411.02,412.3,410.99,412.18,4743.0,407.496,408.765,407.4662,408.646,4743.0
2025-03-07 12:45:00,412.14,412.88,412.06,412.28,4248.0,408.6064,409.34,408.5271,408.7452,4248.0
2025-03-07 12:50:00,412.36,412.36,410.92,410.93,70424.0,408.8245,408.8245,407.3968,407.4068,70424.0
2025-03-07 12:55:00,410.93,411.92,410.62,410.63,8681.0,407.4068,408.3883,407.0994,407.1093,8681.0
2025-03-07 13:00:00,410.96,411.62,410.6,410.83,4355.0,407.4365,408.0908,407.0796,407.3076,4355.0
2025-03-07 13:05:00,410.76,411.46,410.6,411.15,7435.0,407.2382,407.9322,407.0796,407.6249,7435.0
2025-03-07 13:10:00,411.15,411.15,410.04,410.35,38633.0,407.6249,407.6249,406.5244,406.8317,38633.0
2025-03-07 13:15:00,410.69,410.73,410.01,410.48,1282.0,407.1688,407.2085,406.4946,406.9606,1282.0
2025-03-07 13:20:00,410.89,410.89,409.52,409.65,16275.0,407.3671,407.3671,406.0088,406.1377,16275.0
2025-03-07 13:25:00,409.77,409.8,408.64,409.29,2882.0,406.2567,406.2864,405.1364,405.7808,2882.0
2025-03-07 13:30:00,408.78,409.65,408.78,409.21,2683.0,405.2752,406.1377,405.2752,405.7015,2683.0
2025-03-07 13:35:00,409.15,409.95,408.78,409.64,11227.0,405.642,406.4352,405.2752,406.1278,11227.0
2025-03-07 13:40:00,409.64,410.0,409.18,409.67,13507.0,406.1278,406.4847,405.6718,406.1576,13507.0
2025-03-07 13:45:00,409.75,410.07,409.49,410.07,6104.0,406.2369,406.5541,405.9791,406.5541,6104.0
2025-03-07 13:50:00,410.21,410.85,410.15,410.65,3177.0,406.6929,407.3274,406.6334,407.1292,3177.0
2025-03-07 13:55:00,410.69,410.84,410.15,410.73,2329.0,407.1688,407.3175,406.6334,407.2085,2329.0
2025-03-07 14:00:00,410.73,411.94,410.73,411.93,18950.0,407.2085,408.4081,407.2085,408.3982,18950.0
2025-03-07 14:05:00,411.96,412.38,410.54,410.54,20132.0,408.4279,408.8443,407.0201,407.0201,20132.0
2025-03-07 14:10:00,410.91,410.91,410.23,410.23,6708.0,407.3869,407.3869,406.7128,406.7128,6708.0
2025-03-07 14:15:00,410.69,411.33,410.25,411.18,5719.0,407.1688,407.8033,406.7326,407.6546,5719.0
2025-03-07 14:20:00,410.93,411.02,410.34,410.47,7352.0,407.4068,407.496,406.8218,406.9507,7352.0
2025-03-07 14:25:00,410.14,410.38,409.04,409.36,6293.0,406.6235,406.8615,405.533,405.8502,6293.0
2025-03-07 14:30:00,409.47,410.48,409.47,410.33,8329.0,405.9593,406.9606,405.9593,406.8119,8329.0
2025-03-07 14:35:00,410.57,410.68,410.06,410.44,5569.0,407.0498,407.1589,406.5442,406.921,5569.0
2025-03-07 14:40:00,410.51,410.96,410.49,410.74,4184.0,406.9904,407.4365,406.9705,407.2184,4184.0
2025-03-07 14:45:00,410.74,410.94,410.25,410.29,8729.0,407.2184,407.4167,406.7326,406.7722,8729.0
2025-03-07 14:50:00,410.15,410.26,409.57,410.15,13083.0,406.6334,406.7425,406.0584,406.6334,13083.0
2025-03-07 14:55:00,409.98,410.17,409.4,409.89,8522.0,406.4649,406.6533,405.8899,406.3757,8522.0
2025-03-07 15:00:00,409.69,410.54,409.68,410.05,5600.0,406.1774,407.0201,406.1675,406.5343,5600.0
2025-03-07 15:05:00,410.03,410.44,409.67,410.44,5632.0,406.5145,406.921,406.1576,406.921,5632.0
2025-03-07 15:10:00,410.32,410.44,409.82,409.96,15135.0,406.802,406.921,406.3063,406.4451,15135.0
2025-03-07 15:15:00,409.94,411.01,409.94,410.58,6971.0,406.4252,407.4861,406.4252,407.0598,6971.0
2025-03-07 15:20:00,410.66,410.66,410.18,410.45,6447.0,407.1391,407.1391,406.6632,406.9309,6447.0
2025-03-07 15:25:00,410.64,411.02,410.54,410.86,7785.0,407.1192,407.496,407.0201,407.3374,7785.0
2025-03-07 15:30:00,410.86,411.08,410.33,410.59,12253.0,407.3374,407.5555,406.8119,407.0697,12253.0
2025-03-07 15:35:00,410.59,410.62,409.89,409.95,13105.0,407.0697,407.0994,406.3757,406.4352,13105.0
2025-03-07 15:40:00,409.95,410.5,409.6,410.29,15990.0,406.4352,406.9804,406.0882,406.7722,15990.0
2025-03-07 15:45:00,410.34,410.59,409.71,410.17,25842.0,406.8218,407.0697,406.1972,406.6533,25842.0
2025-03-07 15:50:00,409.9,410.22,409.57,410.15,21554.0,406.3856,406.7028,406.0584,406.6334,21554.0
2025-03-07 15:55:00,410.24,410.44,408.96,408.98,89093.0,406.7227,406.921,405.4537,405.4735,89093.0
2025-03-10 09:30:00,408.84,411.39,408.34,410.42,15369.0,407.0271,409.5658,406.5293,408.6001,15369.0
2025-03-10 09:35:00,410.71,416.91,410.7,415.04,20347.0,408.8888,415.0613,408.8788,413.1996,20347.0
2025-03-10 09:40:00,414.99,417.13,412.61,417.0,17768.0,413.1498,415.2803,410.7804,415.1509,17768.0
2025-03-10 09:45:00,417.26,417.26,413.72,414.97,20458.0,415.4097,415.4097,411.8854,413.1299,20458.0
2025-03-10 09:50:00,414.94,416.24,414.94,415.7,15110.0,413.1,414.3943,413.1,413.8567,15110.0
2025-03-10 09:55:00,415.56,416.67,415.0,416.0,16097.0,413.7173,414.8224,413.1598,414.1553,16097.0
2025-03-10 10:00:00,416.63,416.84,415.22,416.0,10050.0,414.7825,414.9916,413.3788,414.1553,10050.0
2025-03-10 10:05:00,416.09,416.09,412.98,413.76,17392.0,414.2449,414.2449,411.1487,411.9253,17392.0
2025-03-10 10:10:00,413.85,416.16,413.67,416.16,18489.0,412.0149,414.3146,411.8357,414.3146,18489.0
2025-03-10 10:15:00,416.16,418.78,415.77,417.18,36179.0,414.3146,416.923,413.9264,415.3301,36179.0
2025-03-10 10:20:00,417.18,417.22,415.92,415.97,17742.0,415.3301,415.3699,414.0757,414.1255,17742.0
2025-03-10 10:25:00,416.12,417.0,415.24,415.82,12310.0,414.2748,415.1509,413.3987,413.9761,12310.0
2025-03-10 10:30:00,416.14,416.53,414.83,416.05,23104.0,414.2947,414.683,412.9905,414.2051,23104.0
2025-03-10 10:35:00,416.16,416.27,414.82,416.03,22667.0,414.3146,414.4241,412.9806,414.1852,22667.0
2025-03-10 10:40:00,416.05,416.73,415.1,416.55,20092.0,414.2051,414.8821,413.2593,414.7029,20092.0
2025-03-10 10:45:00,416.55,417.77,416.53,416.53,12783.0,414.7029,415.9175,414.683,414.683,12783.0
2025-03-10 10:50:00,416.93,417.74,415.65,416.8,10089.0,415.0812,415.8876,413.8069,414.9518,10089.0
2025-03-10 10:55:00,417.1,418.05,416.08,417.83,22487.0,415.2505,416.1962,414.235,415.9772,22487.0
2025-03-10 11:00:00,417.83,419.89,417.3,419.37,16109.0,415.9772,418.0281,415.4496,417.5104,16109.0
2025-03-10 11:05:00,419.37,419.37,418.38,418.69,11140.0,417.5104,417.5104,416.5248,416.8334,11140.0
2025-03-10 11:10:00,418.69,419.82,418.62,419.76,5321.0,416.8334,417.9584,416.7637,417.8987,5321.0
2025-03-10 11:15:00,419.54,419.77,418.15,418.67,13951.0,417.6796,417.9086,416.2958,416.8135,13951.0
2025-03-10 11:20:00,418.63,419.28,418.21,418.8,5048.0,416.7737,417.4208,416.3555,416.9429,5048.0
2025-03-10 11:25:00,418.32,419.55,418.29,419.13,22802.0,416.465,417.6896,416.4352,417.2715,22802.0
2025-03-10 11:30:00,419.03,419.13,417.28,417.28,17197.0,417.1719,417.2715,415.4297,415.4297,17197.0
2025-03-10 11:35:00,417.4,417.4,415.64,415.65,7259.0,415.5491,415.5491,413.7969,413.8069,7259.0
2025-03-10 11:40:00,415.9,416.12,415.01,415.49,9202.0,414.0558,414.2748,413.1697,413.6476,9202.0
2025-03-10 11:45:00,415.49,415.56,414.22,414.34,15535.0,413.6476,413.7173,412.3832,412.5027,15535.0
2025-03-10 11:50:00,414.52,415.11,414.3,414.85,6009.0,412.6819,413.2693,412.4629,413.0104,6009.0
2025-03-10 11:55:00,414.69,415.09,413.2,413.2,6770.0,412.8511,413.2494,411.3677,411.3677,6770.0
2025-03-10 12:00:00,413.1,414.5,413.1,413.96,5677.0,411.2682,412.662,411.2682,412.1244,5677.0
2025-03-10 12:05:00,413.73,415.59,413.73,414.87,3755.0,411.8954,413.7471,411.8954,413.0303,3755.0
2025-03-10 12:10:00,414.86,415.11,414.57,414.96,4111.0,413.0204,413.2693,412.7317,413.1199,4111.0
2025-03-10 12:15:00,414.9,415.32,414.45,415.29,10295.0,413.0602,413.4783,412.6122,413.4485,10295.0
2025-03-10 12:20:00,415.29,416.17,415.29,416.16,4446.0,413.4485,414.3246,413.4485,414.3146,4446.0
2025-03-10 12:25:00,415.85,416.49,415.12,416.17,6606.0,414.006,414.6432,413.2792,414.3246,6606.0
2025-03-10 12:30:00,416.16,416.86,415.45,416.47,12454.0,414.3146,415.0115,413.6078,414.6232,12454.0
2025-03-10 12:35:00,416.44,416.62,415.01,415.18,10944.0,414.5934,414.7726,413.1697,413.339,10944.0
2025-03-10 12:40:00,414.92,415.74,414.82,415.71,10704.0,413.0801,413.8965,412.9806,413.8666,10704.0
2025-03-10 12:45:00,415.49,416.53,415.28,415.64,5859.0,413.6476,414.683,413.4385,413.7969,5859.0
2025-03-10 12:50:00,415.92,416.14,415.58,415.69,4304.0,414.0757,414.2947,413.7372,413.8467,4304.0
2025-03-10 12:55:00,415.93,416.06,414.99,415.11,3361.0,414.0856,414.2151,413.1498,413.2693,3361.0
2025-03-10 13:00:00,415.08,415.08,414.73,414.97,400.0,413.2394,413.2394,412.891,413.1299,400.0
2025-03-10 13:05:00,415.05,415.05,414.14,414.29,3232.0,413.2095,413.2095,412.3036,412.4529,3232.0
2025-03-10 13:10:00,414.29,414.29,413.5,413.99,5870.0,412.4529,412.4529,411.6664,412.1542,5870.0
2025-03-10 13:15:00,413.78,414.64,413.78,414.24,9263.0,411.9452,412.8014,411.9452,412.4031,9263.0
2025-03-10 13:20:00,414.31,414.58,413.91,414.34,16266.0,412.4728,412.7416,412.0746,412.5027,16266.0
2025-03-10 13:25:00,414.43,414.84,414.03,414.36,9246.0,412.5923,413.0005,412.1941,412.5226,9246.0
2025-03-10 13:30:00,414.53,414.53,413.38,413.5,13322.0,412.6918,412.6918,411.5469,411.6664,13322.0
2025-03-10 13:35:00,413.5,414.02,413.49,413.74,9540.0,411.6664,412.1841,411.6565,411.9054,9540.0
2025-03-10 13:40:00,414.03,415.5,413.51,415.12,9478.0,412.1941,413.6575,411.6764,413.2792,9478.0
2025-03-10 13:45:00,415.14,415.18,414.31,414.93,6932.0,413.2991,413.339,412.4728,413.0901,6932.0
2025-03-10 13:50:00,415.19,415.32,414.72,414.93,9535.0,413.3489,413.4783,412.881,413.0901,9535.0
2025-03-10 13:55:00,414.93,415.63,414.67,415.56,7917.0,413.0901,413.787,412.8312,413.7173,7917.0
2025-03-10 14:00:00,415.46,415.89,414.53,414.89,10640.0,413.6177,414.0458,412.6918,413.0503,10640.0
2025-03-10 14:05:00,415.1,415.26,414.75,415.16,4276.0,413.2593,413.4186,412.9109,413.3191,4276.0
2025-03-10 14:10:00,415.3,415.6,414.67,415.13,11012.0,413.4584,413.7571,412.8312,413.2892,11012.0
2025-03-10 14:15:00,415.13,415.13,414.3,414.81,14147.0,413.2892,413.2892,412.4629,412.9706,14147.0
2025-03-10 14:20:00,414.81,415.19,414.31,414.95,17424.0,412.9706,413.3489,412.4728,413.11,17424.0
2025-03-10 14:25:00,414.95,414.95,414.56,414.75,5284.0,413.11,413.11,412.7217,412.9109,5284.0
2025-03-10 14:30:00,414.85,414.94,414.08,414.23,5370.0,413.0104,413.1,412.2438,412.3932,5370.0
2025-03-10 14:35:00,414.22,414.25,413.8,414.06,6469.0,412.3832,412.4131,411.9651,412.2239,6469.0
2025-03-10 14:40:00,414.06,414.06,413.35,413.96,8859.0,412.2239,412.2239,411.5171,412.1244,8859.0
2025-03-10 14:45:00,414.11,414.31,412.98,413.04,6281.0,412.2737,412.4728,411.1487,411.2085,6281.0
2025-03-10 14:50:00,412.91,413.03,412.35,412.39,14298.0,411.079,411.1985,410.5215,410.5613,14298.0
2025-03-10 14:55:00,412.25,412.94,412.08,412.94,8630.0,410.422,411.1089,410.2527,411.1089,8630.0
2025-03-10 15:00:00,412.79,413.1,412.11,412.11,8061.0,410.9596,411.2682,410.2826,410.2826,8061.0
2025-03-10 15:05:00,412.45,412.45,411.59,411.62,8856.0,410.6211,410.6211,409.7649,409.7948,8856.0
2025-03-10 15:10:00,411.4,411.59,410.46,410.97,9447.0,409.5757,409.7649,408.6399,409.1476,9447.0
2025-03-10 15:15:00,411.18,412.74,411.09,412.6,10296.0,409.3567,410.9098,409.2671,410.7704,10296.0
2025-03-10 15:20:00,412.88,414.06,412.87,414.06,22247.0,411.0492,412.2239,411.0392,412.2239,22247.0
2025-03-10 15:25:00,414.19,415.07,413.6,413.62,22585.0,412.3534,413.2295,411.766,411.7859,22585.0
2025-03-10 15:30:00,413.92,414.89,413.29,413.55,11783.0,412.0846,413.0503,411.4573,411.7162,11783.0
2025-03-10 15:35:00,413.47,413.98,412.57,413.23,10748.0,411.6365,412.1443,410.7405,411.3976,10748.0
2025-03-10 15:40:00,413.22,413.4,411.4,411.5,12643.0,411.3877,411.5669,409.5757,409.6753,12643.0
2025-03-10 15:45:00,411.54,412.55,411.48,411.5,21329.0,409.7151,410.7206,409.6554,409.6753,21329.0
2025-03-10 15:50:00,411.68,411.94,409.52,410.27,25961.0,409.8545,410.1133,407.7041,408.4507,25961.0
2025-03-10 15:55:00,410.04,410.54,409.05,409.62,80222.0,408.2218,408.7195,407.2361,407.8036,80222.0
2025-03-11 09:30:00,425.13,427.53,412.07,415.53,82887.0,423.2448,425.6342,410.2428,413.6874,82887.0
2025-03-11 09:35:00,415.17,418.27,412.0,417.27,49584.0,413.329,416.4153,410.1731,415.4197,49584.0
2025-03-11 09:40:00,418.27,418.27,413.58,415.72,41034.0,416.4153,416.4153,411.7461,413.8766,41034.0
2025-03-11 09:45:00,415.13,418.5,413.06,418.11,27182.0,413.2892,416.6442,411.2284,416.256,27182.0
2025-03-11 09:50:00,416.65,418.38,415.41,416.52,53955.0,414.8024,416.5248,413.5679,414.673,53955.0
2025-03-11 09:55:00,416.49,417.02,414.63,414.91,31408.0,414.6432,415.1708,412.7914,413.0702,31408.0
2025-03-11 10:00:00,415.24,415.66,412.77,413.45,23126.0,413.3987,413.8168,410.9397,411.6166,23126.0
2025-03-11 10:05:00,413.69,416.5,413.69,415.94,11576.0,411.8556,414.6531,411.8556,414.0956,11576.0
2025-03-11 10:10:00,415.9,417.79,415.75,417.23,18823.0,414.0558,415.9374,413.9064,415.3799,18823.0
2025-03-11 10:15:00,417.31,418.04,416.74,417.79,17130.0,415.4595,416.1863,414.892,415.9374,17130.0
2025-03-11 10:20:00,417.84,418.98,417.55,418.39,14398.0,415.9872,417.1221,415.6985,416.5347,14398.0
2025-03-11 10:25:00,418.21,420.1,417.83,419.62,20144.0,416.3555,418.2371,415.9772,417.7593,20144.0
2025-03-11 10:30:00,419.35,419.47,418.12,418.8,14480.0,417.4905,417.6099,416.2659,416.9429,14480.0
2025-03-11 10:35:00,418.68,419.27,417.59,418.48,9493.0,416.8234,417.4108,415.7383,416.6243,9493.0
2025-03-11 10:40:00,418.55,419.08,417.75,418.29,12385.0,416.694,417.2217,415.8976,416.4352,12385.0
2025-03-11 10:45:00,418.28,419.13,417.3,418.03,27333.0,416.4252,417.2715,415.4496,416.1763,27333.0
2025-03-11 10:50:00,418.45,418.49,416.87,417.45,24885.0,416.5945,416.6343,415.0215,415.5989,24885.0
2025-03-11 10:55:00,417.49,418.36,417.04,417.4,13185.0,415.6387,416.5049,415.1907,415.5491,13185.0
2025-03-11 11:00:00,417.4,418.24,417.39,418.24,16640.0,415.5491,416.3854,415.5392,416.3854,16640.0
2025-03-11 11:05:00,418.35,420.59,417.97,420.59,16495.0,416.4949,418.725,416.1166,418.725,16495.0
2025-03-11 11:10:00,420.3,421.25,419.79,421.13,18245.0,418.4363,419.3821,417.9285,419.2626,18245.0
2025-03-11 11:15:00,421.23,423.09,420.91,422.81,24759.0,419.3621,421.2139,419.0436,420.9351,24759.0
2025-03-11 11:20:00,422.74,423.08,421.74,421.8,43356.0,420.8654,421.2039,419.8699,419.9296,43356.0
2025-03-11 11:25:00,421.81,421.97,421.25,421.81,58251.0,419.9396,420.0989,419.3821,419.9396,58251.0
2025-03-11 11:30:00,421.81,423.03,421.81,422.81,21489.0,419.9396,421.1542,419.9396,420.9351,21489.0
2025-03-11 11:35:00,422.72,422.91,421.42,422.2,28225.0,420.8455,421.0347,419.5513,420.3278,28225.0
2025-03-11 11:40:00,422.59,423.23,422.02,423.08,12673.0,420.7161,421.3533,420.1486,421.2039,12673.0
2025-03-11 11:45:00,423.09,423.24,422.11,422.73,8884.0,421.2139,421.3632,420.2382,420.8555,8884.0
2025-03-11 11:50:00,422.57,422.8,422.12,422.12,10219.0,420.6962,420.9252,420.2482,420.2482,10219.0
2025-03-11 11:55:00,422.24,422.42,421.0,421.3,7671.0,420.3677,420.5469,419.1332,419.4318,7671.0
2025-03-11 12:00:00,421.41,422.14,421.4,421.91,9417.0,419.5413,420.2681,419.5314,420.0391,9417.0
2025-03-11 12:05:00,421.86,422.05,419.79,419.79,12122.0,419.9893,420.1785,417.9285,417.9285,12122.0
2025-03-11 12:10:00,419.99,420.07,419.59,419.75,6735.0,418.1276,418.2073,417.7294,417.8887,6735.0
2025-03-11 12:15:00,419.62,420.77,419.51,420.77,8149.0,417.7593,418.9042,417.6498,418.9042,8149.0
2025-03-11 12:20:00,420.46,420.85,420.31,420.58,4448.0,418.5956,418.9838,418.4462,418.715,4448.0
2025-03-11 12:25:00,420.69,421.15,420.17,421.15,10663.0,418.8245,419.2825,418.3068,419.2825,10663.0
2025-03-11 12:30:00,421.36,422.14,421.04,422.0,5353.0,419.4916,420.2681,419.173,420.1287,5353.0
2025-03-11 12:35:00,422.16,423.66,421.77,421.84,30657.0,420.288,421.7814,419.8997,419.9694,30657.0
2025-03-11 12:40:00,421.65,422.6,421.16,421.19,9621.0,419.7803,420.7261,419.2924,419.3223,9621.0
2025-03-11 12:45:00,421.19,421.19,420.61,421.08,6579.0,419.3223,419.3223,418.7449,419.2128,6579.0
2025-03-11 12:50:00,420.83,421.62,420.51,421.43,5621.0,418.9639,419.7504,418.6453,419.5613,5621.0
2025-03-11 12:55:00,421.39,421.63,420.41,420.77,13496.0,419.5214,419.7604,418.5458,418.9042,13496.0
2025-03-11 13:00:00,421.0,421.0,420.1,420.97,4134.0,419.1332,419.1332,418.2371,419.1033,4134.0
2025-03-11 13:05:00,420.97,421.0,420.22,420.53,5774.0,419.1033,419.1332,418.3566,418.6652,5774.0
2025-03-11 13:10:00,420.59,420.9,420.27,420.28,4734.0,418.725,419.0336,418.4064,418.4164,4734.0
2025-03-11 13:15:00,420.4,420.86,420.27,420.75,6357.0,418.5358,418.9938,418.4064,418.8843,6357.0
2025-03-11 13:20:00,420.55,421.43,420.53,420.58,18361.0,418.6852,419.5613,418.6652,418.715,18361.0
2025-03-11 13:25:00,420.53,421.1,420.08,421.07,6489.0,418.6652,419.2327,418.2172,419.2028,6489.0
2025-03-11 13:30:00,421.07,421.31,420.47,420.98,38230.0,419.2028,419.4418,418.6055,419.1132,38230.0
2025-03-11 13:35:00,421.19,421.87,420.3,421.87,14862.0,419.3223,419.9993,418.4363,419.9993,14862.0
2025-03-11 13:40:00,421.94,421.95,420.81,421.11,14207.0,420.069,420.0789,418.944,419.2427,14207.0
2025-03-11 13:45:00,420.86,421.15,419.75,419.94,14840.0,418.9938,419.2825,417.8887,418.0779,14840.0
2025-03-11 13:50:00,419.94,421.04,419.94,420.5,6765.0,418.0779,419.173,418.0779,418.6354,6765.0
2025-03-11 13:55:00,420.7,421.17,420.46,421.06,5501.0,418.8345,419.3024,418.5956,419.1929,5501.0
2025-03-11 14:00:00,421.0,422.3,421.0,421.67,12201.0,419.1332,420.4274,419.1332,419.8002,12201.0
2025-03-11 14:05:00,422.22,422.22,421.15,421.59,7060.0,420.3477,420.3477,419.2825,419.7205,7060.0
2025-03-11 14:10:00,421.44,421.91,420.7,420.81,10173.0,419.5712,420.0391,418.8345,418.944,10173.0
2025-03-11 14:15:00,420.93,421.01,420.25,420.49,9848.0,419.0635,419.1431,418.3865,418.6254,9848.0
2025-03-11 14:20:00,420.31,420.92,420.31,420.72,25269.0,418.4462,419.0535,418.4462,418.8544,25269.0
2025-03-11 14:25:00,420.72,421.07,420.44,420.88,13622.0,418.8544,419.2028,418.5756,419.0137,13622.0
2025-03-11 14:30:00,420.87,420.98,420.67,420.87,4465.0,419.0037,419.1132,418.8046,419.0037,4465.0
2025-03-11 14:35:00,420.67,421.13,420.67,421.06,18477.0,418.8046,419.2626,418.8046,419.1929,18477.0
2025-03-11 14:40:00,420.91,421.16,420.42,420.93,23240.0,419.0436,419.2924,418.5557,419.0635,23240.0
2025-03-11 14:45:00,421.15,421.34,420.79,421.13,16735.0,419.2825,419.4717,418.9241,419.2626,16735.0
2025-03-11 14:50:00,421.12,422.05,420.99,421.74,26861.0,419.2526,420.1785,419.1232,419.8699,26861.0
2025-03-11 14:55:00,421.42,422.02,421.33,421.67,12726.0,419.5513,420.1486,419.4617,419.8002,12726.0
2025-03-11 15:00:00,421.69,421.95,421.29,421.37,24283.0,419.8201,420.0789,419.4219,419.5015,24283.0
2025-03-11 15:05:00,421.21,422.02,421.21,421.69,29436.0,419.3422,420.1486,419.3422,419.8201,29436.0
2025-03-11 15:10:00,421.69,422.22,421.48,422.0,32718.0,419.8201,420.3477,419.611,420.1287,32718.0
2025-03-11 15:15:00,422.0,422.02,421.29,421.74,17338.0,420.1287,420.1486,419.4219,419.8699,17338.0
2025-03-11 15:20:00,421.7,423.77,421.39,422.88,20510.0,419.8301,421.8909,419.5214,421.0048,20510.0
2025-03-11 15:25:00,422.93,423.12,421.59,421.74,14578.0,421.0546,421.2438,419.7205,419.8699,14578.0
2025-03-11 15:30:00,421.68,423.04,421.47,422.34,31850.0,419.8101,421.1641,419.6011,420.4672,31850.0
2025-03-11 15:35:00,422.34,423.33,422.05,422.33,41965.0,420.4672,421.4528,420.1785,420.4573,41965.0
2025-03-11 15:40:00,422.31,422.31,420.74,421.71,17167.0,420.4373,420.4373,418.8743,419.84,17167.0
2025-03-11 15:45:00,421.57,422.75,421.56,422.75,42920.0,419.7006,420.8754,419.6907,420.8754,42920.0
2025-03-11 15:50:00,422.83,423.19,421.71,421.75,45124.0,420.955,421.3134,419.84,419.8798,45124.0
2025-03-11 15:55:00,421.91,423.59,421.78,422.14,158765.0,420.0391,421.7117,419.9097,420.2681,158765.0
2025-03-12 09:30:00,417.68,419.57,414.41,415.04,33779.0,415.8279,417.7095,412.5724,413.1996,33779.0
2025-03-12 09:35:00,415.02,416.84,413.2,414.61,9940.0,413.1797,414.9916,411.3677,412.7715,9940.0
2025-03-12 09:40:00,415.07,416.26,413.57,415.15,15934.0,413.2295,414.4142,411.7361,413.3091,15934.0
2025-03-12 09:45:00,415.34,417.14,415.11,416.6,8060.0,413.4983,415.2903,413.2693,414.7527,8060.0
2025-03-12 09:50:00,416.47,417.05,414.34,414.34,7370.0,414.6232,415.2007,412.5027,412.5027,7370.0
2025-03-12 09:55:00,414.73,415.31,412.38,412.46,5115.0,412.891,413.4684,410.5514,410.631,5115.0
2025-03-12 10:00:00,412.86,413.38,412.59,413.18,3285.0,411.0293,411.5469,410.7605,411.3478,3285.0
2025-03-12 10:05:00,413.18,414.57,412.69,414.44,15565.0,411.3478,412.7317,410.86,412.6022,15565.0
2025-03-12 10:10:00,414.45,419.8,414.02,418.38,35871.0,412.6122,417.9385,412.1841,416.5248,35871.0
2025-03-12 10:15:00,418.12,420.18,417.27,419.87,6394.0,416.2659,418.3168,415.4197,418.0082,6394.0
2025-03-12 10:20:00,419.68,420.72,419.11,419.11,10625.0,417.819,418.8544,417.2515,417.2515,10625.0
2025-03-12 10:25:00,419.19,419.82,418.77,419.81,9499.0,417.3312,417.9584,416.913,417.9484,9499.0
2025-03-12 10:30:00,419.98,420.04,418.55,418.92,16645.0,418.1177,418.1774,416.694,417.0624,16645.0
2025-03-12 10:35:00,419.22,419.28,418.35,418.76,6137.0,417.3611,417.4208,416.4949,416.9031,6137.0
2025-03-12 10:40:00,418.8,419.35,418.5,419.22,10689.0,416.9429,417.4905,416.6442,417.3611,10689.0
2025-03-12 10:45:00,419.47,419.67,417.4,417.4,11218.0,417.6099,417.8091,415.5491,415.5491,11218.0
2025-03-12 10:50:00,418.38,418.47,417.0,417.31,4398.0,416.5248,416.6144,415.1509,415.4595,4398.0
2025-03-12 10:55:00,416.76,418.16,415.81,417.62,15201.0,414.912,416.3058,413.9662,415.7681,15201.0
2025-03-12 11:00:00,417.62,419.0,417.44,419.0,8725.0,415.7681,417.142,415.5889,417.142,8725.0
2025-03-12 11:05:00,418.81,418.85,416.82,416.82,17833.0,416.9529,416.9927,414.9717,414.9717,17833.0
2025-03-12 11:10:00,416.96,417.14,416.08,417.01,7893.0,415.1111,415.2903,414.235,415.1609,7893.0
2025-03-12 11:15:00,417.12,417.36,415.18,415.33,9634.0,415.2704,415.5093,413.339,413.4883,9634.0
2025-03-12 11:20:00,415.4,415.49,414.77,415.01,6754.0,413.558,413.6476,412.9308,413.1697,6754.0
2025-03-12 11:25:00,414.88,415.12,414.49,414.75,1600.0,413.0403,413.2792,412.652,412.9109,1600.0
2025-03-12 11:30:00,414.75,414.78,413.71,414.44,3757.0,412.9109,412.9407,411.8755,412.6022,3757.0
2025-03-12 11:35:00,414.45,414.45,413.07,413.11,5782.0,412.6122,412.6122,411.2383,411.2781,5782.0
2025-03-12 11:40:00,413.1,413.3,412.21,412.28,2005.0,411.2682,411.4673,410.3821,410.4518,2005.0
2025-03-12 11:45:00,411.58,413.26,411.26,413.12,7142.0,409.7549,411.4275,409.4363,411.2881,7142.0
2025-03-12 11:50:00,412.82,414.14,412.48,414.14,9432.0,410.9894,412.3036,410.6509,412.3036,9432.0
2025-03-12 11:55:00,413.67,413.74,413.18,413.43,4744.0,411.8357,411.9054,411.3478,411.5967,4744.0
2025-03-12 12:00:00,413.68,413.95,413.32,413.32,4217.0,411.8456,412.1144,411.4872,411.4872,4217.0
2025-03-12 12:05:00,413.23,413.59,413.06,413.06,5938.0,411.3976,411.756,411.2284,411.2284,5938.0
2025-03-12 12:10:00,413.15,413.61,412.89,413.61,6155.0,411.318,411.7759,411.0591,411.7759,6155.0
2025-03-12 12:15:00,413.39,413.65,413.16,413.56,2924.0,411.5569,411.8158,411.3279,411.7261,2924.0
2025-03-12 12:20:00,413.6,414.15,413.16,413.8,10801.0,411.766,412.3135,411.3279,411.9651,10801.0
2025-03-12 12:25:00,413.64,414.31,413.27,414.18,5830.0,411.8058,412.4728,411.4374,412.3434,5830.0
2025-03-12 12:30:00,414.44,414.94,414.24,414.94,1237.0,412.6022,413.1,412.4031,413.1,1237.0
2025-03-12 12:35:00,414.75,415.17,413.9,414.05,6601.0,412.9109,413.329,412.0646,412.214,6601.0
2025-03-12 12:40:00,414.29,414.42,413.73,413.96,2585.0,412.4529,412.5823,411.8954,412.1244,2585.0
2025-03-12 12:45:00,413.72,414.74,413.52,414.74,10938.0,411.8854,412.9009,411.6863,412.9009,10938.0
2025-03-12 12:50:00,414.81,414.81,413.75,414.12,4461.0,412.9706,412.9706,411.9153,412.2837,4461.0
2025-03-12 12:55:00,414.09,414.15,412.67,412.8,7788.0,412.2538,412.3135,410.8401,410.9695,7788.0
2025-03-12 13:00:00,412.82,413.03,412.52,412.84,2647.0,410.9894,411.1985,410.6908,411.0093,2647.0
2025-03-12 13:05:00,412.56,413.3,412.31,412.77,7417.0,410.7306,411.4673,410.4817,410.9397,7417.0
2025-03-12 13:10:00,412.8,414.07,412.8,414.06,3373.0,410.9695,412.2339,410.9695,412.2239,3373.0
2025-03-12 13:15:00,414.02,414.05,412.54,412.86,10621.0,412.1841,412.214,410.7107,411.0293,10621.0
2025-03-12 13:20:00,412.72,414.04,412.71,413.98,2794.0,410.8899,412.204,410.8799,412.1443,2794.0
2025-03-12 13:25:00,414.2,414.36,413.65,413.65,5387.0,412.3633,412.5226,411.8158,411.8158,5387.0
2025-03-12 13:30:00,413.51,414.42,413.28,413.36,6789.0,411.6764,412.5823,411.4474,411.527,6789.0
2025-03-12 13:35:00,413.39,414.32,413.36,413.91,4469.0,411.5569,412.4828,411.527,412.0746,4469.0
2025-03-12 13:40:00,414.44,414.45,414.01,414.26,1868.0,412.6022,412.6122,412.1742,412.423,1868.0
2025-03-12 13:45:00,414.26,414.64,414.14,414.64,4052.0,412.423,412.8014,412.3036,412.8014,4052.0
2025-03-12 13:50:00,414.03,415.16,414.03,414.48,5385.0,412.1941,413.3191,412.1941,412.6421,5385.0
2025-03-12 13:55:00,414.81,414.81,414.11,414.11,17454.0,412.9706,412.9706,412.2737,412.2737,17454.0
2025-03-12 14:00:00,414.08,414.68,414.06,414.06,3923.0,412.2438,412.8412,412.2239,412.2239,3923.0
2025-03-12 14:05:00,414.21,415.41,414.21,415.41,6524.0,412.3733,413.5679,412.3733,413.5679,6524.0
2025-03-12 14:10:00,415.76,416.18,415.76,416.0,824.0,413.9164,414.3345,413.9164,414.1553,824.0
2025-03-12 14:15:00,416.01,416.01,415.25,415.25,1414.0,414.1653,414.1653,413.4087,413.4087,1414.0
2025-03-12 14:20:00,414.62,415.09,414.31,414.79,3133.0,412.7814,413.2494,412.4728,412.9507,3133.0
2025-03-12 14:25:00,414.86,415.1,414.44,414.94,6703.0,413.0204,413.2593,412.6022,413.1,6703.0
2025-03-12 14:30:00,414.97,420.0,414.96,419.34,22790.0,413.1299,418.1376,413.1199,417.4805,22790.0
2025-03-12 14:35:00,419.74,420.23,416.18,416.35,24178.0,417.8787,418.3666,414.3345,414.5038,24178.0
2025-03-12 14:40:00,417.14,417.89,417.08,417.55,3913.0,415.2903,416.0369,415.2305,415.6985,3913.0
2025-03-12 14:45:00,417.67,418.6,417.66,417.9,7513.0,415.8179,416.7438,415.808,416.0469,7513.0
2025-03-12 14:50:00,417.69,417.96,417.26,417.75,6251.0,415.8378,416.1066,415.4097,415.8976,6251.0
2025-03-12 14:55:00,417.97,419.25,417.83,419.2,8448.0,416.1166,417.3909,415.9772,417.3411,8448.0
2025-03-12 15:00:00,418.77,418.77,417.88,417.94,6523.0,416.913,416.913,416.027,416.0867,6523.0
2025-03-12 15:05:00,418.33,418.44,417.74,418.24,7425.0,416.475,416.5845,415.8876,416.3854,7425.0
2025-03-12 15:10:00,418.29,418.87,418.04,418.04,5554.0,416.4352,417.0126,416.1863,416.1863,5554.0
2025-03-12 15:15:00,418.06,419.39,418.02,418.85,12932.0,416.2062,417.5303,416.1664,416.9927,12932.0
2025-03-12 15:20:00,418.49,419.11,418.12,418.44,11250.0,416.6343,417.2515,416.2659,416.5845,11250.0
2025-03-12 15:25:00,418.39,418.49,417.42,417.8,8427.0,416.5347,416.6343,415.569,415.9473,8427.0
2025-03-12 15:30:00,417.42,417.85,416.85,416.85,13188.0,415.569,415.9971,415.0016,415.0016,13188.0
2025-03-12 15:35:00,416.64,417.36,415.88,417.3,10125.0,414.7925,415.5093,414.0359,415.4496,10125.0
2025-03-12 15:40:00,417.35,417.56,416.92,417.15,11661.0,415.4993,415.7084,415.0713,415.3002,11661.0
2025-03-12 15:45:00,417.25,417.3,414.89,415.58,14840.0,415.3998,415.4496,413.0503,413.7372,14840.0
2025-03-12 15:50:00,415.55,415.99,413.0,413.46,35715.0,413.7073,414.1454,411.1686,411.6266,35715.0
2025-03-12 15:55:00,413.71,413.73,410.65,410.68,174135.0,411.8755,411.8954,408.8291,408.8589,174135.0
2025-03-13 09:30:00,412.91,414.99,411.04,414.98,21380.0,411.079,413.1498,409.2173,413.1399,21380.0
2025-03-13 09:35:00,414.39,416.69,413.38,413.8,8308.0,412.5525,414.8423,411.5469,411.9651,8308.0
2025-03-13 09:40:00,413.5,416.02,412.48,415.08,6987.0,411.6664,414.1752,410.6509,413.2394,6987.0
2025-03-13 09:45:00,414.28,415.61,414.28,415.61,5378.0,412.443,413.7671,412.443,413.7671,5378.0
2025-03-13 09:50:00,415.1,419.24,414.96,418.58,10626.0,413.2593,417.381,413.1199,416.7239,10626.0
2025-03-13 09:55:00,418.0,418.77,417.21,418.07,5840.0,416.1465,416.913,415.36,416.2162,5840.0
2025-03-13 10:00:00,418.27,418.27,416.49,416.65,3846.0,416.4153,416.4153,414.6432,414.8024,3846.0
2025-03-13 10:05:00,416.87,418.36,416.17,418.19,2648.0,415.0215,416.5049,414.3246,416.3356,2648.0
2025-03-13 10:10:00,417.43,418.35,417.21,417.98,4231.0,415.579,416.4949,415.36,416.1266,4231.0
2025-03-13 10:15:00,417.78,417.94,416.48,416.5,4129.0,415.9274,416.0867,414.6332,414.6531,4129.0
2025-03-13 10:20:00,416.34,416.34,413.86,413.86,4874.0,414.4938,414.4938,412.0248,412.0248,4874.0
2025-03-13 10:25:00,413.8,414.27,413.32,413.81,13597.0,411.9651,412.433,411.4872,411.975,13597.0
2025-03-13 10:30:00,414.06,415.48,413.96,414.98,5470.0,412.2239,413.6376,412.1244,413.1399,5470.0
2025-03-13 10:35:00,415.12,415.83,414.39,415.58,5002.0,413.2792,413.9861,412.5525,413.7372,5002.0
2025-03-13 10:40:00,415.49,416.61,415.44,416.61,2997.0,413.6476,414.7626,413.5978,414.7626,2997.0
2025-03-13 10:45:00,416.63,416.95,416.2,416.83,2040.0,414.7825,415.1011,414.3544,414.9816,2040.0
2025-03-13 10:50:00,416.67,416.67,415.42,416.34,6662.0,414.8224,414.8224,413.5779,414.4938,6662.0
2025-03-13 10:55:00,416.15,416.62,415.44,415.8,3686.0,414.3047,414.7726,413.5978,413.9562,3686.0
2025-03-13 11:00:00,415.71,415.8,415.36,415.53,2295.0,413.8666,413.9562,413.5182,413.6874,2295.0
2025-03-13 11:05:00,415.53,415.8,414.84,414.92,10361.0,413.6874,413.9562,413.0005,413.0801,10361.0
2025-03-13 11:10:00,414.79,414.95,414.1,414.49,3024.0,412.9507,413.11,412.2638,412.652,3024.0
2025-03-13 11:15:00,414.36,414.41,414.18,414.34,1500.0,412.5226,412.5724,412.3434,412.5027,1500.0
2025-03-13 11:20:00,414.34,414.73,413.79,413.79,6197.0,412.5027,412.891,411.9551,411.9551,6197.0
2025-03-13 11:25:00,413.62,414.45,413.52,413.68,9030.0,411.7859,412.6122,411.6863,411.8456,9030.0
2025-03-13 11:30:00,413.66,414.31,413.54,414.0,7248.0,411.8257,412.4728,411.7062,412.1642,7248.0
2025-03-13 11:35:00,413.89,413.89,413.63,413.7,1528.0,412.0547,412.0547,411.7958,411.8655,1528.0
2025-03-13 11:40:00,413.5,414.72,413.5,414.72,3801.0,411.6664,412.881,411.6664,412.881,3801.0
2025-03-13 11:45:00,414.18,414.18,413.17,413.79,4359.0,412.3434,412.3434,411.3379,411.9551,4359.0
2025-03-13 11:50:00,413.69,414.31,413.46,414.31,3102.0,411.8556,412.4728,411.6266,412.4728,3102.0
2025-03-13 11:55:00,414.67,415.43,414.29,415.43,4308.0,412.8312,413.5879,412.4529,413.5879,4308.0
2025-03-13 12:00:00,415.18,415.45,414.64,415.43,13598.0,413.339,413.6078,412.8014,413.5879,13598.0
2025-03-13 12:05:00,415.15,416.21,414.54,416.21,14860.0,413.3091,414.3644,412.7018,414.3644,14860.0
2025-03-13 12:10:00,416.15,416.57,415.42,415.42,6991.0,414.3047,414.7228,413.5779,413.5779,6991.0
2025-03-13 12:15:00,415.33,416.11,414.54,416.02,5916.0,413.4883,414.2648,412.7018,414.1752,5916.0
2025-03-13 12:20:00,416.01,416.11,414.87,415.02,6061.0,414.1653,414.2648,413.0303,413.1797,6061.0
2025-03-13 12:25:00,415.03,415.07,414.62,414.88,5056.0,413.1896,413.2295,412.7814,413.0403,5056.0
2025-03-13 12:30:00,414.87,414.87,414.08,414.57,8231.0,413.0303,413.0303,412.2438,412.7317,8231.0
2025-03-13 12:35:00,414.57,414.57,413.4,414.37,6915.0,412.7317,412.7317,411.5669,412.5326,6915.0
2025-03-13 12:40:00,414.66,414.82,414.2,414.2,1880.0,412.8213,412.9806,412.3633,412.3633,1880.0
2025-03-13 12:45:00,414.25,414.44,413.88,414.43,8441.0,412.4131,412.6022,412.0447,412.5923,8441.0
2025-03-13 12:50:00,414.35,415.12,413.97,413.98,9378.0,412.5126,413.2792,412.1343,412.1443,9378.0
2025-03-13 12:55:00,413.98,414.97,413.97,414.97,3490.0,412.1443,413.1299,412.1343,413.1299,3490.0
2025-03-13 13:00:00,415.55,415.87,415.15,415.82,7226.0,413.7073,414.0259,413.3091,413.9761,7226.0
2025-03-13 13:05:00,415.86,415.86,415.16,415.16,2892.0,414.016,414.016,413.3191,413.3191,2892.0
2025-03-13 13:10:00,415.16,416.42,414.92,416.14,13214.0,413.3191,414.5735,413.0801,414.2947,13214.0
2025-03-13 13:15:00,416.11,416.11,415.25,415.44,3705.0,414.2648,414.2648,413.4087,413.5978,3705.0
2025-03-13 13:20:00,415.44,415.67,415.27,415.29,4095.0,413.5978,413.8268,413.4286,413.4485,4095.0
2025-03-13 13:25:00,415.44,415.78,415.14,415.46,8788.0,413.5978,413.9363,413.2991,413.6177,8788.0
2025-03-13 13:30:00,415.3,415.46,414.4,414.64,3496.0,413.4584,413.6177,412.5624,412.8014,3496.0
2025-03-13 13:35:00,414.84,414.84,414.39,414.55,2409.0,413.0005,413.0005,412.5525,412.7118,2409.0
2025-03-13 13:40:00,414.55,414.55,413.63,413.8,8395.0,412.7118,412.7118,411.7958,411.9651,8395.0
2025-03-13 13:45:00,413.8,413.97,412.98,413.44,18134.0,411.9651,412.1343,411.1487,411.6067,18134.0
2025-03-13 13:50:00,413.28,413.69,413.1,413.37,9982.0,411.4474,411.8556,411.2682,411.537,9982.0
2025-03-13 13:55:00,413.66,414.13,413.45,413.79,6698.0,411.8257,412.2936,411.6166,411.9551,6698.0
2025-03-13 14:00:00,413.8,414.66,413.7,414.34,13120.0,411.9651,412.8213,411.8655,412.5027,13120.0
2025-03-13 14:05:00,414.34,414.87,414.33,414.47,4257.0,412.5027,413.0303,412.4927,412.6321,4257.0
2025-03-13 14:10:00,414.4,415.19,414.39,414.92,3797.0,412.5624,413.3489,412.5525,413.0801,3797.0
2025-03-13 14:15:00,415.0,415.09,414.52,414.85,11376.0,413.1598,413.2494,412.6819,413.0104,11376.0
2025-03-13 14:20:00,414.79,415.11,414.42,414.97,7915.0,412.9507,413.2693,412.5823,413.1299,7915.0
2025-03-13 14:25:00,415.09,415.16,414.73,414.81,3775.0,413.2494,413.3191,412.891,412.9706,3775.0
2025-03-13 14:30:00,415.09,416.21,415.03,416.21,3811.0,413.2494,414.3644,413.1896,414.3644,3811.0
2025-03-13 14:35:00,416.06,416.15,415.66,415.85,6809.0,414.2151,414.3047,413.8168,414.006,6809.0
2025-03-13 14:40:00,416.01,416.26,415.82,415.82,6230.0,414.1653,414.4142,413.9761,413.9761,6230.0
2025-03-13 14:45:00,415.6,416.41,415.6,416.04,4690.0,413.7571,414.5635,413.7571,414.1952,4690.0
2025-03-13 14:50:00,415.95,416.18,415.44,415.82,15272.0,414.1056,414.3345,413.5978,413.9761,15272.0
2025-03-13 14:55:00,415.64,416.02,415.05,415.06,6832.0,413.7969,414.1752,413.2095,413.2195,6832.0
2025-03-13 15:00:00,415.06,415.49,414.9,415.1,10896.0,413.2195,413.6476,413.0602,413.2593,10896.0
2025-03-13 15:05:00,415.03,415.64,414.99,415.64,11132.0,413.1896,413.7969,413.1498,413.7969,11132.0
2025-03-13 15:10:00,415.56,417.0,415.54,416.86,9089.0,413.7173,415.1509,413.6974,415.0115,9089.0
2025-03-13 15:15:00,416.84,416.85,416.32,416.32,4795.0,414.9916,415.0016,414.4739,414.4739,4795.0
2025-03-13 15:20:00,416.29,417.14,416.27,416.78,11372.0,414.444,415.2903,414.4241,414.9319,11372.0
2025-03-13 15:25:00,416.52,417.11,416.24,417.0,5754.0,414.673,415.2604,414.3943,415.1509,5754.0
2025-03-13 15:30:00,416.84,416.91,415.69,415.89,7837.0,414.9916,415.0613,413.8467,414.0458,7837.0
2025-03-13 15:35:00,415.92,415.92,414.94,415.58,7696.0,414.0757,414.0757,413.1,413.7372,7696.0
2025-03-13 15:40:00,415.74,417.75,415.74,417.32,16929.0,413.8965,415.8976,413.8965,415.4695,16929.0
2025-03-13 15:45:00,417.34,417.41,416.56,416.73,11425.0,415.4894,415.5591,414.7128,414.8821,11425.0
2025-03-13 15:50:00,416.89,417.53,416.72,417.23,22932.0,415.0414,415.6785,414.8721,415.3799,22932.0
2025-03-13 15:55:00,417.17,418.2,416.89,417.25,193691.0,415.3201,416.3456,415.0414,415.3998,193691.0
2025-03-14 09:30:00,416.82,418.9,414.53,417.39,24498.0,414.9717,417.0425,412.6918,415.5392,24498.0
2025-03-14 09:35:00,417.39,418.9,417.38,418.48,3421.0,415.5392,417.0425,415.5292,416.6243,3421.0
2025-03-14 09:40:00,418.9,419.15,418.3,419.15,7996.0,417.0425,417.2914,416.4451,417.2914,7996.0
2025-03-14 09:45:00,419.33,421.65,419.33,421.65,3911.0,417.4706,419.7803,417.4706,419.7803,3911.0
2025-03-14 09:50:00,421.37,421.41,419.7,420.85,8938.0,419.5015,419.5413,417.8389,418.9838,8938.0
2025-03-14 09:55:00,421.23,421.23,420.05,420.19,5631.0,419.3621,419.3621,418.1874,418.3268,5631.0
2025-03-14 10:00:00,419.34,419.92,418.04,419.16,4156.0,417.4805,418.0579,416.1863,417.3013,4156.0
2025-03-14 10:05:00,419.17,420.5,418.3,419.66,13808.0,417.3113,418.6354,416.4451,417.7991,13808.0
2025-03-14 10:10:00,419.46,419.46,418.55,418.9,4617.0,417.6,417.6,416.694,417.0425,4617.0
2025-03-14 10:15:00,418.91,420.24,418.91,420.21,5314.0,417.0524,418.3765,417.0524,418.3467,5314.0
2025-03-14 10:20:00,420.36,420.56,419.75,420.21,7903.0,418.496,418.6951,417.8887,418.3467,7903.0
2025-03-14 10:25:00,420.22,420.81,419.75,420.78,7463.0,418.3566,418.944,417.8887,418.9141,7463.0
2025-03-14 10:30:00,420.56,421.12,419.87,419.91,12256.0,418.6951,419.2526,418.0082,418.048,12256.0
2025-03-14 10:35:00,419.96,420.34,419.43,419.68,2736.0,418.0978,418.4761,417.5701,417.819,2736.0
2025-03-14 10:40:00,419.34,419.88,419.02,419.59,5777.0,417.4805,418.0181,417.1619,417.7294,5777.0
2025-03-14 10:45:00,419.76,419.76,419.26,419.26,5292.0,417.8987,417.8987,417.4009,417.4009,5292.0
2025-03-14 10:50:00,419.53,420.5,419.42,420.31,7326.0,417.6697,418.6354,417.5602,418.4462,7326.0
2025-03-14 10:55:00,420.39,420.6,419.84,420.6,8391.0,418.5259,418.7349,417.9783,418.7349,8391.0
2025-03-14 11:00:00,420.62,422.07,420.62,421.15,22645.0,418.7548,420.1984,418.7548,419.2825,22645.0
2025-03-14 11:05:00,421.0,421.0,419.91,420.99,9364.0,419.1332,419.1332,418.048,419.1232,9364.0
2025-03-14 11:10:00,421.01,421.46,420.54,421.34,2632.0,419.1431,419.5911,418.6752,419.4717,2632.0
2025-03-14 11:15:00,421.02,422.1,421.01,421.61,7722.0,419.1531,420.2283,419.1431,419.7405,7722.0
2025-03-14 11:20:00,421.85,422.29,421.54,422.03,11606.0,419.9794,420.4174,419.6708,420.1586,11606.0
2025-03-14 11:25:00,422.04,422.22,421.76,422.17,6003.0,420.1685,420.3477,419.8898,420.298,6003.0
2025-03-14 11:30:00,421.91,422.45,421.91,422.28,3917.0,420.0391,420.5767,420.0391,420.4075,3917.0
2025-03-14 11:35:00,422.28,422.28,421.0,421.01,13874.0,420.4075,420.4075,419.1332,419.1431,13874.0
2025-03-14 11:40:00,421.34,422.1,421.11,422.1,4699.0,419.4717,420.2283,419.2427,420.2283,4699.0
2025-03-14 11:45:00,422.25,422.34,421.52,421.67,4431.0,420.3776,420.4672,419.6509,419.8002,4431.0
2025-03-14 11:50:00,421.67,421.95,421.4,421.95,4068.0,419.8002,420.0789,419.5314,420.0789,4068.0
2025-03-14 11:55:00,421.96,422.42,421.85,422.05,8670.0,420.0889,420.5469,419.9794,420.1785,8670.0
2025-03-14 12:00:00,422.03,422.12,421.6,421.68,10263.0,420.1586,420.2482,419.7305,419.8101,10263.0
2025-03-14 12:05:00,421.68,422.14,421.66,421.87,2387.0,419.8101,420.2681,419.7902,419.9993,2387.0
2025-03-14 12:10:00,421.87,421.89,421.46,421.77,4482.0,419.9993,420.0192,419.5911,419.8997,4482.0
2025-03-14 12:15:00,421.63,421.63,420.91,421.16,4300.0,419.7604,419.7604,419.0436,419.2924,4300.0
2025-03-14 12:20:00,421.05,421.62,420.97,421.54,8537.0,419.1829,419.7504,419.1033,419.6708,8537.0
2025-03-14 12:25:00,421.37,421.37,420.53,420.65,34388.0,419.5015,419.5015,418.6652,418.7847,34388.0
2025-03-14 12:30:00,420.92,421.54,420.73,421.54,5236.0,419.0535,419.6708,418.8644,419.6708,5236.0
2025-03-14 12:35:00,421.68,421.68,420.79,420.8,6338.0,419.8101,419.8101,418.9241,418.934,6338.0
2025-03-14 12:40:00,421.06,421.26,420.6,421.0,8255.0,419.1929,419.392,418.7349,419.1332,8255.0
2025-03-14 12:45:00,421.0,421.32,420.74,421.3,4222.0,419.1332,419.4517,418.8743,419.4318,4222.0
2025-03-14 12:50:00,421.35,421.56,420.69,420.79,5968.0,419.4816,419.6907,418.8245,418.9241,5968.0
2025-03-14 12:55:00,420.77,421.09,420.35,421.06,6697.0,418.9042,419.2228,418.486,419.1929,6697.0
2025-03-14 13:00:00,421.1,421.42,421.05,421.35,4197.0,419.2327,419.5513,419.1829,419.4816,4197.0
2025-03-14 13:05:00,421.22,421.55,421.22,421.27,10177.0,419.3522,419.6807,419.3522,419.402,10177.0
2025-03-14 13:10:00,421.08,421.08,420.34,420.63,2498.0,419.2128,419.2128,418.4761,418.7648,2498.0
2025-03-14 13:15:00,420.65,421.0,420.52,420.76,11985.0,418.7847,419.1332,418.6553,418.8942,11985.0
2025-03-14 13:20:00,420.76,420.76,420.3,420.58,8184.0,418.8942,418.8942,418.4363,418.715,8184.0
2025-03-14 13:25:00,420.7,420.74,419.83,420.31,2925.0,418.8345,418.8743,417.9683,418.4462,2925.0
2025-03-14 13:30:00,420.4,420.42,419.87,420.08,10237.0,418.5358,418.5557,418.0082,418.2172,10237.0
2025-03-14 13:35:00,420.1,420.18,419.56,420.03,5218.0,418.2371,418.3168,417.6995,418.1675,5218.0
2025-03-14 13:40:00,419.75,419.77,419.48,419.75,1584.0,417.8887,417.9086,417.6199,417.8887,1584.0
2025-03-14 13:45:00,420.05,420.05,419.1,419.22,14868.0,418.1874,418.1874,417.2416,417.3611,14868.0
2025-03-14 13:50:00,419.47,419.56,419.08,419.45,2546.0,417.6099,417.6995,417.2217,417.59,2546.0
2025-03-14 13:55:00,419.53,420.05,419.23,419.38,13863.0,417.6697,418.1874,417.371,417.5203,13863.0
2025-03-14 14:00:00,419.5,420.12,419.5,419.95,2567.0,417.6398,418.2571,417.6398,418.0878,2567.0
2025-03-14 14:05:00,420.15,420.15,419.45,419.45,5794.0,418.2869,418.2869,417.59,417.59,5794.0
2025-03-14 14:10:00,419.44,419.48,419.21,419.36,1480.0,417.5801,417.6199,417.3511,417.5004,1480.0
2025-03-14 14:15:00,419.36,419.46,419.1,419.21,3701.0,417.5004,417.6,417.2416,417.3511,3701.0
2025-03-14 14:20:00,419.21,419.46,418.8,418.81,7148.0,417.3511,417.6,416.9429,416.9529,7148.0
2025-03-14 14:25:00,419.02,419.17,418.41,418.43,8327.0,417.1619,417.3113,416.5546,416.5746,8327.0
2025-03-14 14:30:00,418.7,419.27,418.52,419.19,4265.0,416.8434,417.4108,416.6642,417.3312,4265.0
2025-03-14 14:35:00,419.2,419.57,419.11,419.57,2241.0,417.3411,417.7095,417.2515,417.7095,2241.0
2025-03-14 14:40:00,419.76,419.76,419.51,419.65,11941.0,417.8987,417.8987,417.6498,417.7891,11941.0
2025-03-14 14:45:00,419.56,419.66,419.26,419.52,5947.0,417.6995,417.7991,417.4009,417.6597,5947.0
2025-03-14 14:50:00,419.58,420.24,419.5,420.22,5325.0,417.7195,418.3765,417.6398,418.3566,5325.0
2025-03-14 14:55:00,420.08,420.18,419.68,419.92,8120.0,418.2172,418.3168,417.819,418.0579,8120.0
2025-03-14 15:00:00,419.82,419.96,419.53,419.53,7234.0,417.9584,418.0978,417.6697,417.6697,7234.0
2025-03-14 15:05:00,419.63,420.72,419.18,420.52,18056.0,417.7692,418.8544,417.3212,418.6553,18056.0
2025-03-14 15:10:00,420.49,420.57,420.03,420.41,6130.0,418.6254,418.7051,418.1675,418.5458,6130.0
2025-03-14 15:15:00,420.41,420.58,420.15,420.58,5070.0,418.5458,418.715,418.2869,418.715,5070.0
2025-03-14 15:20:00,420.31,420.5,420.1,420.15,3403.0,418.4462,418.6354,418.2371,418.2869,3403.0
2025-03-14 15:25:00,420.15,420.53,420.08,420.28,6258.0,418.2869,418.6652,418.2172,418.4164,6258.0
2025-03-14 15:30:00,420.28,420.83,420.13,420.83,7742.0,418.4164,418.9639,418.267,418.9639,7742.0
2025-03-14 15:35:00,420.89,421.13,420.43,420.89,13884.0,419.0236,419.2626,418.5657,419.0236,13884.0
2025-03-14 15:40:00,420.78,421.63,420.63,421.63,16237.0,418.9141,419.7604,418.7648,419.7604,16237.0
2025-03-14 15:45:00,421.56,421.6,420.68,421.45,13823.0,419.6907,419.7305,418.8146,419.5812,13823.0
2025-03-14 15:50:00,421.54,421.88,420.82,421.8,28706.0,419.6708,420.0093,418.954,419.9296,28706.0
2025-03-14 15:55:00,421.91,422.28,420.9,420.93,96506.0,420.0391,420.4075,419.0336,419.0635,96506.0
2025-03-17 09:30:00,421.22,424.01,421.22,422.7,17761.0,419.3522,422.1298,419.3522,420.8256,17761.0
2025-03-17 09:35:00,423.38,424.75,422.49,424.12,11673.0,421.5026,422.8665,420.6166,422.2393,11673.0
2025-03-17 09:40:00,424.12,426.13,423.41,425.62,10640.0,422.2393,424.2404,421.5325,423.7327,10640.0
2025-03-17 09:45:00,426.18,426.18,424.86,425.23,8265.0,424.2902,424.2902,422.976,423.3444,8265.0
2025-03-17 09:50:00,425.32,425.65,424.29,424.85,10857.0,423.434,423.7625,422.4086,422.9661,10857.0
2025-03-17 09:55:00,424.73,424.73,423.53,423.53,1711.0,422.8466,422.8466,421.6519,421.6519,1711.0
2025-03-17 10:00:00,424.09,425.16,424.04,424.7,8165.0,422.2095,423.2747,422.1597,422.8168,8165.0
2025-03-17 10:05:00,424.8,425.64,424.5,425.64,3606.0,422.9163,423.7526,422.6176,423.7526,3606.0
2025-03-17 10:10:00,425.35,425.35,424.16,424.53,1100.0,423.4639,423.4639,422.2791,422.6475,1100.0
2025-03-17 10:15:00,424.51,424.95,424.09,424.79,5780.0,422.6276,423.0656,422.2095,422.9064,5780.0
2025-03-17 10:20:00,424.54,425.66,424.5,425.57,1807.0,422.6575,423.7725,422.6176,423.6829,1807.0
2025-03-17 10:25:00,425.82,426.81,425.48,426.7,8329.0,423.9318,424.9174,423.5933,424.8079,8329.0
2025-03-17 10:30:00,426.61,427.52,426.37,426.88,8878.0,424.7183,425.6242,424.4793,424.9871,8878.0
2025-03-17 10:35:00,427.1,427.37,426.85,426.94,3009.0,425.2061,425.4749,424.9572,425.0468,3009.0
2025-03-17 10:40:00,427.14,427.78,427.14,427.77,2465.0,425.2459,425.8831,425.2459,425.8731,2465.0
2025-03-17 10:45:00,427.64,428.05,427.29,428.04,3595.0,425.7437,426.1519,425.3953,426.1419,3595.0
2025-03-17 10:50:00,428.28,429.16,427.65,429.06,12505.0,426.3809,427.257,425.7537,427.1574,12505.0
2025-03-17 10:55:00,429.14,429.14,428.4,428.71,5851.0,427.2371,427.2371,426.5003,426.809,5851.0
2025-03-17 11:00:00,428.71,428.8,428.31,428.66,6397.0,426.809,426.8986,426.4107,426.7592,6397.0
2025-03-17 11:05:00,428.8,428.8,427.64,427.86,4760.0,426.8986,426.8986,425.7437,425.9627,4760.0
2025-03-17 11:10:00,427.85,428.05,426.8,427.49,8841.0,425.9528,426.1519,424.9074,425.5944,8841.0
2025-03-17 11:15:00,427.56,427.93,427.49,427.72,2107.0,425.6641,426.0324,425.5944,425.8234,2107.0
2025-03-17 11:20:00,427.5,427.91,427.33,427.34,2888.0,425.6043,426.0125,425.4351,425.445,2888.0
2025-03-17 11:25:00,427.54,427.78,427.26,427.35,3995.0,425.6442,425.8831,425.3654,425.455,3995.0
2025-03-17 11:30:00,427.42,427.42,426.83,426.87,4816.0,425.5247,425.5247,424.9373,424.9771,4816.0
2025-03-17 11:35:00,426.87,426.89,426.18,426.4,4465.0,424.9771,424.997,424.2902,424.5092,4465.0
2025-03-17 11:40:00,426.42,426.62,426.01,426.46,5917.0,424.5291,424.7282,424.1209,424.5689,5917.0
2025-03-17 11:45:00,426.24,426.28,425.89,426.28,4510.0,424.3499,424.3897,424.0015,424.3897,4510.0
2025-03-17 11:50:00,426.29,426.38,425.82,426.38,3367.0,424.3997,424.4893,423.9318,424.4893,3367.0
2025-03-17 11:55:00,426.24,426.49,425.54,425.55,6449.0,424.3499,424.5988,423.653,423.663,6449.0
2025-03-17 12:00:00,425.54,426.53,425.53,426.32,4246.0,423.653,424.6386,423.6431,424.4296,4246.0
2025-03-17 12:05:00,426.54,426.54,426.16,426.16,3005.0,424.6486,424.6486,424.2703,424.2703,3005.0
2025-03-17 12:10:00,426.19,426.22,425.63,425.86,2232.0,424.3001,424.33,423.7426,423.9716,2232.0
2025-03-17 12:15:00,425.46,425.64,425.42,425.56,3858.0,423.5734,423.7526,423.5336,423.6729,3858.0
2025-03-17 12:20:00,425.76,426.41,425.55,426.17,3368.0,423.8721,424.5192,423.663,424.2802,3368.0
2025-03-17 12:25:00,425.98,426.79,425.98,426.76,6934.0,424.0911,424.8975,424.0911,424.8676,6934.0
2025-03-17 12:30:00,426.94,426.94,426.51,426.54,1238.0,425.0468,425.0468,424.6187,424.6486,1238.0
2025-03-17 12:35:00,426.37,427.07,426.31,426.92,4178.0,424.4793,425.1762,424.4196,425.0269,4178.0
2025-03-17 12:40:00,426.85,427.22,426.81,427.22,2200.0,424.9572,425.3256,424.9174,425.3256,2200.0
2025-03-17 12:45:00,427.33,428.31,427.32,428.31,6857.0,425.4351,426.4107,425.4251,426.4107,6857.0
2025-03-17 12:50:00,428.54,428.97,428.25,428.97,2756.0,426.6397,427.0678,426.351,427.0678,2756.0
2025-03-17 12:55:00,429.09,429.6,428.34,428.74,10423.0,427.1873,427.695,426.4406,426.8388,10423.0
2025-03-17 13:00:00,428.69,428.99,427.55,427.55,3195.0,426.7891,427.0877,425.6541,425.6541,3195.0
2025-03-17 13:05:00,427.64,427.85,427.64,427.85,404.0,425.7437,425.9528,425.7437,425.9528,404.0
2025-03-17 13:10:00,427.84,428.37,427.84,428.13,1904.0,425.9428,426.4705,425.9428,426.2315,1904.0
2025-03-17 13:15:00,428.36,428.36,428.15,428.15,400.0,426.4605,426.4605,426.2515,426.2515,400.0
2025-03-17 13:20:00,427.98,428.29,427.83,428.23,3932.0,426.0822,426.3908,425.9329,426.3311,3932.0
2025-03-17 13:25:00,428.23,428.67,428.23,428.51,6470.0,426.3311,426.7691,426.3311,426.6099,6470.0
2025-03-17 13:30:00,428.51,428.55,428.08,428.29,4664.0,426.6099,426.6497,426.1818,426.3908,4664.0
2025-03-17 13:35:00,428.43,428.52,428.28,428.52,2316.0,426.5302,426.6198,426.3809,426.6198,2316.0
2025-03-17 13:40:00,428.23,429.08,428.21,428.84,8350.0,426.3311,427.1773,426.3112,426.9384,8350.0
2025-03-17 13:45:00,428.8,429.25,428.44,429.25,2296.0,426.8986,427.3466,426.5402,427.3466,2296.0
2025-03-17 13:50:00,429.09,429.61,429.09,429.57,1003.0,427.1873,427.705,427.1873,427.6652,1003.0
2025-03-17 13:55:00,429.4,429.93,429.4,429.85,10335.0,427.4959,428.0236,427.4959,427.9439,10335.0
2025-03-17 14:00:00,429.95,430.29,429.92,430.06,12701.0,428.0435,428.382,428.0136,428.153,12701.0
2025-03-17 14:05:00,430.06,430.06,429.62,430.04,2307.0,428.153,428.153,427.7149,428.1331,2307.0
2025-03-17 14:10:00,429.5,429.73,429.17,429.39,3028.0,427.5955,427.8244,427.2669,427.486,3028.0
2025-03-17 14:15:00,429.76,430.03,429.5,429.52,3444.0,427.8543,428.1231,427.5955,427.6154,3444.0
2025-03-17 14:20:00,429.38,429.5,428.94,429.13,1518.0,427.476,427.5955,427.038,427.2271,1518.0
2025-03-17 14:25:00,429.44,429.5,429.2,429.35,5143.0,427.5357,427.5955,427.2968,427.4461,5143.0
2025-03-17 14:30:00,429.24,429.34,429.04,429.34,1217.0,427.3366,427.4362,427.1375,427.4362,1217.0
2025-03-17 14:35:00,429.19,429.57,429.13,429.5,3280.0,427.2868,427.6652,427.2271,427.5955,3280.0
2025-03-17 14:40:00,429.49,429.5,429.19,429.25,1566.0,427.5855,427.5955,427.2868,427.3466,1566.0
2025-03-17 14:45:00,429.22,429.77,429.22,429.47,8461.0,427.3167,427.8643,427.3167,427.5656,8461.0
2025-03-17 14:50:00,429.48,430.25,429.38,430.12,8876.0,427.5756,428.3421,427.476,428.2127,8876.0
2025-03-17 14:55:00,430.08,430.3,429.98,430.2,2736.0,428.1729,428.3919,428.0733,428.2924,2736.0
2025-03-17 15:00:00,430.05,430.05,429.59,429.78,8255.0,428.143,428.143,427.6851,427.8742,8255.0
2025-03-17 15:05:00,429.78,429.91,429.46,429.59,7468.0,427.8742,428.0036,427.5556,427.6851,7468.0
2025-03-17 15:10:00,429.68,429.96,429.54,429.8,7484.0,427.7747,428.0534,427.6353,427.8941,7484.0
2025-03-17 15:15:00,430.0,430.19,429.72,429.98,22122.0,428.0933,428.2824,427.8145,428.0733,22122.0
2025-03-17 15:20:00,430.05,430.52,429.93,430.29,27408.0,428.143,428.6109,428.0236,428.382,27408.0
2025-03-17 15:25:00,430.3,430.67,430.01,430.63,6241.0,428.3919,428.7603,428.1032,428.7205,6241.0
2025-03-17 15:30:00,430.62,430.86,430.61,430.75,18961.0,428.7105,428.9494,428.7005,428.8399,18961.0
2025-03-17 15:35:00,430.6,430.62,429.76,429.82,9704.0,428.6906,428.7105,427.8543,427.914,9704.0
2025-03-17 15:40:00,429.92,431.53,429.74,431.43,23631.0,428.0136,429.6165,427.8344,429.5169,23631.0
2025-03-17 15:45:00,431.43,431.43,430.13,431.18,32396.0,429.5169,429.5169,428.2227,429.268,32396.0
2025-03-17 15:50:00,431.02,431.64,430.75,431.64,63384.0,429.1087,429.726,428.8399,429.726,63384.0
2025-03-17 15:55:00,431.89,431.97,430.52,430.87,153008.0,429.9749,430.0545,428.6109,428.9594,153008.0
2025-03-18 09:30:00,433.28,433.28,430.73,431.85,31462.0,431.3587,431.3587,428.82,429.935,31462.0
2025-03-18 09:35:00,432.03,435.0,432.0,433.4,13199.0,430.1142,433.0711,430.0844,431.4782,13199.0
2025-03-18 09:40:00,433.4,435.55,433.36,435.34,15606.0,431.4782,433.6186,431.4384,433.4096,15606.0
2025-03-18 09:45:00,434.92,435.28,431.25,431.3,11287.0,432.9914,433.3498,429.3377,429.3875,11287.0
2025-03-18 09:50:00,431.41,435.02,431.41,433.96,14858.0,429.497,433.091,429.497,432.0357,14858.0
2025-03-18 09:55:00,433.71,435.27,433.61,434.74,6681.0,431.7868,433.3399,431.6872,432.8122,6681.0
2025-03-18 10:00:00,434.99,435.84,434.37,434.64,15495.0,433.0611,433.9074,432.4439,432.7127,15495.0
2025-03-18 10:05:00,434.64,435.96,434.59,435.46,5841.0,432.7127,434.0268,432.6629,433.529,5841.0
2025-03-18 10:10:00,435.54,435.96,434.7,435.96,2985.0,433.6087,434.0268,432.7724,434.0268,2985.0
2025-03-18 10:15:00,436.01,436.16,435.02,435.66,12488.0,434.0766,434.2259,433.091,433.7282,12488.0
2025-03-18 10:20:00,435.67,436.02,434.72,435.34,5220.0,433.7381,434.0866,432.7923,433.4096,5220.0
2025-03-18 10:25:00,435.18,435.51,434.65,434.65,6713.0,433.2503,433.5788,432.7226,432.7226,6713.0
2025-03-18 10:30:00,434.44,435.12,434.37,434.4,8420.0,432.5136,433.1905,432.4439,432.4737,8420.0
2025-03-18 10:35:00,434.64,435.36,434.46,435.32,4847.0,432.7127,433.4295,432.5335,433.3897,4847.0
2025-03-18 10:40:00,435.25,435.4,434.78,434.91,9392.0,433.32,433.4693,432.8521,432.9815,9392.0
2025-03-18 10:45:00,434.78,435.43,434.44,435.41,4728.0,432.8521,433.4992,432.5136,433.4793,4728.0
2025-03-18 10:50:00,435.3,435.48,435.22,435.29,3285.0,433.3697,433.549,433.2901,433.3598,3285.0
2025-03-18 10:55:00,435.19,435.48,434.93,435.37,17933.0,433.2602,433.549,433.0014,433.4394,17933.0
2025-03-18 11:00:00,435.37,436.49,434.91,435.55,15320.0,433.4394,434.5545,432.9815,433.6186,15320.0
2025-03-18 11:05:00,435.74,435.84,434.7,434.7,10745.0,433.8078,433.9074,432.7724,432.7724,10745.0
2025-03-18 11:10:00,434.94,435.21,434.42,435.0,10818.0,433.0113,433.2801,432.4937,433.0711,10818.0
2025-03-18 11:15:00,435.0,435.26,434.71,435.03,4036.0,433.0711,433.3299,432.7824,433.1009,4036.0
2025-03-18 11:20:00,435.1,435.72,434.49,434.97,13848.0,433.1706,433.7879,432.5633,433.0412,13848.0
2025-03-18 11:25:00,434.78,435.43,434.68,435.11,7058.0,432.8521,433.4992,432.7525,433.1806,7058.0
2025-03-18 11:30:00,435.13,435.45,434.86,435.45,3664.0,433.2005,433.5191,432.9317,433.5191,3664.0
2025-03-18 11:35:00,435.48,435.48,434.9,435.37,8335.0,433.549,433.549,432.9715,433.4394,8335.0
2025-03-18 11:40:00,435.22,436.16,435.21,436.0,4261.0,433.2901,434.2259,433.2801,434.0666,4261.0
2025-03-18 11:45:00,436.22,436.22,435.3,435.53,3013.0,434.2857,434.2857,433.3697,433.5987,3013.0
2025-03-18 11:50:00,435.64,435.73,435.45,435.73,2081.0,433.7082,433.7978,433.5191,433.7978,2081.0
2025-03-18 11:55:00,435.55,435.77,435.0,435.33,4343.0,433.6186,433.8377,433.0711,433.3996,4343.0
2025-03-18 12:00:00,435.62,435.62,434.87,435.29,3341.0,433.6883,433.6883,432.9417,433.3598,3341.0
2025-03-18 12:05:00,434.8,435.3,434.61,434.78,5945.0,432.872,433.3697,432.6828,432.8521,5945.0
2025-03-18 12:10:00,434.67,435.25,434.67,435.25,4124.0,432.7425,433.32,432.7425,433.32,4124.0
2025-03-18 12:15:00,435.27,435.47,435.09,435.11,4582.0,433.3399,433.539,433.1607,433.1806,4582.0
2025-03-18 12:20:00,435.1,435.37,434.93,435.26,2745.0,433.1706,433.4394,433.0014,433.3299,2745.0
2025-03-18 12:25:00,435.14,435.62,434.71,434.78,8044.0,433.2105,433.6883,432.7824,432.8521,8044.0
2025-03-18 12:30:00,434.85,434.85,434.49,434.52,3455.0,432.9217,432.9217,432.5633,432.5932,3455.0
2025-03-18 12:35:00,434.7,435.01,434.51,434.88,4618.0,432.7724,433.081,432.5833,432.9516,4618.0
2025-03-18 12:40:00,434.99,435.25,434.49,434.5,9568.0,433.0611,433.32,432.5633,432.5733,9568.0
2025-03-18 12:45:00,434.67,435.27,434.52,434.53,8162.0,432.7425,433.3399,432.5932,432.6032,8162.0
2025-03-18 12:50:00,434.66,434.66,434.1,434.55,4434.0,432.7326,432.7326,432.1751,432.6231,4434.0
2025-03-18 12:55:00,434.58,434.72,434.18,434.18,6005.0,432.6529,432.7923,432.2547,432.2547,6005.0
2025-03-18 13:00:00,434.22,434.68,433.99,434.28,3937.0,432.2945,432.7525,432.0656,432.3543,3937.0
2025-03-18 13:05:00,434.57,434.57,433.52,433.65,7571.0,432.643,432.643,431.5976,431.7271,7571.0
2025-03-18 13:10:00,433.77,434.26,433.68,434.26,5018.0,431.8465,432.3344,431.7569,432.3344,5018.0
2025-03-18 13:15:00,434.05,434.35,433.93,434.05,7178.0,432.1253,432.424,432.0058,432.1253,7178.0
2025-03-18 13:20:00,434.06,435.15,434.06,435.15,5120.0,432.1352,433.2204,432.1352,433.2204,5120.0
2025-03-18 13:25:00,435.41,435.5,435.11,435.49,1277.0,433.4793,433.5689,433.1806,433.5589,1277.0
2025-03-18 13:30:00,435.24,436.35,435.24,436.35,3599.0,433.31,434.4151,433.31,434.4151,3599.0
2025-03-18 13:35:00,436.47,436.68,435.87,435.96,4271.0,434.5346,434.7436,433.9372,434.0268,4271.0
2025-03-18 13:40:00,436.0,436.14,435.87,435.91,3267.0,434.0666,434.206,433.9372,433.977,3267.0
2025-03-18 13:45:00,435.96,436.46,435.96,436.44,3017.0,434.0268,434.5246,434.0268,434.5047,3017.0
2025-03-18 13:50:00,436.18,436.82,436.17,436.4,6536.0,434.2458,434.883,434.2359,434.4649,6536.0
2025-03-18 13:55:00,436.41,436.59,436.07,436.26,1532.0,434.4748,434.654,434.1363,434.3255,1532.0
2025-03-18 14:00:00,436.47,436.47,435.91,436.31,3776.0,434.5346,434.5346,433.977,434.3753,3776.0
2025-03-18 14:05:00,436.09,436.34,436.09,436.15,3435.0,434.1562,434.4051,434.1562,434.216,3435.0
2025-03-18 14:10:00,436.3,436.3,435.9,436.06,3747.0,434.3653,434.3653,433.9671,434.1264,3747.0
2025-03-18 14:15:00,436.03,436.34,436.03,436.21,4853.0,434.0965,434.4051,434.0965,434.2757,4853.0
2025-03-18 14:20:00,436.34,436.67,436.34,436.46,3445.0,434.4051,434.7337,434.4051,434.5246,3445.0
2025-03-18 14:25:00,436.58,436.84,436.3,436.3,4055.0,434.6441,434.9029,434.3653,434.3653,4055.0
2025-03-18 14:30:00,436.29,437.14,436.28,436.77,8255.0,434.3554,435.2016,434.3454,434.8332,8255.0
2025-03-18 14:35:00,436.94,437.3,436.94,437.19,3707.0,435.0025,435.3609,435.0025,435.2514,3707.0
2025-03-18 14:40:00,437.31,437.76,437.0,437.76,7520.0,435.3708,435.8188,435.0622,435.8188,7520.0
2025-03-18 14:45:00,437.75,437.89,437.67,437.74,4246.0,435.8089,435.9483,435.7292,435.7989,4246.0
2025-03-18 14:50:00,437.72,437.84,437.16,437.31,9281.0,435.779,435.8985,435.2215,435.3708,9281.0
2025-03-18 14:55:00,437.12,437.2,436.78,436.85,6866.0,435.1817,435.2613,434.8432,434.9129,6866.0
2025-03-18 15:00:00,437.0,437.11,436.76,437.11,4172.0,435.0622,435.1717,434.8233,435.1717,4172.0
2025-03-18 15:05:00,436.8,437.09,436.62,436.98,7513.0,434.8631,435.1518,434.6839,435.0423,7513.0
2025-03-18 15:10:00,436.92,437.03,436.78,436.79,7821.0,434.9826,435.0921,434.8432,434.8531,7821.0
2025-03-18 15:15:00,436.78,437.25,436.78,437.1,5675.0,434.8432,435.3111,434.8432,435.1618,5675.0
2025-03-18 15:20:00,437.08,437.36,436.97,437.31,8261.0,435.1419,435.4206,435.0323,435.3708,8261.0
2025-03-18 15:25:00,437.36,437.96,437.3,437.55,9753.0,435.4206,436.018,435.3609,435.6098,9753.0
2025-03-18 15:30:00,437.55,437.55,436.92,437.14,22187.0,435.6098,435.6098,434.9826,435.2016,22187.0
2025-03-18 15:35:00,437.14,438.14,436.88,438.02,14585.0,435.2016,436.1972,434.9427,436.0777,14585.0
2025-03-18 15:40:00,437.99,438.0,437.59,437.7,8894.0,436.0478,436.0578,435.6496,435.7591,8894.0
2025-03-18 15:45:00,437.81,437.81,436.42,437.06,12610.0,435.8686,435.8686,434.4848,435.1219,12610.0
2025-03-18 15:50:00,437.14,437.85,436.23,437.85,31005.0,435.2016,435.9084,434.2956,435.9084,31005.0
2025-03-18 15:55:00,437.97,438.01,435.96,436.44,97152.0,436.0279,436.0677,434.0268,434.5047,97152.0
2025-03-19 09:30:00,433.31,435.34,433.23,433.77,15325.0,431.3886,433.4096,431.3089,431.8465,15325.0
2025-03-19 09:35:00,434.33,434.87,431.49,431.82,8107.0,432.404,432.9417,429.5766,429.9052,8107.0
2025-03-19 09:40:00,431.49,432.01,428.6,429.54,17548.0,429.5766,430.0943,426.6995,427.6353,17548.0
2025-03-19 09:45:00,429.24,429.82,428.5,428.65,17949.0,427.3366,427.914,426.5999,426.7492,17949.0
2025-03-19 09:50:00,428.67,428.67,427.78,428.02,11266.0,426.7691,426.7691,425.8831,426.122,11266.0
2025-03-19 09:55:00,427.72,428.78,427.72,428.35,10233.0,425.8234,426.8787,425.8234,426.4506,10233.0
2025-03-19 10:00:00,428.3,428.35,424.98,425.35,6692.0,426.4008,426.4506,423.0955,423.4639,6692.0
2025-03-19 10:05:00,425.54,427.12,425.53,427.12,5820.0,423.653,425.226,423.6431,425.226,5820.0
2025-03-19 10:10:00,426.99,427.72,426.4,426.41,3272.0,425.0966,425.8234,424.5092,424.5192,3272.0
2025-03-19 10:15:00,427.02,427.02,426.24,426.38,4597.0,425.1265,425.1265,424.3499,424.4893,4597.0
2025-03-19 10:20:00,426.39,427.81,426.22,427.81,3810.0,424.4993,425.913,424.33,425.913,3810.0
2025-03-19 10:25:00,428.13,428.43,427.01,427.27,2632.0,426.2315,426.5302,425.1165,425.3754,2632.0
2025-03-19 10:30:00,427.49,428.15,427.34,427.34,11419.0,425.5944,426.2515,425.445,425.445,11419.0
2025-03-19 10:35:00,427.21,427.25,425.96,426.74,5328.0,425.3156,425.3554,424.0712,424.8477,5328.0
2025-03-19 10:40:00,426.42,426.84,425.86,426.0,3293.0,424.5291,424.9473,423.9716,424.111,3293.0
2025-03-19 10:45:00,426.0,427.42,426.0,427.42,5127.0,424.111,425.5247,424.111,425.5247,5127.0
2025-03-19 10:50:00,427.77,427.77,426.95,427.0,6569.0,425.8731,425.8731,425.0568,425.1066,6569.0
2025-03-19 10:55:00,427.25,427.99,426.87,427.69,3604.0,425.3554,426.0922,424.9771,425.7935,3604.0
2025-03-19 11:00:00,427.99,428.48,427.88,428.48,1400.0,426.0922,426.58,425.9827,426.58,1400.0
2025-03-19 11:05:00,428.45,428.67,428.15,428.4,4710.0,426.5501,426.7691,426.2515,426.5003,4710.0
2025-03-19 11:10:00,428.4,428.76,428.3,428.76,6492.0,426.5003,426.8587,426.4008,426.8587,6492.0
2025-03-19 11:15:00,428.54,428.61,427.96,428.07,5833.0,426.6397,426.7094,426.0623,426.1718,5833.0
2025-03-19 11:20:00,428.05,428.05,427.59,427.81,6708.0,426.1519,426.1519,425.6939,425.913,6708.0
2025-03-19 11:25:00,427.85,428.3,427.69,428.3,3680.0,425.9528,426.4008,425.7935,426.4008,3680.0
2025-03-19 11:30:00,428.51,428.95,428.51,428.58,1379.0,426.6099,427.0479,426.6099,426.6795,1379.0
2025-03-19 11:35:00,428.52,428.83,428.52,428.81,778.0,426.6198,426.9284,426.6198,426.9085,778.0
2025-03-19 11:40:00,428.67,428.67,428.16,428.19,1016.0,426.7691,426.7691,426.2614,426.2913,1016.0
2025-03-19 11:45:00,428.2,428.78,428.01,428.78,2095.0,426.3012,426.8787,426.1121,426.8787,2095.0
2025-03-19 11:50:00,429.01,429.01,429.01,429.01,100.0,427.1076,427.1076,427.1076,427.1076,100.0
2025-03-19 11:55:00,428.61,428.63,428.47,428.47,800.0,426.7094,426.7293,426.57,426.57,800.0
2025-03-19 12:00:00,428.3,428.42,428.3,428.32,948.0,426.4008,426.5203,426.4008,426.4207,948.0
2025-03-19 12:05:00,428.42,428.59,427.78,428.05,10241.0,426.5203,426.6895,425.8831,426.1519,10241.0
2025-03-19 12:10:00,427.99,428.33,427.65,427.82,5527.0,426.0922,426.4307,425.7537,425.9229,5527.0
2025-03-19 12:15:00,427.99,428.22,427.99,428.08,1221.0,426.0922,426.3211,426.0922,426.1818,1221.0
2025-03-19 12:20:00,427.94,427.95,427.43,427.43,4156.0,426.0424,426.0523,425.5346,425.5346,4156.0
2025-03-19 12:25:00,427.44,427.86,427.42,427.86,4371.0,425.5446,425.9627,425.5247,425.9627,4371.0
2025-03-19 12:30:00,427.92,428.22,427.56,427.89,3195.0,426.0225,426.3211,425.6641,425.9926,3195.0
2025-03-19 12:35:00,427.87,428.38,427.71,428.38,5816.0,425.9727,426.4804,425.8134,426.4804,5816.0
2025-03-19 12:40:00,428.51,428.95,428.31,428.87,1501.0,426.6099,427.0479,426.4107,426.9683,1501.0
2025-03-19 12:45:00,428.93,429.0,428.73,428.99,3680.0,427.028,427.0977,426.8289,427.0877,3680.0
2025-03-19 12:50:00,429.0,429.31,428.81,429.19,5506.0,427.0977,427.4063,426.9085,427.2868,5506.0
2025-03-19 12:55:00,429.19,429.19,428.71,428.81,8435.0,427.2868,427.2868,426.809,426.9085,8435.0
2025-03-19 13:00:00,428.81,429.0,428.62,428.8,2157.0,426.9085,427.0977,426.7194,426.8986,2157.0
2025-03-19 13:05:00,428.65,428.95,428.6,428.79,10443.0,426.7492,427.0479,426.6995,426.8886,10443.0
2025-03-19 13:10:00,428.79,428.94,428.67,428.83,3283.0,426.8886,427.038,426.7691,426.9284,3283.0
2025-03-19 13:15:00,428.81,429.05,428.14,429.0,17608.0,426.9085,427.1475,426.2415,427.0977,17608.0
2025-03-19 13:20:00,429.2,429.2,428.86,428.93,1057.0,427.2968,427.2968,426.9583,427.028,1057.0
2025-03-19 13:25:00,428.78,429.19,428.66,429.02,1037.0,426.8787,427.2868,426.7592,427.1176,1037.0
2025-03-19 13:30:00,429.0,429.01,428.62,428.68,1200.0,427.0977,427.1076,426.7194,426.7791,1200.0
2025-03-19 13:35:00,428.66,429.69,428.53,429.69,4071.0,426.7592,427.7846,426.6298,427.7846,4071.0
2025-03-19 13:40:00,429.6,429.81,429.31,429.31,4863.0,427.695,427.9041,427.4063,427.4063,4863.0
2025-03-19 13:45:00,429.17,429.21,428.94,429.08,1843.0,427.2669,427.3068,427.038,427.1773,1843.0
2025-03-19 13:50:00,429.1,429.12,428.9,428.93,1568.0,427.1972,427.2172,426.9981,427.028,1568.0
2025-03-19 13:55:00,429.1,429.11,428.52,428.77,6041.0,427.1972,427.2072,426.6198,426.8687,6041.0
2025-03-19 14:00:00,428.46,429.0,427.99,429.0,6314.0,426.5601,427.0977,426.0922,427.0977,6314.0
2025-03-19 14:05:00,429.0,429.77,428.65,429.48,1448.0,427.0977,427.8643,426.7492,427.5756,1448.0
2025-03-19 14:10:00,429.99,430.0,429.42,429.42,3243.0,428.0833,428.0933,427.5158,427.5158,3243.0
2025-03-19 14:15:00,429.37,429.42,429.21,429.31,8606.0,427.466,427.5158,427.3068,427.4063,8606.0
2025-03-19 14:20:00,429.32,430.04,429.32,430.03,2503.0,427.4163,428.1331,427.4163,428.1231,2503.0
2025-03-19 14:25:00,429.86,429.9,429.13,429.73,4290.0,427.9539,427.9937,427.2271,427.8244,4290.0
2025-03-19 14:30:00,429.93,429.95,429.42,429.48,4990.0,428.0236,428.0435,427.5158,427.5756,4990.0
2025-03-19 14:35:00,429.79,430.41,429.79,429.93,2557.0,427.8842,428.5014,427.8842,428.0236,2557.0
2025-03-19 14:40:00,430.03,431.53,430.03,431.5,1930.0,428.1231,429.6165,428.1231,429.5866,1930.0
2025-03-19 14:45:00,431.5,431.51,430.6,431.16,5907.0,429.5866,429.5966,428.6906,429.2481,5907.0
2025-03-19 14:50:00,431.16,431.76,431.15,431.51,2176.0,429.2481,429.8454,429.2382,429.5966,2176.0
2025-03-19 14:55:00,431.34,431.35,430.87,431.18,1932.0,429.4273,429.4373,428.9594,429.268,1932.0
2025-03-19 15:00:00,431.01,431.27,430.5,431.17,4829.0,429.0988,429.3576,428.591,429.2581,4829.0
2025-03-19 15:05:00,431.16,431.58,431.09,431.43,3887.0,429.2481,429.6662,429.1784,429.5169,3887.0
2025-03-19 15:10:00,431.7,431.7,431.11,431.46,3762.0,429.7857,429.7857,429.1983,429.5468,3762.0
2025-03-19 15:15:00,431.6,431.71,431.1,431.37,5723.0,429.6862,429.7957,429.1884,429.4572,5723.0
2025-03-19 15:20:00,431.49,432.08,431.23,432.08,6361.0,429.5766,430.164,429.3178,430.164,6361.0
2025-03-19 15:25:00,432.05,432.53,431.91,432.23,3861.0,430.1342,430.612,429.9948,430.3134,3861.0
2025-03-19 15:30:00,432.8,433.31,432.29,433.31,5055.0,430.8808,431.3886,430.3731,431.3886,5055.0
2025-03-19 15:35:00,433.26,433.26,431.76,431.79,7421.0,431.3388,431.3388,429.8454,429.8753,7421.0
2025-03-19 15:40:00,431.73,432.35,431.41,432.35,6949.0,429.8156,430.4328,429.497,430.4328,6949.0
2025-03-19 15:45:00,432.19,432.49,431.62,431.7,12785.0,430.2735,430.5722,429.7061,429.7857,12785.0
2025-03-19 15:50:00,431.51,431.57,430.14,430.81,17827.0,429.5966,429.6563,428.2326,428.8997,17827.0
2025-03-19 15:55:00,431.02,431.87,430.43,430.48,68354.0,429.1087,429.955,428.5213,428.5711,68354.0
2025-03-20 09:30:00,430.43,430.55,429.3,430.02,15046.0,428.5213,428.6408,427.3964,428.1132,15046.0
2025-03-20 09:35:00,429.76,429.85,428.23,429.19,5761.0,427.8543,427.9439,426.3311,427.2868,5761.0
2025-03-20 09:40:00,429.19,430.53,428.7,430.53,4757.0,427.2868,428.6209,426.799,428.6209,4757.0
2025-03-20 09:45:00,430.12,430.33,429.28,429.48,2893.0,428.2127,428.4218,427.3764,427.5756,2893.0
2025-03-20 09:50:00,429.48,430.82,429.34,430.49,3656.0,427.5756,428.9096,427.4362,428.5811,3656.0
2025-03-20 09:55:00,431.09,432.5,430.64,432.19,4690.0,429.1784,430.5822,428.7304,430.2735,4690.0
2025-03-20 10:00:00,431.86,432.51,431.4,431.5,5380.0,429.945,430.5921,429.487,429.5866,5380.0
2025-03-20 10:05:00,431.76,431.93,430.82,431.92,5300.0,429.8454,430.0147,428.9096,430.0047,5300.0
2025-03-20 10:10:00,431.92,432.05,431.56,431.7,3300.0,430.0047,430.1342,429.6463,429.7857,3300.0
2025-03-20 10:15:00,431.52,431.52,430.65,430.97,2516.0,429.6065,429.6065,428.7404,429.0589,2516.0
2025-03-20 10:20:00,431.07,431.41,430.67,431.12,2000.0,429.1585,429.497,428.7603,429.2083,2000.0
2025-03-20 10:25:00,431.16,432.0,430.82,432.0,6552.0,429.2481,430.0844,428.9096,430.0844,6552.0
2025-03-20 10:30:00,432.29,432.53,431.82,432.49,6213.0,430.3731,430.612,429.9052,430.5722,6213.0
2025-03-20 10:35:00,432.55,432.94,432.34,432.81,3435.0,430.6319,431.0202,430.4229,430.8908,3435.0
2025-03-20 10:40:00,432.78,433.04,432.23,432.31,7650.0,430.8609,431.1198,430.3134,430.393,7650.0
2025-03-20 10:45:00,432.59,433.06,432.16,432.96,3526.0,430.6718,431.1397,430.2437,431.0401,3526.0
2025-03-20 10:50:00,432.9,433.6,432.51,433.14,8947.0,430.9804,431.6773,430.5921,431.2193,8947.0
2025-03-20 10:55:00,432.94,433.18,432.14,432.35,6583.0,431.0202,431.2591,430.2238,430.4328,6583.0
2025-03-20 11:00:00,432.14,432.8,431.95,432.78,5301.0,430.2238,430.8808,430.0346,430.8609,5301.0
2025-03-20 11:05:00,432.78,432.99,431.89,431.9,3346.0,430.8609,431.07,429.9749,429.9848,3346.0
2025-03-20 11:10:00,431.92,432.88,431.91,432.88,1482.0,430.0047,430.9605,429.9948,430.9605,1482.0
2025-03-20 11:15:00,432.96,432.99,432.15,432.47,2758.0,431.0401,431.07,430.2337,430.5523,2758.0
2025-03-20 11:20:00,432.58,432.58,432.14,432.37,3424.0,430.6618,430.6618,430.2238,430.4527,3424.0
2025-03-20 11:25:00,432.22,433.37,432.19,433.37,2335.0,430.3034,431.4483,430.2735,431.4483,2335.0
2025-03-20 11:30:00,433.21,433.21,432.3,432.34,3957.0,431.289,431.289,430.3831,430.4229,3957.0
2025-03-20 11:35:00,432.01,433.22,432.0,433.22,1335.0,430.0943,431.299,430.0844,431.299,1335.0
2025-03-20 11:40:00,432.91,433.16,432.33,432.75,5345.0,430.9903,431.2392,430.4129,430.8311,5345.0
2025-03-20 11:45:00,432.82,433.0,432.23,432.23,3287.0,430.9007,431.0799,430.3134,430.3134,3287.0
2025-03-20 11:50:00,431.98,433.16,431.98,432.98,5007.0,430.0645,431.2392,430.0645,431.06,5007.0
2025-03-20 11:55:00,433.12,433.5,432.82,433.28,3616.0,431.1994,431.5777,430.9007,431.3587,3616.0
2025-03-20 12:00:00,433.22,434.38,433.22,434.37,5031.0,431.299,432.4538,431.299,432.4439,5031.0
2025-03-20 12:05:00,434.37,434.37,433.41,433.41,12136.0,432.4439,432.4439,431.4881,431.4881,12136.0
2025-03-20 12:10:00,433.46,433.62,433.36,433.62,1120.0,431.5379,431.6972,431.4384,431.6972,1120.0
2025-03-20 12:15:00,433.62,433.62,433.32,433.38,1000.0,431.6972,431.6972,431.3985,431.4583,1000.0
2025-03-20 12:20:00,433.37,433.61,433.23,433.54,3200.0,431.4483,431.6872,431.3089,431.6176,3200.0
2025-03-20 12:25:00,433.38,434.17,433.37,433.5,6475.0,431.4583,432.2448,431.4483,431.5777,6475.0
2025-03-20 12:30:00,433.45,433.76,433.16,433.31,2547.0,431.528,431.8366,431.2392,431.3886,2547.0
2025-03-20 12:35:00,433.24,433.86,433.18,433.86,3646.0,431.3189,431.9361,431.2591,431.9361,3646.0
2025-03-20 12:40:00,434.03,434.2,433.82,433.92,2131.0,432.1054,432.2746,431.8963,431.9959,2131.0
2025-03-20 12:45:00,433.91,433.91,433.32,433.35,3000.0,431.9859,431.9859,431.3985,431.4284,3000.0
2025-03-20 12:50:00,433.33,433.76,433.05,433.76,2499.0,431.4085,431.8366,431.1297,431.8366,2499.0
2025-03-20 12:55:00,433.87,433.87,433.19,433.34,2619.0,431.9461,431.9461,431.2691,431.4184,2619.0
2025-03-20 13:00:00,433.63,433.91,433.57,433.85,1983.0,431.7072,431.9859,431.6474,431.9262,1983.0
2025-03-20 13:05:00,433.87,433.87,433.22,433.66,1502.0,431.9461,431.9461,431.299,431.737,1502.0
2025-03-20 13:10:00,433.43,433.66,432.91,433.14,3919.0,431.508,431.737,430.9903,431.2193,3919.0
2025-03-20 13:15:00,433.05,433.58,433.04,433.54,2075.0,431.1297,431.6574,431.1198,431.6176,2075.0
2025-03-20 13:20:00,433.57,433.57,433.32,433.33,1100.0,431.6474,431.6474,431.3985,431.4085,1100.0
2025-03-20 13:25:00,433.56,433.56,432.67,433.03,8218.0,431.6375,431.6375,430.7514,431.1098,8218.0
2025-03-20 13:30:00,432.9,433.01,432.76,432.84,1582.0,430.9804,431.0899,430.841,430.9207,1582.0
2025-03-20 13:35:00,432.86,433.97,432.85,433.61,105617.0,430.9406,432.0456,430.9306,431.6872,105617.0
2025-03-20 13:40:00,433.6,434.34,433.28,434.28,18285.0,431.6773,432.414,431.3587,432.3543,18285.0
2025-03-20 13:45:00,434.38,435.26,434.35,435.14,8591.0,432.4538,433.3299,432.424,433.2105,8591.0
2025-03-20 13:50:00,435.27,435.47,434.19,434.32,6248.0,433.3399,433.539,432.2647,432.3941,6248.0
2025-03-20 13:55:00,434.32,434.32,433.86,434.08,8051.0,432.3941,432.3941,431.9361,432.1552,8051.0
2025-03-20 14:00:00,433.78,433.87,433.24,433.37,3767.0,431.8565,431.9461,431.3189,431.4483,3767.0
2025-03-20 14:05:00,433.66,433.73,433.17,433.27,2153.0,431.737,431.8067,431.2492,431.3487,2153.0
2025-03-20 14:10:00,433.2,433.92,433.15,433.16,4853.0,431.2791,431.9959,431.2293,431.2392,4853.0
2025-03-20 14:15:00,433.38,433.98,433.38,433.97,3050.0,431.4583,432.0556,431.4583,432.0456,3050.0
2025-03-20 14:20:00,434.07,434.07,433.48,433.76,4500.0,432.1452,432.1452,431.5578,431.8366,4500.0
2025-03-20 14:25:00,433.77,434.07,433.77,433.86,2784.0,431.8465,432.1452,431.8465,431.9361,2784.0
2025-03-20 14:30:00,433.86,433.86,433.42,433.42,3116.0,431.9361,431.9361,431.4981,431.4981,3116.0
2025-03-20 14:35:00,433.85,434.18,433.82,433.99,4299.0,431.9262,432.2547,431.8963,432.0656,4299.0
2025-03-20 14:40:00,433.83,434.11,433.46,434.11,2809.0,431.9063,432.185,431.5379,432.185,2809.0
2025-03-20 14:45:00,434.11,434.19,433.74,433.96,2008.0,432.185,432.2647,431.8167,432.0357,2008.0
2025-03-20 14:50:00,434.16,434.58,434.16,434.56,4897.0,432.2348,432.6529,432.2348,432.633,4897.0
2025-03-20 14:55:00,434.74,434.74,433.89,433.96,2980.0,432.8122,432.8122,431.966,432.0357,2980.0
2025-03-20 15:00:00,434.22,434.3,433.93,433.93,2906.0,432.2945,432.3742,432.0058,432.0058,2906.0
2025-03-20 15:05:00,433.87,434.33,433.71,433.96,8928.0,431.9461,432.404,431.7868,432.0357,8928.0
2025-03-20 15:10:00,434.18,434.69,434.09,434.47,3351.0,432.2547,432.7625,432.1651,432.5434,3351.0
2025-03-20 15:15:00,434.67,435.1,434.49,434.96,4900.0,432.7425,433.1706,432.5633,433.0313,4900.0
2025-03-20 15:20:00,434.76,434.92,434.54,434.54,13351.0,432.8321,432.9914,432.6131,432.6131,13351.0
2025-03-20 15:25:00,434.6,434.67,434.03,434.23,7755.0,432.6729,432.7425,432.1054,432.3045,7755.0
2025-03-20 15:30:00,434.14,434.86,434.04,434.35,6139.0,432.2149,432.9317,432.1153,432.424,6139.0
2025-03-20 15:35:00,434.31,434.68,433.8,434.11,6814.0,432.3841,432.7525,431.8764,432.185,6814.0
2025-03-20 15:40:00,433.96,434.29,433.87,434.22,5217.0,432.0357,432.3642,431.9461,432.2945,5217.0
2025-03-20 15:45:00,434.22,434.45,433.83,434.45,11742.0,432.2945,432.5235,431.9063,432.5235,11742.0
2025-03-20 15:50:00,434.7,436.45,434.44,435.79,25609.0,432.7724,434.5146,432.5136,433.8576,25609.0
2025-03-20 15:55:00,435.78,435.83,434.24,434.64,80449.0,433.8476,433.8974,432.3144,432.7127,80449.0
2025-03-21 09:30:00,432.28,435.08,430.98,435.08,171548.0,430.3631,433.1507,429.0689,433.1507,171548.0
2025-03-21 09:35:00,435.06,436.33,433.71,433.71,10245.0,433.1308,434.3952,431.7868,431.7868,10245.0
2025-03-21 09:40:00,433.71,434.08,432.38,433.68,14723.0,431.7868,432.1552,430.4627,431.7569,14723.0
2025-03-21 09:45:00,433.92,433.92,431.24,431.31,7390.0,431.9959,431.9959,429.3278,429.3974,7390.0
2025-03-21 09:50:00,431.56,431.59,430.28,430.28,18839.0,429.6463,429.6762,428.372,428.372,18839.0
2025-03-21 09:55:00,430.38,430.93,428.92,430.45,5564.0,428.4716,429.0191,427.018,428.5413,5564.0
2025-03-21 10:00:00,430.66,430.66,429.51,429.61,12459.0,428.7503,428.7503,427.6054,427.705,12459.0
2025-03-21 10:05:00,429.22,429.32,427.68,428.51,11936.0,427.3167,427.4163,425.7835,426.6099,11936.0
2025-03-21 10:10:00,428.35,429.37,428.13,428.72,6451.0,426.4506,427.466,426.2315,426.8189,6451.0
2025-03-21 10:15:00,428.6,429.37,428.05,428.97,6497.0,426.6995,427.466,426.1519,427.0678,6497.0
2025-03-21 10:20:00,429.0,429.87,428.88,428.94,19605.0,427.0977,427.9638,426.9782,427.038,19605.0
2025-03-21 10:25:00,428.89,429.98,428.39,429.23,7213.0,426.9882,428.0733,426.4904,427.3267,7213.0
2025-03-21 10:30:00,429.24,429.24,427.9,428.63,10580.0,427.3366,427.3366,426.0026,426.7293,10580.0
2025-03-21 10:35:00,427.89,428.4,426.42,427.8,10958.0,425.9926,426.5003,424.5291,425.903,10958.0
2025-03-21 10:40:00,427.44,428.28,427.44,427.97,7818.0,425.5446,426.3809,425.5446,426.0723,7818.0
2025-03-21 10:45:00,427.54,428.03,427.18,427.67,3932.0,425.6442,426.132,425.2858,425.7736,3932.0
2025-03-21 10:50:00,427.74,428.76,427.34,428.34,25434.0,425.8433,426.8587,425.445,426.4406,25434.0
2025-03-21 10:55:00,428.61,429.0,428.3,428.64,6229.0,426.7094,427.0977,426.4008,426.7393,6229.0
2025-03-21 11:00:00,428.84,429.16,428.23,428.99,6852.0,426.9384,427.257,426.3311,427.0877,6852.0
2025-03-21 11:05:00,428.88,428.99,428.46,428.73,8904.0,426.9782,427.0877,426.5601,426.8289,8904.0
2025-03-21 11:10:00,428.72,428.72,427.36,427.36,6947.0,426.8189,426.8189,425.465,425.465,6947.0
2025-03-21 11:15:00,427.46,427.68,427.31,427.47,3203.0,425.5645,425.7835,425.4152,425.5745,3203.0
2025-03-21 11:20:00,427.5,427.59,426.87,427.27,8239.0,425.6043,425.6939,424.9771,425.3754,8239.0
2025-03-21 11:25:00,427.38,428.08,427.01,427.83,10205.0,425.4849,426.1818,425.1165,425.9329,10205.0
2025-03-21 11:30:00,427.74,428.15,427.65,427.71,3970.0,425.8433,426.2515,425.7537,425.8134,3970.0
2025-03-21 11:35:00,427.95,428.22,427.95,428.07,2200.0,426.0523,426.3211,426.0523,426.1718,2200.0
2025-03-21 11:40:00,428.07,428.28,427.75,427.99,5173.0,426.1718,426.3809,425.8532,426.0922,5173.0
2025-03-21 11:45:00,428.28,428.37,428.09,428.37,2742.0,426.3809,426.4705,426.1917,426.4705,2742.0
2025-03-21 11:50:00,427.97,428.27,427.9,427.99,3817.0,426.0723,426.3709,426.0026,426.0922,3817.0
2025-03-21 11:55:00,428.11,428.11,427.39,427.79,9082.0,426.2116,426.2116,425.4948,425.893,9082.0
2025-03-21 12:00:00,427.38,427.91,427.29,427.85,3559.0,425.4849,426.0125,425.3953,425.9528,3559.0
2025-03-21 12:05:00,427.7,427.7,427.07,427.51,3243.0,425.8034,425.8034,425.1762,425.6143,3243.0
2025-03-21 12:10:00,427.57,427.63,427.36,427.47,1522.0,425.674,425.7338,425.465,425.5745,1522.0
2025-03-21 12:15:00,427.33,427.89,427.33,427.89,3015.0,425.4351,425.9926,425.4351,425.9926,3015.0
2025-03-21 12:20:00,427.95,429.3,427.94,429.3,4950.0,426.0523,427.3964,426.0424,427.3964,4950.0
2025-03-21 12:25:00,429.25,430.13,429.25,429.97,4475.0,427.3466,428.2227,427.3466,428.0634,4475.0
2025-03-21 12:30:00,429.65,429.65,428.93,429.54,6770.0,427.7448,427.7448,427.028,427.6353,6770.0
2025-03-21 12:35:00,429.45,429.84,429.29,429.52,29835.0,427.5457,427.934,427.3864,427.6154,29835.0
2025-03-21 12:40:00,429.34,430.34,429.34,430.22,5438.0,427.4362,428.4317,427.4362,428.3123,5438.0
2025-03-21 12:45:00,430.24,430.84,430.23,430.84,3414.0,428.3322,428.9295,428.3222,428.9295,3414.0
2025-03-21 12:50:00,430.51,430.62,429.71,429.93,15211.0,428.601,428.7105,427.8045,428.0236,15211.0
2025-03-21 12:55:00,429.92,430.57,429.62,430.57,4161.0,428.0136,428.6607,427.7149,428.6607,4161.0
2025-03-21 13:00:00,430.48,430.58,429.57,429.66,12983.0,428.5711,428.6707,427.6652,427.7548,12983.0
2025-03-21 13:05:00,429.6,429.6,429.09,429.25,1700.0,427.695,427.695,427.1873,427.3466,1700.0
2025-03-21 13:10:00,429.25,429.7,428.98,429.52,1801.0,427.3466,427.7946,427.0778,427.6154,1801.0
2025-03-21 13:15:00,429.52,429.63,429.15,429.54,1586.0,427.6154,427.7249,427.247,427.6353,1586.0
2025-03-21 13:20:00,429.12,430.09,429.12,430.09,2129.0,427.2172,428.1829,427.2172,428.1829,2129.0
2025-03-21 13:25:00,429.86,429.86,429.26,429.26,4080.0,427.9539,427.9539,427.3565,427.3565,4080.0
2025-03-21 13:30:00,429.05,429.15,428.67,428.97,1902.0,427.1475,427.247,426.7691,427.0678,1902.0
2025-03-21 13:35:00,429.14,429.32,428.96,429.32,1464.0,427.2371,427.4163,427.0579,427.4163,1464.0
2025-03-21 13:40:00,429.18,429.8,429.18,429.65,3270.0,427.2769,427.8941,427.2769,427.7448,3270.0
2025-03-21 13:45:00,429.6,429.6,429.29,429.31,1919.0,427.695,427.695,427.3864,427.4063,1919.0
2025-03-21 13:50:00,429.32,429.67,429.25,429.48,3476.0,427.4163,427.7647,427.3466,427.5756,3476.0
2025-03-21 13:55:00,429.48,429.63,429.05,429.22,2486.0,427.5756,427.7249,427.1475,427.3167,2486.0
2025-03-21 14:00:00,429.15,429.33,428.5,428.79,9868.0,427.247,427.4262,426.5999,426.8886,9868.0
2025-03-21 14:05:00,428.79,428.79,428.0,428.04,5167.0,426.8886,426.8886,426.1021,426.1419,5167.0
2025-03-21 14:10:00,427.94,427.95,427.56,427.68,3335.0,426.0424,426.0523,425.6641,425.7835,3335.0
2025-03-21 14:15:00,427.79,427.9,427.57,427.9,7559.0,425.893,426.0026,425.674,426.0026,7559.0
2025-03-21 14:20:00,427.8,427.9,426.64,426.7,7852.0,425.903,426.0026,424.7481,424.8079,7852.0
2025-03-21 14:25:00,426.66,426.66,425.32,425.69,12209.0,424.7681,424.7681,423.434,423.8024,12209.0
2025-03-21 14:30:00,425.84,427.26,425.67,427.03,6988.0,423.9517,425.3654,423.7825,425.1364,6988.0
2025-03-21 14:35:00,426.97,427.04,426.49,426.99,2884.0,425.0767,425.1464,424.5988,425.0966,2884.0
2025-03-21 14:40:00,426.9,427.25,426.68,426.94,5435.0,425.007,425.3554,424.788,425.0468,5435.0
2025-03-21 14:45:00,426.99,426.99,426.27,426.56,5372.0,425.0966,425.0966,424.3798,424.6685,5372.0
2025-03-21 14:50:00,426.61,426.72,426.22,426.31,3798.0,424.7183,424.8278,424.33,424.4196,3798.0
2025-03-21 14:55:00,426.18,426.73,426.12,426.33,9056.0,424.2902,424.8378,424.2305,424.4395,9056.0
2025-03-21 15:00:00,426.2,426.28,425.86,426.16,6178.0,424.3101,424.3897,423.9716,424.2703,6178.0
2025-03-21 15:05:00,426.23,426.67,426.16,426.36,5478.0,424.34,424.778,424.2703,424.4694,5478.0
2025-03-21 15:10:00,426.33,426.33,425.54,426.08,6082.0,424.4395,424.4395,423.653,424.1906,6082.0
2025-03-21 15:15:00,425.93,426.12,425.81,426.08,3862.0,424.0413,424.2305,423.9218,424.1906,3862.0
2025-03-21 15:20:00,426.15,426.36,425.89,426.17,9373.0,424.2603,424.4694,424.0015,424.2802,9373.0
2025-03-21 15:25:00,426.17,426.17,425.24,425.34,4562.0,424.2802,424.2802,423.3544,423.4539,4562.0
2025-03-21 15:30:00,425.23,425.79,424.98,425.5,10463.0,423.3444,423.9019,423.0955,423.6132,10463.0
2025-03-21 15:35:00,425.5,426.3,424.99,426.1,8338.0,423.6132,424.4097,423.1055,424.2105,8338.0
2025-03-21 15:40:00,425.95,425.95,425.03,425.52,6397.0,424.0612,424.0612,423.1453,423.6331,6397.0
2025-03-21 15:45:00,425.12,425.77,424.97,425.74,9131.0,423.2349,423.882,423.0856,423.8521,9131.0
2025-03-21 15:50:00,425.87,427.63,425.66,426.83,40419.0,423.9816,425.7338,423.7725,424.9373,40419.0
2025-03-21 15:55:00,426.98,427.72,426.68,427.04,115600.0,425.0866,425.8234,424.788,425.1464,115600.0
2025-03-24 09:30:00,425.99,428.14,424.78,426.8,11276.0,424.101,426.2415,422.8964,424.9074,11276.0
2025-03-24 09:35:00,426.8,428.47,426.79,427.06,4511.0,424.9074,426.57,424.8975,425.1663,4511.0
2025-03-24 09:40:00,426.31,428.65,426.31,427.84,1300.0,424.4196,426.7492,424.4196,425.9428,1300.0
2025-03-24 09:45:00,428.6,428.65,427.53,428.4,4417.0,426.6995,426.7492,425.6342,426.5003,4417.0
2025-03-24 09:50:00,427.95,428.41,427.21,428.36,4509.0,426.0523,426.5103,425.3156,426.4605,4509.0
2025-03-24 09:55:00,428.49,429.97,427.53,428.95,7609.0,426.5899,428.0634,425.6342,427.0479,7609.0
2025-03-24 10:00:00,428.58,430.61,428.58,430.47,13484.0,426.6795,428.7005,426.6795,428.5612,13484.0
2025-03-24 10:05:00,430.86,431.38,430.59,431.38,2575.0,428.9494,429.4671,428.6806,429.4671,2575.0
2025-03-24 10:10:00,431.97,432.3,430.49,430.89,3888.0,430.0545,430.3831,428.5811,428.9793,3888.0
2025-03-24 10:15:00,431.04,431.91,430.8,431.48,5667.0,429.1286,429.9948,428.8897,429.5667,5667.0
2025-03-24 10:20:00,431.52,431.88,430.9,431.28,3531.0,429.6065,429.9649,428.9893,429.3676,3531.0
2025-03-24 10:25:00,431.51,431.97,430.9,430.9,1400.0,429.5966,430.0545,428.9893,428.9893,1400.0
2025-03-24 10:30:00,431.05,431.54,430.65,431.35,3765.0,429.1386,429.6264,428.7404,429.4373,3765.0
2025-03-24 10:35:00,431.36,431.99,431.36,431.7,8361.0,429.4472,430.0744,429.4472,429.7857,8361.0
2025-03-24 10:40:00,431.75,431.75,431.2,431.45,2142.0,429.8355,429.8355,429.2879,429.5368,2142.0
2025-03-24 10:45:00,431.58,432.32,431.48,431.57,2123.0,429.6662,430.403,429.5667,429.6563,2123.0
2025-03-24 10:50:00,431.71,432.04,431.42,431.88,1470.0,429.7957,430.1242,429.507,429.9649,1470.0
2025-03-24 10:55:00,431.67,431.82,431.25,431.56,4106.0,429.7558,429.9052,429.3377,429.6463,4106.0
2025-03-24 11:00:00,431.5,431.51,431.03,431.03,402.0,429.5866,429.5966,429.1187,429.1187,402.0
2025-03-24 11:05:00,430.62,430.62,429.83,429.83,1273.0,428.7105,428.7105,427.924,427.924,1273.0
2025-03-24 11:10:00,429.38,429.74,429.16,429.34,8451.0,427.476,427.8344,427.257,427.4362,8451.0
2025-03-24 11:15:00,429.35,429.35,428.69,429.17,3240.0,427.4461,427.4461,426.7891,427.2669,3240.0
2025-03-24 11:20:00,429.19,429.27,428.96,429.25,2908.0,427.2868,427.3665,427.0579,427.3466,2908.0
2025-03-24 11:25:00,429.19,429.26,428.23,428.23,1428.0,427.2868,427.3565,426.3311,426.3311,1428.0
2025-03-24 11:30:00,428.32,428.39,428.05,428.16,2141.0,426.4207,426.4904,426.1519,426.2614,2141.0
2025-03-24 11:35:00,428.58,428.71,427.91,427.91,17796.0,426.6795,426.809,426.0125,426.0125,17796.0
2025-03-24 11:40:00,427.92,428.4,427.92,428.28,3825.0,426.0225,426.5003,426.0225,426.3809,3825.0
2025-03-24 11:45:00,428.28,429.08,428.15,428.84,14627.0,426.3809,427.1773,426.2515,426.9384,14627.0
2025-03-24 11:50:00,429.06,429.4,428.75,428.82,6225.0,427.1574,427.4959,426.8488,426.9185,6225.0
2025-03-24 11:55:00,428.79,429.17,428.61,428.96,2393.0,426.8886,427.2669,426.7094,427.0579,2393.0
2025-03-24 12:00:00,428.98,429.1,428.84,428.9,4794.0,427.0778,427.1972,426.9384,426.9981,4794.0
2025-03-24 12:05:00,428.95,429.1,428.53,428.98,11103.0,427.0479,427.1972,426.6298,427.0778,11103.0
2025-03-24 12:10:00,428.88,429.55,428.6,429.45,7802.0,426.9782,427.6452,426.6995,427.5457,7802.0
2025-03-24 12:15:00,429.68,429.89,429.64,429.89,500.0,427.7747,427.9837,427.7348,427.9837,500.0
2025-03-24 12:20:00,429.67,429.67,428.97,429.31,2826.0,427.7647,427.7647,427.0678,427.4063,2826.0
2025-03-24 12:25:00,429.08,429.08,428.61,428.7,2150.0,427.1773,427.1773,426.7094,426.799,2150.0
2025-03-24 12:30:00,428.44,428.85,428.38,428.64,4678.0,426.5402,426.9483,426.4804,426.7393,4678.0
2025-03-24 12:35:00,428.66,428.95,428.44,428.58,4063.0,426.7592,427.0479,426.5402,426.6795,4063.0
2025-03-24 12:40:00,428.49,428.85,428.41,428.41,963.0,426.5899,426.9483,426.5103,426.5103,963.0
2025-03-24 12:45:00,428.6,428.8,428.32,428.4,2605.0,426.6995,426.8986,426.4207,426.5003,2605.0
2025-03-24 12:50:00,428.36,428.66,428.33,428.34,2176.0,426.4605,426.7592,426.4307,426.4406,2176.0
2025-03-24 12:55:00,428.4,428.4,428.01,428.01,1189.0,426.5003,426.5003,426.1121,426.1121,1189.0
2025-03-24 13:00:00,427.98,428.31,426.93,426.93,10755.0,426.0822,426.4107,425.0369,425.0369,10755.0
2025-03-24 13:05:00,426.92,426.97,426.44,426.44,2895.0,425.0269,425.0767,424.549,424.549,2895.0
2025-03-24 13:10:00,426.53,427.26,426.49,427.18,6581.0,424.6386,425.3654,424.5988,425.2858,6581.0
2025-03-24 13:15:00,427.26,427.61,427.18,427.61,1682.0,425.3654,425.7138,425.2858,425.7138,1682.0
2025-03-24 13:20:00,427.55,428.04,427.54,427.59,2363.0,425.6541,426.1419,425.6442,425.6939,2363.0
2025-03-24 13:25:00,427.81,428.01,427.72,428.01,886.0,425.913,426.1121,425.8234,426.1121,886.0
2025-03-24 13:30:00,427.78,427.84,427.47,427.73,3526.0,425.8831,425.9428,425.5745,425.8333,3526.0
2025-03-24 13:35:00,427.71,427.78,427.41,427.51,2521.0,425.8134,425.8831,425.5147,425.6143,2521.0
2025-03-24 13:40:00,427.36,427.58,427.33,427.33,400.0,425.465,425.684,425.4351,425.4351,400.0
2025-03-24 13:45:00,427.77,428.15,427.68,428.15,2624.0,425.8731,426.2515,425.7835,426.2515,2624.0
2025-03-24 13:50:00,428.3,428.33,428.05,428.05,2397.0,426.4008,426.4307,426.1519,426.1519,2397.0
2025-03-24 13:55:00,428.06,428.08,427.77,427.9,1867.0,426.1619,426.1818,425.8731,426.0026,1867.0
2025-03-24 14:00:00,428.02,428.07,427.17,427.17,2001.0,426.122,426.1718,425.2758,425.2758,2001.0
2025-03-24 14:05:00,427.14,427.41,427.08,427.08,1370.0,425.2459,425.5147,425.1862,425.1862,1370.0
2025-03-24 14:10:00,426.96,427.13,426.58,426.58,3695.0,425.0667,425.236,424.6884,424.6884,3695.0
2025-03-24 14:15:00,426.4,426.76,426.33,426.33,1810.0,424.5092,424.8676,424.4395,424.4395,1810.0
2025-03-24 14:20:00,426.34,426.34,426.18,426.24,1019.0,424.4495,424.4495,424.2902,424.3499,1019.0
2025-03-24 14:25:00,426.26,426.79,426.22,426.25,4753.0,424.3698,424.8975,424.33,424.3599,4753.0
2025-03-24 14:30:00,426.67,427.24,426.4,427.24,3160.0,424.778,425.3455,424.5092,425.3455,3160.0
2025-03-24 14:35:00,427.07,427.43,427.04,427.22,3451.0,425.1762,425.5346,425.1464,425.3256,3451.0
2025-03-24 14:40:00,427.21,427.7,427.21,427.69,4438.0,425.3156,425.8034,425.3156,425.7935,4438.0
2025-03-24 14:45:00,427.64,427.64,427.03,427.06,2826.0,425.7437,425.7437,425.1364,425.1663,2826.0
2025-03-24 14:50:00,427.37,427.84,427.27,427.78,5038.0,425.4749,425.9428,425.3754,425.8831,5038.0
2025-03-24 14:55:00,427.78,427.81,427.53,427.74,1906.0,425.8831,425.913,425.6342,425.8433,1906.0
2025-03-24 15:00:00,427.75,427.96,427.68,427.69,3503.0,425.8532,426.0623,425.7835,425.7935,3503.0
2025-03-24 15:05:00,427.72,427.72,427.45,427.59,2921.0,425.8234,425.8234,425.5546,425.6939,2921.0
2025-03-24 15:10:00,427.51,427.51,427.31,427.47,3101.0,425.6143,425.6143,425.4152,425.5745,3101.0
2025-03-24 15:15:00,427.63,427.8,427.48,427.72,3391.0,425.7338,425.903,425.5844,425.8234,3391.0
2025-03-24 15:20:00,427.83,427.98,427.72,427.9,4772.0,425.9329,426.0822,425.8234,426.0026,4772.0
2025-03-24 15:25:00,427.59,428.08,427.57,427.96,3735.0,425.6939,426.1818,425.674,426.0623,3735.0
2025-03-24 15:30:00,427.98,428.28,427.98,428.28,8302.0,426.0822,426.3809,426.0822,426.3809,8302.0
2025-03-24 15:35:00,428.06,428.13,427.65,427.85,4675.0,426.1619,426.2315,425.7537,425.9528,4675.0
2025-03-24 15:40:00,427.69,427.69,427.34,427.34,1902.0,425.7935,425.7935,425.445,425.445,1902.0
2025-03-24 15:45:00,427.27,428.6,427.27,428.42,6374.0,425.3754,426.6995,425.3754,426.5203,6374.0
2025-03-24 15:50:00,428.25,428.97,427.7,428.97,23300.0,426.351,427.0678,425.8034,427.0678,23300.0
2025-03-24 15:55:00,429.0,429.01,427.18,427.28,63616.0,427.0977,427.1076,425.2858,425.3853,63616.0
2025-03-25 09:30:00,428.83,428.95,427.04,427.06,15575.0,426.9284,427.0479,425.1464,425.1663,15575.0
2025-03-25 09:35:00,426.77,427.67,426.18,427.3,9075.0,424.8776,425.7736,424.2902,425.4052,9075.0
2025-03-25 09:40:00,427.3,427.75,426.66,427.48,4563.0,425.4052,425.8532,424.7681,425.5844,4563.0
2025-03-25 09:45:00,427.54,428.74,427.23,428.35,9304.0,425.6442,426.8388,425.3355,426.4506,9304.0
2025-03-25 09:50:00,427.71,428.31,427.68,428.31,5262.0,425.8134,426.4107,425.7835,426.4107,5262.0
2025-03-25 09:55:00,428.18,428.31,427.1,427.39,3593.0,426.2813,426.4107,425.2061,425.4948,3593.0
2025-03-25 10:00:00,427.67,427.69,426.98,427.35,4888.0,425.7736,425.7935,425.0866,425.455,4888.0
2025-03-25 10:05:00,427.6,427.63,426.77,427.63,6772.0,425.7039,425.7338,424.8776,425.7338,6772.0
2025-03-25 10:10:00,427.11,427.7,426.45,426.45,4008.0,425.2161,425.8034,424.559,424.559,4008.0
2025-03-25 10:15:00,426.46,427.61,426.45,427.26,5193.0,424.5689,425.7138,424.559,425.3654,5193.0
2025-03-25 10:20:00,427.69,428.52,427.66,428.35,2383.0,425.7935,426.6198,425.7636,426.4506,2383.0
2025-03-25 10:25:00,428.43,428.48,428.21,428.24,1500.0,426.5302,426.58,426.3112,426.3411,1500.0
2025-03-25 10:30:00,428.44,428.45,427.59,427.75,7430.0,426.5402,426.5501,425.6939,425.8532,7430.0
2025-03-25 10:35:00,427.55,427.73,426.66,426.84,4057.0,425.6541,425.8333,424.7681,424.9473,4057.0
2025-03-25 10:40:00,426.84,426.99,426.84,426.94,1317.0,424.9473,425.0966,424.9473,425.0468,1317.0
2025-03-25 10:45:00,426.85,426.96,426.29,426.95,4632.0,424.9572,425.0667,424.3997,425.0568,4632.0
2025-03-25 10:50:00,426.87,427.39,426.86,426.91,6402.0,424.9771,425.4948,424.9672,425.017,6402.0
2025-03-25 10:55:00,426.96,427.84,426.95,427.65,4309.0,425.0667,425.9428,425.0568,425.7537,4309.0
2025-03-25 11:00:00,427.4,427.55,427.1,427.31,2829.0,425.5048,425.6541,425.2061,425.4152,2829.0
2025-03-25 11:05:00,427.07,427.33,426.97,427.07,3818.0,425.1762,425.4351,425.0767,425.1762,3818.0
2025-03-25 11:10:00,427.16,427.46,427.15,427.33,2633.0,425.2658,425.5645,425.2559,425.4351,2633.0
2025-03-25 11:15:00,427.52,427.52,427.03,427.25,4504.0,425.6242,425.6242,425.1364,425.3554,4504.0
2025-03-25 11:20:00,427.03,427.22,426.64,426.64,3629.0,425.1364,425.3256,424.7481,424.7481,3629.0
2025-03-25 11:25:00,426.65,426.88,426.32,426.56,2615.0,424.7581,424.9871,424.4296,424.6685,2615.0
2025-03-25 11:30:00,426.56,427.05,426.33,426.8,15405.0,424.6685,425.1563,424.4395,424.9074,15405.0
2025-03-25 11:35:00,426.85,427.17,426.19,426.19,11636.0,424.9572,425.2758,424.3001,424.3001,11636.0
2025-03-25 11:40:00,426.43,426.68,426.42,426.54,3630.0,424.5391,424.788,424.5291,424.6486,3630.0
2025-03-25 11:45:00,426.55,426.86,426.09,426.4,2251.0,424.6585,424.9672,424.2006,424.5092,2251.0
2025-03-25 11:50:00,426.14,426.4,425.65,425.92,2021.0,424.2504,424.5092,423.7625,424.0313,2021.0
2025-03-25 11:55:00,425.65,425.65,425.4,425.43,2247.0,423.7625,423.7625,423.5136,423.5435,2247.0
2025-03-25 12:00:00,425.44,425.66,424.86,424.86,2239.0,423.5535,423.7725,422.976,422.976,2239.0
2025-03-25 12:05:00,424.66,424.78,424.37,424.78,4862.0,422.7769,422.8964,422.4882,422.8964,4862.0
2025-03-25 12:10:00,424.62,424.82,424.3,424.82,4642.0,422.7371,422.9362,422.4185,422.9362,4642.0
2025-03-25 12:15:00,424.68,425.01,424.67,424.95,2232.0,422.7968,423.1254,422.7869,423.0656,2232.0
2025-03-25 12:20:00,424.99,425.16,424.56,424.56,5984.0,423.1055,423.2747,422.6774,422.6774,5984.0
2025-03-25 12:25:00,424.8,424.81,424.44,424.66,1153.0,422.9163,422.9263,422.5579,422.7769,1153.0
2025-03-25 12:30:00,424.66,424.66,424.41,424.41,1795.0,422.7769,422.7769,422.528,422.528,1795.0
2025-03-25 12:35:00,424.44,424.61,424.2,424.36,6816.0,422.5579,422.7272,422.319,422.4783,6816.0
2025-03-25 12:40:00,424.53,424.7,424.44,424.55,1432.0,422.6475,422.8168,422.5579,422.6674,1432.0
2025-03-25 12:45:00,424.66,424.7,424.4,424.53,1323.0,422.7769,422.8168,422.5181,422.6475,1323.0
2025-03-25 12:50:00,424.67,425.15,424.66,425.08,2619.0,422.7869,423.2648,422.7769,423.1951,2619.0
2025-03-25 12:55:00,425.15,425.36,425.14,425.28,948.0,423.2648,423.4738,423.2548,423.3942,948.0
2025-03-25 13:00:00,425.53,425.7,425.18,425.18,3851.0,423.6431,423.8123,423.2946,423.2946,3851.0
2025-03-25 13:05:00,425.3,425.3,424.96,424.96,1705.0,423.4141,423.4141,423.0756,423.0756,1705.0
2025-03-25 13:10:00,425.17,425.28,425.17,425.26,1294.0,423.2847,423.3942,423.2847,423.3743,1294.0
2025-03-25 13:15:00,425.12,425.28,424.88,424.89,1116.0,423.2349,423.3942,422.996,423.0059,1116.0
2025-03-25 13:20:00,425.19,425.24,424.68,424.68,2514.0,423.3046,423.3544,422.7968,422.7968,2514.0
2025-03-25 13:25:00,424.67,425.07,424.54,424.94,3665.0,422.7869,423.1851,422.6575,423.0557,3665.0
2025-03-25 13:30:00,424.95,424.97,424.73,424.73,456.0,423.0656,423.0856,422.8466,422.8466,456.0
2025-03-25 13:35:00,424.74,424.74,424.07,424.07,2100.0,422.8566,422.8566,422.1895,422.1895,2100.0
2025-03-25 13:40:00,424.17,424.17,423.73,423.73,1480.0,422.2891,422.2891,421.8511,421.8511,1480.0
2025-03-25 13:45:00,423.82,423.85,423.69,423.84,938.0,421.9407,421.9705,421.8112,421.9606,938.0
2025-03-25 13:50:00,423.84,423.84,423.29,423.39,4196.0,421.9606,421.9606,421.413,421.5126,4196.0
2025-03-25 13:55:00,423.49,423.49,423.25,423.38,2691.0,421.6121,421.6121,421.3732,421.5026,2691.0
2025-03-25 14:00:00,423.39,423.78,423.39,423.59,3626.0,421.5126,421.9008,421.5126,421.7117,3626.0
2025-03-25 14:05:00,423.46,423.7,423.42,423.52,3536.0,421.5823,421.8212,421.5424,421.642,3536.0
2025-03-25 14:10:00,423.39,423.39,422.93,423.06,4309.0,421.5126,421.5126,421.0546,421.184,4309.0
2025-03-25 14:15:00,423.06,423.06,422.42,422.45,6322.0,421.184,421.184,420.5469,420.5767,6322.0
2025-03-25 14:20:00,422.27,422.54,421.91,421.97,14717.0,420.3975,420.6663,420.0391,420.0989,14717.0
2025-03-25 14:25:00,421.83,422.25,421.67,421.94,16050.0,419.9595,420.3776,419.8002,420.069,16050.0
2025-03-25 14:30:00,421.72,422.31,421.71,422.31,8193.0,419.85,420.4373,419.84,420.4373,8193.0
2025-03-25 14:35:00,422.33,422.74,422.2,422.63,3378.0,420.4573,420.8654,420.3278,420.7559,3378.0
2025-03-25 14:40:00,422.72,422.74,422.67,422.67,1300.0,420.8455,420.8654,420.7958,420.7958,1300.0
2025-03-25 14:45:00,422.75,422.78,422.48,422.69,4332.0,420.8754,420.9053,420.6066,420.8157,4332.0
2025-03-25 14:50:00,422.51,423.01,422.5,422.95,4131.0,420.6365,421.1342,420.6265,421.0745,4131.0
2025-03-25 14:55:00,423.18,423.27,422.86,422.91,2614.0,421.3035,421.3931,420.9849,421.0347,2614.0
2025-03-25 15:00:00,422.91,422.91,422.37,422.56,1801.0,421.0347,421.0347,420.4971,420.6862,1801.0
2025-03-25 15:05:00,422.76,423.02,422.6,422.82,3931.0,420.8854,421.1442,420.7261,420.9451,3931.0
2025-03-25 15:10:00,422.85,423.02,421.8,422.18,11633.0,420.975,421.1442,419.9296,420.3079,11633.0
2025-03-25 15:15:00,422.17,422.8,422.16,422.63,9202.0,420.298,420.9252,420.288,420.7559,9202.0
2025-03-25 15:20:00,422.6,422.6,421.16,421.69,16149.0,420.7261,420.7261,419.2924,419.8201,16149.0
2025-03-25 15:25:00,421.64,421.69,421.33,421.67,4417.0,419.7703,419.8201,419.4617,419.8002,4417.0
2025-03-25 15:30:00,421.68,422.04,421.67,421.68,8905.0,419.8101,420.1685,419.8002,419.8101,8905.0
2025-03-25 15:35:00,421.58,423.34,419.53,421.49,32873.0,419.7106,421.4628,417.6697,419.621,32873.0
2025-03-25 15:40:00,421.71,422.93,421.71,422.82,7375.0,419.84,421.0546,419.84,420.9451,7375.0
2025-03-25 15:45:00,422.84,423.95,422.74,423.81,10885.0,420.965,422.0701,420.8654,421.9307,10885.0
2025-03-25 15:50:00,423.55,423.78,422.51,423.62,20860.0,421.6719,421.9008,420.6365,421.7415,20860.0
2025-03-25 15:55:00,423.8,423.97,422.76,423.68,80718.0,421.9207,422.09,420.8854,421.8013,80718.0
2025-03-26 09:30:00,424.64,425.97,422.46,425.2,21054.0,422.757,424.0811,420.5867,423.3145,21054.0
2025-03-26 09:35:00,424.17,426.49,423.76,425.63,13251.0,422.2891,424.5988,421.8809,423.7426,13251.0
2025-03-26 09:40:00,425.59,426.39,424.71,424.71,4813.0,423.7028,424.4993,422.8267,422.8267,4813.0
2025-03-26 09:45:00,424.99,426.95,424.99,426.64,3723.0,423.1055,425.0568,423.1055,424.7481,3723.0
2025-03-26 09:50:00,426.94,426.95,425.9,426.22,5268.0,425.0468,425.0568,424.0114,424.33,5268.0
2025-03-26 09:55:00,426.05,428.82,425.87,428.75,8853.0,424.1608,426.9185,423.9816,426.8488,8853.0
2025-03-26 10:00:00,428.87,431.73,428.31,430.41,14500.0,426.9683,429.8156,426.4107,428.5014,14500.0
2025-03-26 10:05:00,430.59,430.91,429.83,430.61,6049.0,428.6806,428.9992,427.924,428.7005,6049.0
2025-03-26 10:10:00,430.53,432.55,430.47,431.94,10449.0,428.6209,430.6319,428.5612,430.0246,10449.0
2025-03-26 10:15:00,432.17,432.84,431.54,432.84,8408.0,430.2536,430.9207,429.6264,430.9207,8408.0
2025-03-26 10:20:00,432.94,434.6,432.94,433.89,18391.0,431.0202,432.6729,431.0202,431.966,18391.0
2025-03-26 10:25:00,434.06,434.45,432.56,432.56,20570.0,432.1352,432.5235,430.6419,430.6419,20570.0
2025-03-26 10:30:00,432.56,432.86,432.16,432.86,8674.0,430.6419,430.9406,430.2437,430.9406,8674.0
2025-03-26 10:35:00,432.59,432.7,431.45,432.6,16372.0,430.6718,430.7813,429.5368,430.6817,16372.0
2025-03-26 10:40:00,432.86,433.31,432.68,433.0,11107.0,430.9406,431.3886,430.7614,431.0799,11107.0
2025-03-26 10:45:00,433.31,433.51,432.26,432.81,7450.0,431.3886,431.5877,430.3432,430.8908,7450.0
2025-03-26 10:50:00,432.51,432.65,431.87,432.1,6064.0,430.5921,430.7315,429.955,430.1839,6064.0
2025-03-26 10:55:00,432.04,432.41,431.43,431.93,15451.0,430.1242,430.4926,429.5169,430.0147,15451.0
2025-03-26 11:00:00,431.88,432.22,431.51,431.61,6116.0,429.9649,430.3034,429.5966,429.6961,6116.0
2025-03-26 11:05:00,431.43,431.48,429.83,429.84,8073.0,429.5169,429.5667,427.924,427.934,8073.0
2025-03-26 11:10:00,429.77,430.17,428.0,429.75,95791.0,427.8643,428.2625,426.1021,427.8444,95791.0
2025-03-26 11:15:00,429.55,430.12,429.14,429.22,6930.0,427.6452,428.2127,427.2371,427.3167,6930.0
2025-03-26 11:20:00,428.07,428.29,427.07,428.24,3091.0,426.1718,426.3908,425.1762,426.3411,3091.0
2025-03-26 11:25:00,428.0,428.23,427.91,427.99,1200.0,426.1021,426.3311,426.0125,426.0922,1200.0
2025-03-26 11:30:00,427.94,428.41,427.82,427.86,5276.0,426.0424,426.5103,425.9229,425.9627,5276.0
2025-03-26 11:35:00,427.64,428.12,427.18,427.75,4313.0,425.7437,426.2216,425.2858,425.8532,4313.0
2025-03-26 11:40:00,427.64,427.92,426.85,427.24,4852.0,425.7437,426.0225,424.9572,425.3455,4852.0
2025-03-26 11:45:00,427.31,427.45,426.8,426.83,10293.0,425.4152,425.5546,424.9074,424.9373,10293.0
2025-03-26 11:50:00,427.05,427.66,426.74,427.2,37221.0,425.1563,425.7636,424.8477,425.3057,37221.0
2025-03-26 11:55:00,427.13,427.64,427.12,427.17,5610.0,425.236,425.7437,425.226,425.2758,5610.0
2025-03-26 12:00:00,427.06,427.7,426.85,427.34,5573.0,425.1663,425.8034,424.9572,425.445,5573.0
2025-03-26 12:05:00,427.43,427.61,427.18,427.18,2865.0,425.5346,425.7138,425.2858,425.2858,2865.0
2025-03-26 12:10:00,427.06,427.33,427.05,427.31,1515.0,425.1663,425.4351,425.1563,425.4152,1515.0
2025-03-26 12:15:00,427.34,427.91,427.17,427.17,4587.0,425.445,426.0125,425.2758,425.2758,4587.0
2025-03-26 12:20:00,427.36,427.63,427.11,427.26,1044.0,425.465,425.7338,425.2161,425.3654,1044.0
2025-03-26 12:25:00,427.06,427.16,426.1,426.64,4529.0,425.1663,425.2658,424.2105,424.7481,4529.0
2025-03-26 12:30:00,426.88,427.51,426.41,426.62,6170.0,424.9871,425.6143,424.5192,424.7282,6170.0
2025-03-26 12:35:00,426.41,426.66,426.27,426.27,2542.0,424.5192,424.7681,424.3798,424.3798,2542.0
2025-03-26 12:40:00,426.48,426.63,426.08,426.34,4702.0,424.5889,424.7382,424.1906,424.4495,4702.0
2025-03-26 12:45:00,426.54,427.13,426.14,426.85,18501.0,424.6486,425.236,424.2504,424.9572,18501.0
2025-03-26 12:50:00,426.86,427.15,426.67,426.94,2111.0,424.9672,425.2559,424.778,425.0468,2111.0
2025-03-26 12:55:00,427.0,427.27,426.58,427.1,5882.0,425.1066,425.3754,424.6884,425.2061,5882.0
2025-03-26 13:00:00,427.11,427.56,427.11,427.37,1190.0,425.2161,425.6641,425.2161,425.4749,1190.0
2025-03-26 13:05:00,427.05,427.96,427.05,427.96,2679.0,425.1563,426.0623,425.1563,426.0623,2679.0
2025-03-26 13:10:00,428.03,428.48,427.95,428.3,2918.0,426.132,426.58,426.0523,426.4008,2918.0
2025-03-26 13:15:00,428.13,428.13,427.35,427.47,4247.0,426.2315,426.2315,425.455,425.5745,4247.0
2025-03-26 13:20:00,427.53,427.62,426.45,426.47,3860.0,425.6342,425.7238,424.559,424.5789,3860.0
2025-03-26 13:25:00,426.59,427.07,426.5,427.07,4214.0,424.6984,425.1762,424.6088,425.1762,4214.0
2025-03-26 13:30:00,426.92,427.26,426.91,427.26,1523.0,425.0269,425.3654,425.017,425.3654,1523.0
2025-03-26 13:35:00,427.22,427.8,427.21,427.55,3075.0,425.3256,425.903,425.3156,425.6541,3075.0
2025-03-26 13:40:00,427.5,427.89,427.49,427.6,4038.0,425.6043,425.9926,425.5944,425.7039,4038.0
2025-03-26 13:45:00,427.36,427.36,426.72,426.82,1030.0,425.465,425.465,424.8278,424.9274,1030.0
2025-03-26 13:50:00,426.56,427.07,426.56,426.9,1900.0,424.6685,425.1762,424.6685,425.007,1900.0
2025-03-26 13:55:00,426.89,427.1,426.76,426.87,2500.0,424.997,425.2061,424.8676,424.9771,2500.0
2025-03-26 14:00:00,427.08,427.85,427.08,427.27,8580.0,425.1862,425.9528,425.1862,425.3754,8580.0
2025-03-26 14:05:00,427.26,427.91,427.08,427.74,2363.0,425.3654,426.0125,425.1862,425.8433,2363.0
2025-03-26 14:10:00,427.95,427.96,427.68,427.73,2066.0,426.0523,426.0623,425.7835,425.8333,2066.0
2025-03-26 14:15:00,427.96,428.15,427.52,427.52,3633.0,426.0623,426.2515,425.6242,425.6242,3633.0
2025-03-26 14:20:00,427.48,427.96,427.4,427.94,2524.0,425.5844,426.0623,425.5048,426.0424,2524.0
2025-03-26 14:25:00,427.97,428.19,427.77,427.81,3851.0,426.0723,426.2913,425.8731,425.913,3851.0
2025-03-26 14:30:00,427.75,427.87,427.5,427.63,1896.0,425.8532,425.9727,425.6043,425.7338,1896.0
2025-03-26 14:35:00,427.58,427.89,427.44,427.74,2858.0,425.684,425.9926,425.5446,425.8433,2858.0
2025-03-26 14:40:00,427.86,427.88,427.42,427.68,4555.0,425.9627,425.9827,425.5247,425.7835,4555.0
2025-03-26 14:45:00,427.82,427.89,426.91,426.91,4287.0,425.9229,425.9926,425.017,425.017,4287.0
2025-03-26 14:50:00,427.26,427.36,426.54,427.11,3844.0,425.3654,425.465,424.6486,425.2161,3844.0
2025-03-26 14:55:00,427.28,427.84,427.09,427.78,10071.0,425.3853,425.9428,425.1962,425.8831,10071.0
2025-03-26 15:00:00,427.84,427.99,427.71,427.78,3660.0,425.9428,426.0922,425.8134,425.8831,3660.0
2025-03-26 15:05:00,427.86,428.14,427.6,427.72,4951.0,425.9627,426.2415,425.7039,425.8234,4951.0
2025-03-26 15:10:00,427.86,428.64,427.86,428.64,3494.0,425.9627,426.7393,425.9627,426.7393,3494.0
2025-03-26 15:15:00,428.7,428.88,428.58,428.74,3771.0,426.799,426.9782,426.6795,426.8388,3771.0
2025-03-26 15:20:00,428.66,429.5,428.66,429.0,5307.0,426.7592,427.5955,426.7592,427.0977,5307.0
2025-03-26 15:25:00,429.0,429.69,428.92,429.39,5771.0,427.0977,427.7846,427.018,427.486,5771.0
2025-03-26 15:30:00,429.74,430.28,429.54,430.04,7728.0,427.8344,428.372,427.6353,428.1331,7728.0
2025-03-26 15:35:00,430.23,430.46,429.91,430.21,5720.0,428.3222,428.5512,428.0036,428.3023,5720.0
2025-03-26 15:40:00,430.21,430.93,430.2,430.61,7679.0,428.3023,429.0191,428.2924,428.7005,7679.0
2025-03-26 15:45:00,430.62,431.3,430.3,430.93,9671.0,428.7105,429.3875,428.3919,429.0191,9671.0
2025-03-26 15:50:00,431.12,431.85,430.67,431.56,16068.0,429.2083,429.935,428.7603,429.6463,16068.0
2025-03-26 15:55:00,431.58,431.67,430.04,430.28,54429.0,429.6662,429.7558,428.1331,428.372,54429.0
2025-03-27 09:30:00,430.04,430.04,424.78,428.23,27365.0,428.1331,428.1331,422.8964,426.3311,27365.0
2025-03-27 09:35:00,428.04,430.84,426.03,430.67,5244.0,426.1419,428.9295,424.1409,428.7603,5244.0
2025-03-27 09:40:00,430.19,430.36,428.57,428.57,2722.0,428.2824,428.4517,426.6696,426.6696,2722.0
2025-03-27 09:45:00,428.64,429.3,427.89,428.48,5321.0,426.7393,427.3964,425.9926,426.58,5321.0
2025-03-27 09:50:00,428.9,429.22,428.21,428.41,6032.0,426.9981,427.3167,426.3112,426.5103,6032.0
2025-03-27 09:55:00,429.35,431.04,428.03,429.3,8273.0,427.4461,429.1286,426.132,427.3964,8273.0
2025-03-27 10:00:00,429.3,430.13,427.82,427.82,12735.0,427.3964,428.2227,425.9229,425.9229,12735.0
2025-03-27 10:05:00,427.85,428.99,426.95,428.18,4817.0,425.9528,427.0877,425.0568,426.2813,4817.0
2025-03-27 10:10:00,428.17,428.34,426.83,427.43,5954.0,426.2714,426.4406,424.9373,425.5346,5954.0
2025-03-27 10:15:00,427.68,429.82,427.67,428.74,10284.0,425.7835,427.914,425.7736,426.8388,10284.0
2025-03-27 10:20:00,428.6,429.23,428.12,429.04,4044.0,426.6995,427.3267,426.2216,427.1375,4044.0
2025-03-27 10:25:00,428.91,429.32,428.19,428.19,4322.0,427.0081,427.4163,426.2913,426.2913,4322.0
2025-03-27 10:30:00,428.07,428.78,427.35,428.47,4502.0,426.1718,426.8787,425.455,426.57,4502.0
2025-03-27 10:35:00,428.47,428.79,428.33,428.33,1782.0,426.57,426.8886,426.4307,426.4307,1782.0
2025-03-27 10:40:00,428.48,429.56,428.25,428.44,5829.0,426.58,427.6552,426.351,426.5402,5829.0
2025-03-27 10:45:00,428.43,428.54,427.77,428.06,2121.0,426.5302,426.6397,425.8731,426.1619,2121.0
2025-03-27 10:50:00,428.22,428.68,427.76,428.15,7077.0,426.3211,426.7791,425.8632,426.2515,7077.0
2025-03-27 10:55:00,428.15,428.5,428.14,428.15,3132.0,426.2515,426.5999,426.2415,426.2515,3132.0
2025-03-27 11:00:00,428.36,429.18,428.35,429.18,3491.0,426.4605,427.2769,426.4506,427.2769,3491.0
2025-03-27 11:05:00,429.28,429.28,428.28,428.85,3735.0,427.3764,427.3764,426.3809,426.9483,3735.0
2025-03-27 11:10:00,428.85,429.16,428.31,429.16,5846.0,426.9483,427.257,426.4107,427.257,5846.0
2025-03-27 11:15:00,428.81,429.53,428.8,429.4,3524.0,426.9085,427.6253,426.8986,427.4959,3524.0
2025-03-27 11:20:00,429.25,429.42,428.62,428.9,2449.0,427.3466,427.5158,426.7194,426.9981,2449.0
2025-03-27 11:25:00,428.52,429.07,428.48,429.07,2277.0,426.6198,427.1674,426.58,427.1674,2277.0
2025-03-27 11:30:00,429.13,429.51,428.86,428.86,4355.0,427.2271,427.6054,426.9583,426.9583,4355.0
2025-03-27 11:35:00,429.05,429.05,428.76,428.83,2239.0,427.1475,427.1475,426.8587,426.9284,2239.0
2025-03-27 11:40:00,428.84,428.84,428.29,428.43,983.0,426.9384,426.9384,426.3908,426.5302,983.0
2025-03-27 11:45:00,428.43,428.44,428.28,428.44,1400.0,426.5302,426.5402,426.3809,426.5402,1400.0
2025-03-27 11:50:00,428.44,428.44,428.4,428.4,300.0,426.5402,426.5402,426.5003,426.5003,300.0
2025-03-27 11:55:00,428.11,428.37,427.92,428.37,2661.0,426.2116,426.4705,426.0225,426.4705,2661.0
2025-03-27 12:00:00,428.54,428.77,428.12,428.13,2855.0,426.6397,426.8687,426.2216,426.2315,2855.0
2025-03-27 12:05:00,428.47,428.52,428.47,428.51,300.0,426.57,426.6198,426.57,426.6099,300.0
2025-03-27 12:10:00,428.74,428.74,427.93,428.16,2492.0,426.8388,426.8388,426.0324,426.2614,2492.0
2025-03-27 12:15:00,428.16,428.17,427.95,427.96,713.0,426.2614,426.2714,426.0523,426.0623,713.0
2025-03-27 12:20:00,428.17,428.36,427.95,428.17,4825.0,426.2714,426.4605,426.0523,426.2714,4825.0
2025-03-27 12:25:00,428.18,428.66,428.13,428.59,3229.0,426.2813,426.7592,426.2315,426.6895,3229.0
2025-03-27 12:30:00,428.56,428.65,428.15,428.21,5029.0,426.6596,426.7492,426.2515,426.3112,5029.0
2025-03-27 12:35:00,428.3,428.4,428.13,428.13,1800.0,426.4008,426.5003,426.2315,426.2315,1800.0
2025-03-27 12:40:00,428.09,428.09,427.69,427.69,1900.0,426.1917,426.1917,425.7935,425.7935,1900.0
2025-03-27 12:45:00,427.69,427.76,427.03,427.03,1891.0,425.7935,425.8632,425.1364,425.1364,1891.0
2025-03-27 12:50:00,427.07,427.1,427.04,427.05,1300.0,425.1762,425.2061,425.1464,425.1563,1300.0
2025-03-27 12:55:00,427.04,427.57,426.77,427.43,4366.0,425.1464,425.674,424.8776,425.5346,4366.0
2025-03-27 13:00:00,427.56,427.68,427.14,427.64,1972.0,425.6641,425.7835,425.2459,425.7437,1972.0
2025-03-27 13:05:00,427.17,427.26,426.9,426.9,900.0,425.2758,425.3654,425.007,425.007,900.0
2025-03-27 13:10:00,427.01,427.01,426.7,426.7,1700.0,425.1165,425.1165,424.8079,424.8079,1700.0
2025-03-27 13:15:00,426.82,426.83,426.36,426.43,1726.0,424.9274,424.9373,424.4694,424.5391,1726.0
2025-03-27 13:20:00,426.4,426.97,426.38,426.9,3063.0,424.5092,425.0767,424.4893,425.007,3063.0
2025-03-27 13:25:00,426.59,426.85,426.49,426.75,2878.0,424.6984,424.9572,424.5988,424.8577,2878.0
2025-03-27 13:30:00,427.04,427.07,426.79,426.99,2746.0,425.1464,425.1762,424.8975,425.0966,2746.0
2025-03-27 13:35:00,426.89,426.89,426.15,426.15,3114.0,424.997,424.997,424.2603,424.2603,3114.0
2025-03-27 13:40:00,426.15,426.54,425.79,425.79,2348.0,424.2603,424.6486,423.9019,423.9019,2348.0
2025-03-27 13:45:00,426.11,426.32,425.64,426.32,4254.0,424.2205,424.4296,423.7526,424.4296,4254.0
2025-03-27 13:50:00,426.03,426.27,425.66,425.89,1776.0,424.1409,424.3798,423.7725,424.0015,1776.0
2025-03-27 13:55:00,425.58,426.16,425.54,425.84,1884.0,423.6928,424.2703,423.653,423.9517,1884.0
2025-03-27 14:00:00,426.08,426.6,426.08,426.37,4668.0,424.1906,424.7083,424.1906,424.4793,4668.0
2025-03-27 14:05:00,426.34,426.58,426.02,426.47,2240.0,424.4495,424.6884,424.1309,424.5789,2240.0
2025-03-27 14:10:00,426.47,427.12,426.47,427.12,4157.0,424.5789,425.226,424.5789,425.226,4157.0
2025-03-27 14:15:00,426.95,429.99,426.6,429.54,30639.0,425.0568,428.0833,424.7083,427.6353,30639.0
2025-03-27 14:20:00,429.56,429.83,429.18,429.52,4486.0,427.6552,427.924,427.2769,427.6154,4486.0
2025-03-27 14:25:00,429.53,429.87,428.66,428.99,4985.0,427.6253,427.9638,426.7592,427.0877,4985.0
2025-03-27 14:30:00,428.78,429.21,428.46,428.54,4665.0,426.8787,427.3068,426.5601,426.6397,4665.0
2025-03-27 14:35:00,429.05,429.17,428.56,428.89,3297.0,427.1475,427.2669,426.6596,426.9882,3297.0
2025-03-27 14:40:00,428.62,429.21,428.59,429.0,3200.0,426.7194,427.3068,426.6895,427.0977,3200.0
2025-03-27 14:45:00,429.0,430.43,428.99,429.67,3671.0,427.0977,428.5213,427.0877,427.7647,3671.0
2025-03-27 14:50:00,429.93,430.33,429.41,430.23,4692.0,428.0236,428.4218,427.5059,428.3222,4692.0
2025-03-27 14:55:00,429.91,430.14,429.47,429.77,3474.0,428.0036,428.2326,427.5656,427.8643,3474.0
2025-03-27 15:00:00,429.77,429.93,429.55,429.55,5784.0,427.8643,428.0236,427.6452,427.6452,5784.0
2025-03-27 15:05:00,429.39,430.01,429.39,430.01,6493.0,427.486,428.1032,427.486,428.1032,6493.0
2025-03-27 15:10:00,430.48,431.15,430.18,430.71,8681.0,428.5711,429.2382,428.2725,428.8001,8681.0
2025-03-27 15:15:00,430.72,432.7,430.72,432.7,7223.0,428.8101,430.7813,428.8101,430.7813,7223.0
2025-03-27 15:20:00,432.41,432.59,431.87,431.99,7895.0,430.4926,430.6718,429.955,430.0744,7895.0
2025-03-27 15:25:00,431.96,432.25,431.5,431.94,9411.0,430.0446,430.3333,429.5866,430.0246,9411.0
2025-03-27 15:30:00,431.91,432.46,431.58,432.42,2324.0,429.9948,430.5423,429.6662,430.5025,2324.0
2025-03-27 15:35:00,432.44,432.44,431.9,431.94,14563.0,430.5224,430.5224,429.9848,430.0246,14563.0
2025-03-27 15:40:00,432.02,432.37,431.56,432.12,8607.0,430.1043,430.4527,429.6463,430.2038,8607.0
2025-03-27 15:45:00,432.12,432.8,431.9,432.61,10953.0,430.2038,430.8808,429.9848,430.6917,10953.0
2025-03-27 15:50:00,432.36,433.73,431.93,433.61,32347.0,430.4428,431.8067,430.0147,431.6872,32347.0
2025-03-27 15:55:00,433.37,433.37,431.58,431.66,48121.0,431.4483,431.4483,429.6662,429.7459,48121.0
2025-03-28 09:30:00,436.29,436.29,433.28,433.87,19696.0,434.3554,434.3554,431.3587,431.9461,19696.0
2025-03-28 09:35:00,434.15,434.15,432.5,432.84,2345.0,432.2248,432.2248,430.5822,430.9207,2345.0
2025-03-28 09:40:00,432.99,433.54,432.39,432.98,2490.0,431.07,431.6176,430.4727,431.06,2490.0
2025-03-28 09:45:00,432.98,433.53,431.54,431.87,5100.0,431.06,431.6076,429.6264,429.955,5100.0
2025-03-28 09:50:00,432.0,432.46,431.57,431.87,2227.0,430.0844,430.5423,429.6563,429.955,2227.0
2025-03-28 09:55:00,432.66,432.66,431.86,431.87,3994.0,430.7415,430.7415,429.945,429.955,3994.0
2025-03-28 10:00:00,431.88,434.61,431.47,434.25,6811.0,429.9649,432.6828,429.5567,432.3244,6811.0
2025-03-28 10:05:00,433.97,436.67,433.96,436.05,4185.0,432.0456,434.7337,432.0357,434.1164,4185.0
2025-03-28 10:10:00,436.05,436.23,434.29,434.63,4445.0,434.1164,434.2956,432.3642,432.7027,4445.0
2025-03-28 10:15:00,434.31,435.05,434.08,434.24,1799.0,432.3841,433.1209,432.1552,432.3144,1799.0
2025-03-28 10:20:00,434.09,434.1,432.12,432.88,3745.0,432.1651,432.1751,430.2038,430.9605,3745.0
2025-03-28 10:25:00,433.14,434.26,432.69,433.6,3200.0,431.2193,432.3344,430.7713,431.6773,3200.0
2025-03-28 10:30:00,433.55,433.55,432.26,433.0,4800.0,431.6275,431.6275,430.3432,431.0799,4800.0
2025-03-28 10:35:00,432.7,433.58,432.57,433.58,1016.0,430.7813,431.6574,430.6519,431.6574,1016.0
2025-03-28 10:40:00,432.97,433.52,431.91,431.91,2453.0,431.0501,431.5976,429.9948,429.9948,2453.0
2025-03-28 10:45:00,432.44,432.47,431.8,432.13,900.0,430.5224,430.5523,429.8853,430.2138,900.0
2025-03-28 10:50:00,432.15,432.98,432.01,432.91,3462.0,430.2337,431.06,430.0943,430.9903,3462.0
2025-03-28 10:55:00,433.06,433.06,432.6,432.66,3004.0,431.1397,431.1397,430.6817,430.7415,3004.0
2025-03-28 11:00:00,432.43,432.78,431.68,432.24,6393.0,430.5125,430.8609,429.7658,430.3233,6393.0
2025-03-28 11:05:00,432.3,433.12,432.3,432.94,5375.0,430.3831,431.1994,430.3831,431.0202,5375.0
2025-03-28 11:10:00,432.76,432.88,431.97,432.82,2217.0,430.841,430.9605,430.0545,430.9007,2217.0
2025-03-28 11:15:00,432.6,432.94,432.46,432.76,2674.0,430.6817,431.0202,430.5423,430.841,2674.0
2025-03-28 11:20:00,432.83,433.44,432.8,433.39,8927.0,430.9107,431.518,430.8808,431.4682,8927.0
2025-03-28 11:25:00,433.2,433.92,432.71,432.97,13178.0,431.2791,431.9959,430.7912,431.0501,13178.0
2025-03-28 11:30:00,433.08,433.57,432.84,433.5,3540.0,431.1596,431.6474,430.9207,431.5777,3540.0
2025-03-28 11:35:00,433.57,433.84,433.57,433.8,773.0,431.6474,431.9162,431.6474,431.8764,773.0
2025-03-28 11:40:00,434.02,434.3,433.73,434.13,3491.0,432.0954,432.3742,431.8067,432.2049,3491.0
2025-03-28 11:45:00,434.13,434.13,433.58,433.64,3728.0,432.2049,432.2049,431.6574,431.7171,3728.0
2025-03-28 11:50:00,433.75,433.75,433.52,433.74,900.0,431.8266,431.8266,431.5976,431.8167,900.0
2025-03-28 11:55:00,433.87,434.09,433.68,434.07,1348.0,431.9461,432.1651,431.7569,432.1452,1348.0
2025-03-28 12:00:00,433.93,433.94,433.5,433.61,10904.0,432.0058,432.0158,431.5777,431.6872,10904.0
2025-03-28 12:05:00,433.61,434.03,433.6,434.0,1569.0,431.6872,432.1054,431.6773,432.0755,1569.0
2025-03-28 12:10:00,434.13,434.28,433.71,433.84,5595.0,432.2049,432.3543,431.7868,431.9162,5595.0
2025-03-28 12:15:00,433.74,433.74,433.71,433.74,731.0,431.8167,431.8167,431.7868,431.8167,731.0
2025-03-28 12:20:00,433.77,434.59,433.77,433.96,4653.0,431.8465,432.6629,431.8465,432.0357,4653.0
2025-03-28 12:25:00,434.16,434.32,433.94,434.09,4729.0,432.2348,432.3941,432.0158,432.1651,4729.0
2025-03-28 12:30:00,434.08,434.16,433.88,433.89,1510.0,432.1552,432.2348,431.956,431.966,1510.0
2025-03-28 12:35:00,433.99,434.6,433.99,434.42,2509.0,432.0656,432.6729,432.0656,432.4937,2509.0
2025-03-28 12:40:00,434.32,434.54,433.89,434.29,8906.0,432.3941,432.6131,431.966,432.3642,8906.0
2025-03-28 12:45:00,434.05,434.84,433.91,434.55,3871.0,432.1253,432.9118,431.9859,432.6231,3871.0
2025-03-28 12:50:00,434.85,435.37,434.74,435.37,2687.0,432.9217,433.4394,432.8122,433.4394,2687.0
2025-03-28 12:55:00,435.02,435.15,434.64,434.86,3524.0,433.091,433.2204,432.7127,432.9317,3524.0
2025-03-28 13:00:00,434.81,435.02,434.69,434.8,2598.0,432.8819,433.091,432.7625,432.872,2598.0
2025-03-28 13:05:00,434.68,435.29,434.68,435.29,1689.0,432.7525,433.3598,432.7525,433.3598,1689.0
2025-03-28 13:10:00,435.16,435.3,435.0,435.14,1900.0,433.2304,433.3697,433.0711,433.2105,1900.0
2025-03-28 13:15:00,435.15,435.41,434.97,435.11,2477.0,433.2204,433.4793,433.0412,433.1806,2477.0
2025-03-28 13:20:00,435.32,435.35,435.07,435.07,2745.0,433.3897,433.4195,433.1408,433.1408,2745.0
2025-03-28 13:25:00,435.31,435.58,434.57,434.77,36435.0,433.3797,433.6485,432.643,432.8421,36435.0
2025-03-28 13:30:00,435.04,435.31,434.77,434.99,2618.0,433.1109,433.3797,432.8421,433.0611,2618.0
2025-03-28 13:35:00,434.99,435.35,434.9,435.29,3394.0,433.0611,433.4195,432.9715,433.3598,3394.0
2025-03-28 13:40:00,435.42,435.64,435.32,435.32,3702.0,433.4892,433.7082,433.3897,433.3897,3702.0
2025-03-28 13:45:00,435.51,435.81,435.29,435.49,4600.0,433.5788,433.8775,433.3598,433.5589,4600.0
2025-03-28 13:50:00,435.43,436.15,435.42,435.91,7703.0,433.4992,434.216,433.4892,433.977,7703.0
2025-03-28 13:55:00,436.21,436.21,435.95,436.19,2980.0,434.2757,434.2757,434.0169,434.2558,2980.0
2025-03-28 14:00:00,436.22,436.4,436.17,436.32,3345.0,434.2857,434.4649,434.2359,434.3852,3345.0
2025-03-28 14:05:00,436.33,436.5,435.31,435.46,3473.0,434.3952,434.5644,433.3797,433.529,3473.0
2025-03-28 14:10:00,435.44,435.44,434.39,434.74,7681.0,433.5091,433.5091,432.4638,432.8122,7681.0
2025-03-28 14:15:00,434.47,434.86,434.47,434.64,4203.0,432.5434,432.9317,432.5434,432.7127,4203.0
2025-03-28 14:20:00,434.63,434.92,434.61,434.85,2410.0,432.7027,432.9914,432.6828,432.9217,2410.0
2025-03-28 14:25:00,434.37,434.69,434.15,434.15,4171.0,432.4439,432.7625,432.2248,432.2248,4171.0
2025-03-28 14:30:00,434.15,434.21,433.59,434.12,4962.0,432.2248,432.2846,431.6673,432.195,4962.0
2025-03-28 14:35:00,434.28,434.29,433.73,433.73,1717.0,432.3543,432.3642,431.8067,431.8067,1717.0
2025-03-28 14:40:00,434.04,434.29,433.97,433.99,1250.0,432.1153,432.3642,432.0456,432.0656,1250.0
2025-03-28 14:45:00,433.99,434.49,433.98,434.49,2144.0,432.0656,432.5633,432.0556,432.5633,2144.0
2025-03-28 14:50:00,434.49,434.91,434.45,434.8,4259.0,432.5633,432.9815,432.5235,432.872,4259.0
2025-03-28 14:55:00,434.8,435.13,434.61,435.13,6689.0,432.872,433.2005,432.6828,433.2005,6689.0
2025-03-28 15:00:00,435.13,435.58,434.95,435.4,8835.0,433.2005,433.6485,433.0213,433.4693,8835.0
2025-03-28 15:05:00,435.3,435.47,435.09,435.17,7648.0,433.3697,433.539,433.1607,433.2403,7648.0
2025-03-28 15:10:00,435.17,435.24,434.58,434.73,6874.0,433.2403,433.31,432.6529,432.8023,6874.0
2025-03-28 15:15:00,434.64,434.87,434.53,434.77,1881.0,432.7127,432.9417,432.6032,432.8421,1881.0
2025-03-28 15:20:00,434.67,434.92,434.0,434.0,14938.0,432.7425,432.9914,432.0755,432.0755,14938.0
2025-03-28 15:25:00,434.02,434.54,433.49,434.43,8508.0,432.0954,432.6131,431.5678,432.5036,8508.0
2025-03-28 15:30:00,434.39,434.39,433.66,434.0,21925.0,432.4638,432.4638,431.737,432.0755,21925.0
2025-03-28 15:35:00,434.01,434.04,433.45,433.59,15619.0,432.0855,432.1153,431.528,431.6673,15619.0
2025-03-28 15:40:00,433.57,433.83,432.54,433.0,29822.0,431.6474,431.9063,430.622,431.0799,29822.0
2025-03-28 15:45:00,433.0,433.79,432.68,433.47,25719.0,431.0799,431.8664,430.7614,431.5479,25719.0
2025-03-28 15:50:00,433.36,433.36,432.64,432.64,46323.0,431.4384,431.4384,430.7215,430.7215,46323.0
2025-03-28 15:55:00,432.54,432.94,431.69,432.09,64550.0,430.622,431.0202,429.7758,430.174,64550.0
2025-03-31 09:30:00,434.73,434.73,431.49,433.09,41053.0,432.8023,432.8023,429.5766,431.1695,41053.0
2025-03-31 09:35:00,433.09,434.35,431.04,432.94,28223.0,431.1695,432.424,429.1286,431.0202,28223.0
2025-03-31 09:40:00,433.12,433.64,432.37,433.16,15142.0,431.1994,431.7171,430.4527,431.2392,15142.0
2025-03-31 09:45:00,433.72,434.29,433.47,433.85,4566.0,431.7968,432.3642,431.5479,431.9262,4566.0
2025-03-31 09:50:00,433.27,434.88,433.27,434.46,11644.0,431.3487,432.9516,431.3487,432.5335,11644.0
2025-03-31 09:55:00,434.8,435.78,434.45,435.2,19371.0,432.872,433.8476,432.5235,433.2702,19371.0
2025-03-31 10:00:00,434.97,436.63,434.26,435.88,28453.0,433.0412,434.6939,432.3344,433.9472,28453.0
2025-03-31 10:05:00,435.88,437.07,435.38,435.86,8620.0,433.9472,435.1319,433.4494,433.9273,8620.0
2025-03-31 10:10:00,436.11,436.32,434.05,434.28,4310.0,434.1762,434.3852,432.1253,432.3543,4310.0
2025-03-31 10:15:00,434.28,434.65,433.63,434.52,10231.0,432.3543,432.7226,431.7072,432.5932,10231.0
2025-03-31 10:20:00,434.56,435.59,434.5,435.59,2923.0,432.633,433.6585,432.5733,433.6585,2923.0
2025-03-31 10:25:00,435.6,436.69,435.6,436.16,4716.0,433.6684,434.7536,433.6684,434.2259,4716.0
2025-03-31 10:30:00,435.81,437.16,435.81,436.8,6010.0,433.8775,435.2215,433.8775,434.8631,6010.0
2025-03-31 10:35:00,436.61,436.89,436.15,436.89,1954.0,434.6739,434.9527,434.216,434.9527,1954.0
2025-03-31 10:40:00,437.14,437.31,436.46,436.94,3968.0,435.2016,435.3708,434.5246,435.0025,3968.0
2025-03-31 10:45:00,436.75,437.15,436.61,436.86,6336.0,434.8133,435.2115,434.6739,434.9228,6336.0
2025-03-31 10:50:00,436.89,436.97,435.74,435.91,8279.0,434.9527,435.0323,433.8078,433.977,8279.0
2025-03-31 10:55:00,436.16,436.44,435.81,436.31,2125.0,434.2259,434.5047,433.8775,434.3753,2125.0
2025-03-31 11:00:00,436.43,436.91,436.15,436.91,6270.0,434.4947,434.9726,434.216,434.9726,6270.0
2025-03-31 11:05:00,436.61,436.99,436.56,436.99,4463.0,434.6739,435.0523,434.6242,435.0523,4463.0
2025-03-31 11:10:00,436.91,437.26,436.58,437.18,7581.0,434.9726,435.3211,434.6441,435.2414,7581.0
2025-03-31 11:15:00,436.97,437.68,436.96,437.68,958.0,435.0323,435.7392,435.0224,435.7392,958.0
2025-03-31 11:20:00,437.45,438.57,437.15,437.23,12903.0,435.5102,436.6252,435.2115,435.2912,12903.0
2025-03-31 11:25:00,437.04,437.28,436.5,436.5,8818.0,435.102,435.341,434.5644,434.5644,8818.0
2025-03-31 11:30:00,436.32,436.32,434.37,434.38,5181.0,434.3852,434.3852,432.4439,432.4538,5181.0
2025-03-31 11:35:00,434.35,434.56,433.91,434.5,4458.0,432.424,432.633,431.9859,432.5733,4458.0
2025-03-31 11:40:00,434.51,435.16,434.47,434.69,7201.0,432.5833,433.2304,432.5434,432.7625,7201.0
2025-03-31 11:45:00,434.61,434.76,434.45,434.46,2478.0,432.6828,432.8321,432.5235,432.5335,2478.0
2025-03-31 11:50:00,434.44,435.0,434.17,435.0,4739.0,432.5136,433.0711,432.2448,433.0711,4739.0
2025-03-31 11:55:00,434.64,434.64,433.88,434.19,9033.0,432.7127,432.7127,431.956,432.2647,9033.0
2025-03-31 12:00:00,434.09,434.4,434.09,434.38,4263.0,432.1651,432.4737,432.1651,432.4538,4263.0
2025-03-31 12:05:00,434.38,434.82,433.64,433.82,30887.0,432.4538,432.8919,431.7171,431.8963,30887.0
2025-03-31 12:10:00,433.91,433.91,433.18,433.55,1416.0,431.9859,431.9859,431.2591,431.6275,1416.0
2025-03-31 12:15:00,433.55,433.6,433.09,433.59,2529.0,431.6275,431.6773,431.1695,431.6673,2529.0
2025-03-31 12:20:00,433.47,433.47,433.25,433.25,1672.0,431.5479,431.5479,431.3288,431.3288,1672.0
2025-03-31 12:25:00,433.28,433.43,433.18,433.43,1881.0,431.3587,431.508,431.2591,431.508,1881.0
2025-03-31 12:30:00,433.23,433.49,432.63,432.92,4380.0,431.3089,431.5678,430.7116,431.0003,4380.0
2025-03-31 12:35:00,433.0,433.0,432.26,432.6,1601.0,431.0799,431.0799,430.3432,430.6817,1601.0
2025-03-31 12:40:00,432.77,432.87,432.48,432.76,969.0,430.851,430.9505,430.5623,430.841,969.0
2025-03-31 12:45:00,432.58,432.83,432.53,432.53,1567.0,430.6618,430.9107,430.612,430.612,1567.0
2025-03-31 12:50:00,432.46,433.09,432.46,432.87,4959.0,430.5423,431.1695,430.5423,430.9505,4959.0
2025-03-31 12:55:00,433.06,433.3,432.73,433.3,2910.0,431.1397,431.3786,430.8111,431.3786,2910.0
2025-03-31 13:00:00,433.06,433.06,432.34,432.51,2550.0,431.1397,431.1397,430.4229,430.5921,2550.0
2025-03-31 13:05:00,432.51,432.51,431.88,432.0,1793.0,430.5921,430.5921,429.9649,430.0844,1793.0
2025-03-31 13:10:00,432.19,432.19,431.79,432.16,1787.0,430.2735,430.2735,429.8753,430.2437,1787.0
2025-03-31 13:15:00,431.94,432.06,431.37,431.37,2611.0,430.0246,430.1441,429.4572,429.4572,2611.0
2025-03-31 13:20:00,431.39,431.39,431.01,431.14,1518.0,429.4771,429.4771,429.0988,429.2282,1518.0
2025-03-31 13:25:00,431.17,431.48,430.92,431.48,810.0,429.2581,429.5667,429.0092,429.5667,810.0
2025-03-31 13:30:00,431.48,431.92,431.48,431.92,1695.0,429.5667,430.0047,429.5667,430.0047,1695.0
2025-03-31 13:35:00,431.75,432.09,431.23,431.23,2537.0,429.8355,430.174,429.3178,429.3178,2537.0
2025-03-31 13:40:00,431.52,431.52,431.11,431.43,5867.0,429.6065,429.6065,429.1983,429.5169,5867.0
2025-03-31 13:45:00,431.28,432.24,431.16,431.71,23511.0,429.3676,430.3233,429.2481,429.7957,23511.0
2025-03-31 13:50:00,431.8,432.38,431.66,432.35,1790.0,429.8853,430.4627,429.7459,430.4328,1790.0
2025-03-31 13:55:00,432.6,432.6,432.06,432.08,1129.0,430.6817,430.6817,430.1441,430.164,1129.0
2025-03-31 14:00:00,432.23,432.45,432.11,432.44,3068.0,430.3134,430.5324,430.1939,430.5224,3068.0
2025-03-31 14:05:00,432.44,433.06,432.37,432.77,6809.0,430.5224,431.1397,430.4527,430.851,6809.0
2025-03-31 14:10:00,432.69,432.77,432.37,432.41,3723.0,430.7713,430.851,430.4527,430.4926,3723.0
2025-03-31 14:15:00,432.49,433.26,432.47,433.06,8772.0,430.5722,431.3388,430.5523,431.1397,8772.0
2025-03-31 14:20:00,433.09,434.51,433.07,433.94,17316.0,431.1695,432.5833,431.1496,432.0158,17316.0
2025-03-31 14:25:00,433.79,433.99,433.68,433.75,1723.0,431.8664,432.0656,431.7569,431.8266,1723.0
2025-03-31 14:30:00,434.17,434.48,434.17,434.28,1194.0,432.2448,432.5534,432.2448,432.3543,1194.0
2025-03-31 14:35:00,434.23,434.3,433.91,434.28,1834.0,432.3045,432.3742,431.9859,432.3543,1834.0
2025-03-31 14:40:00,434.22,434.39,433.85,433.91,1746.0,432.2945,432.4638,431.9262,431.9859,1746.0
2025-03-31 14:45:00,434.12,434.12,433.62,433.75,940.0,432.195,432.195,431.6972,431.8266,940.0
2025-03-31 14:50:00,433.87,434.48,433.78,434.27,3423.0,431.9461,432.5534,431.8565,432.3443,3423.0
2025-03-31 14:55:00,434.27,434.45,434.18,434.44,3039.0,432.3443,432.5235,432.2547,432.5136,3039.0
2025-03-31 15:00:00,434.51,435.57,434.45,435.55,3317.0,432.5833,433.6386,432.5235,433.6186,3317.0
2025-03-31 15:05:00,435.61,435.88,435.39,435.47,1631.0,433.6784,433.9472,433.4593,433.539,1631.0
2025-03-31 15:10:00,435.65,436.18,435.3,436.18,5684.0,433.7182,434.2458,433.3697,434.2458,5684.0
2025-03-31 15:15:00,436.29,436.81,436.23,436.35,3167.0,434.3554,434.8731,434.2956,434.4151,3167.0
2025-03-31 15:20:00,436.08,436.25,435.99,436.16,2351.0,434.1463,434.3155,434.0567,434.2259,2351.0
2025-03-31 15:25:00,436.04,436.5,436.04,436.05,3286.0,434.1065,434.5644,434.1065,434.1164,3286.0
2025-03-31 15:30:00,435.84,436.8,435.84,436.8,5705.0,433.9074,434.8631,433.9074,434.8631,5705.0
2025-03-31 15:35:00,437.0,437.18,436.36,436.71,4472.0,435.0622,435.2414,434.425,434.7735,4472.0
2025-03-31 15:40:00,436.8,437.89,436.79,437.5,3174.0,434.8631,435.9483,434.8531,435.56,3174.0
2025-03-31 15:45:00,437.52,437.9,437.0,437.48,8074.0,435.5799,435.9582,435.0622,435.5401,8074.0
2025-03-31 15:50:00,437.65,437.65,435.79,437.06,27358.0,435.7093,435.7093,433.8576,435.1219,27358.0
2025-03-31 15:55:00,437.2,437.2,434.76,435.2,67560.0,435.2613,435.2613,432.8321,433.2702,67560.0
2025-04-01 09:30:00,437.94,437.94,434.96,436.8,16741.0,435.998,435.998,433.0313,434.8631,16741.0
2025-04-01 09:35:00,436.83,437.76,435.95,435.96,5729.0,434.893,435.8188,434.0169,434.0268,5729.0
2025-04-01 09:40:00,436.57,436.57,433.01,433.02,2191.0,434.6341,434.6341,431.0899,431.0999,2191.0
2025-04-01 09:45:00,433.5,434.98,433.5,433.87,5023.0,431.5777,433.0512,431.5777,431.9461,5023.0
2025-04-01 09:50:00,434.03,435.16,433.88,434.88,4968.0,432.1054,433.2304,431.956,432.9516,4968.0
2025-04-01 09:55:00,435.18,435.18,433.48,433.48,10790.0,433.2503,433.2503,431.5578,431.5578,10790.0
2025-04-01 10:00:00,432.5,433.95,432.5,433.0,3929.0,430.5822,432.0257,430.5822,431.0799,3929.0
2025-04-01 10:05:00,434.16,434.18,433.15,433.26,3300.0,432.2348,432.2547,431.2293,431.3388,3300.0
2025-04-01 10:10:00,433.61,434.07,432.71,432.93,5530.0,431.6872,432.1452,430.7912,431.0103,5530.0
2025-04-01 10:15:00,432.42,434.18,432.31,434.18,3301.0,430.5025,432.2547,430.393,432.2547,3301.0
2025-04-01 10:20:00,433.29,433.29,432.27,432.27,2335.0,431.3687,431.3687,430.3532,430.3532,2335.0
2025-04-01 10:25:00,432.14,432.48,431.99,432.07,3104.0,430.2238,430.5623,430.0744,430.1541,3104.0
2025-04-01 10:30:00,432.51,433.07,432.07,432.87,3084.0,430.5921,431.1496,430.1541,430.9505,3084.0
2025-04-01 10:35:00,432.83,432.86,432.16,432.86,2307.0,430.9107,430.9406,430.2437,430.9406,2307.0
2025-04-01 10:40:00,432.15,433.75,432.15,433.11,3088.0,430.2337,431.8266,430.2337,431.1895,3088.0
2025-04-01 10:45:00,433.1,433.1,432.89,433.05,1335.0,431.1795,431.1795,430.9704,431.1297,1335.0
2025-04-01 10:50:00,433.05,433.9,432.93,433.76,3342.0,431.1297,431.976,431.0103,431.8366,3342.0
2025-04-01 10:55:00,433.81,434.3,433.76,434.13,2003.0,431.8864,432.3742,431.8366,432.2049,2003.0
2025-04-01 11:00:00,434.09,434.39,433.75,434.26,5939.0,432.1651,432.4638,431.8266,432.3344,5939.0
2025-04-01 11:05:00,434.46,434.66,434.22,434.22,2621.0,432.5335,432.7326,432.2945,432.2945,2621.0
2025-04-01 11:10:00,434.7,434.95,434.51,434.95,609.0,432.7724,433.0213,432.5833,433.0213,609.0
2025-04-01 11:15:00,434.45,435.69,434.44,435.47,7273.0,432.5235,433.758,432.5136,433.539,7273.0
2025-04-01 11:20:00,435.54,435.54,434.49,434.71,9821.0,433.6087,433.6087,432.5633,432.7824,9821.0
2025-04-01 11:25:00,434.7,434.92,434.52,434.74,3197.0,432.7724,432.9914,432.5932,432.8122,3197.0
2025-04-01 11:30:00,434.71,434.71,434.07,434.2,4469.0,432.7824,432.7824,432.1452,432.2746,4469.0
2025-04-01 11:35:00,434.2,434.57,434.03,434.41,2394.0,432.2746,432.643,432.1054,432.4837,2394.0
2025-04-01 11:40:00,434.43,434.43,434.18,434.42,1000.0,432.5036,432.5036,432.2547,432.4937,1000.0
2025-04-01 11:45:00,434.42,434.42,434.14,434.37,1821.0,432.4937,432.4937,432.2149,432.4439,1821.0
2025-04-01 11:50:00,434.4,434.5,433.92,434.06,3558.0,432.4737,432.5733,431.9959,432.1352,3558.0
2025-04-01 11:55:00,434.06,434.5,434.05,434.31,3826.0,432.1352,432.5733,432.1253,432.3841,3826.0
2025-04-01 12:00:00,434.31,435.68,434.3,435.68,6024.0,432.3841,433.7481,432.3742,433.7481,6024.0
2025-04-01 12:05:00,435.67,435.67,435.22,435.36,3300.0,433.7381,433.7381,433.2901,433.4295,3300.0
2025-04-01 12:10:00,435.29,435.31,434.6,434.6,3538.0,433.3598,433.3797,432.6729,432.6729,3538.0
2025-04-01 12:15:00,435.61,435.61,435.61,435.61,200.0,433.6784,433.6784,433.6784,433.6784,200.0
2025-04-01 12:20:00,436.0,436.17,435.93,435.93,1042.0,434.0666,434.2359,433.997,433.997,1042.0
2025-04-01 12:25:00,435.72,435.73,434.84,434.99,3620.0,433.7879,433.7978,432.9118,433.0611,3620.0
2025-04-01 12:30:00,434.61,434.71,434.61,434.7,400.0,432.6828,432.7824,432.6828,432.7724,400.0
2025-04-01 12:35:00,434.64,434.64,433.95,433.95,2888.0,432.7127,432.7127,432.0257,432.0257,2888.0
2025-04-01 12:40:00,434.27,434.3,433.91,434.27,5139.0,432.3443,432.3742,431.9859,432.3443,5139.0
2025-04-01 12:45:00,434.47,434.91,434.27,434.84,4130.0,432.5434,432.9815,432.3443,432.9118,4130.0
2025-04-01 12:50:00,434.69,435.29,434.69,435.29,625.0,432.7625,433.3598,432.7625,433.3598,625.0
2025-04-01 12:55:00,435.33,435.49,435.3,435.49,375.0,433.3996,433.5589,433.3697,433.5589,375.0
2025-04-01 13:00:00,435.48,435.62,435.0,435.32,1743.0,433.549,433.6883,433.0711,433.3897,1743.0
2025-04-01 13:05:00,435.47,435.47,435.25,435.43,300.0,433.539,433.539,433.32,433.4992,300.0
2025-04-01 13:10:00,435.24,435.59,435.23,435.59,1926.0,433.31,433.6585,433.3001,433.6585,1926.0
2025-04-01 13:15:00,435.46,435.46,435.38,435.38,500.0,433.529,433.529,433.4494,433.4494,500.0
2025-04-01 13:20:00,435.34,435.34,435.21,435.33,748.0,433.4096,433.4096,433.2801,433.3996,748.0
2025-04-01 13:25:00,435.14,435.43,434.99,435.0,1500.0,433.2105,433.4992,433.0611,433.0711,1500.0
2025-04-01 13:30:00,434.75,434.94,434.31,434.35,1453.0,432.8222,433.0113,432.3841,432.424,1453.0
2025-04-01 13:35:00,434.48,434.87,434.47,434.87,1798.0,432.5534,432.9417,432.5434,432.9417,1798.0
2025-04-01 13:40:00,435.02,435.32,434.97,435.07,1069.0,433.091,433.3897,433.0412,433.1408,1069.0
2025-04-01 13:45:00,435.3,435.42,435.22,435.4,821.0,433.3697,433.4892,433.2901,433.4693,821.0
2025-04-01 13:50:00,435.16,435.53,435.16,435.19,1804.0,433.2304,433.5987,433.2304,433.2602,1804.0
2025-04-01 13:55:00,435.06,435.26,435.03,435.26,638.0,433.1308,433.3299,433.1009,433.3299,638.0
2025-04-01 14:00:00,435.15,435.15,434.71,435.01,1764.0,433.2204,433.2204,432.7824,433.081,1764.0
2025-04-01 14:05:00,435.14,435.61,435.14,435.48,1407.0,433.2105,433.6784,433.2105,433.549,1407.0
2025-04-01 14:10:00,435.57,435.57,434.97,435.19,2477.0,433.6386,433.6386,433.0412,433.2602,2477.0
2025-04-01 14:15:00,435.07,435.07,434.68,434.81,3677.0,433.1408,433.1408,432.7525,432.8819,3677.0
2025-04-01 14:20:00,434.56,434.56,434.2,434.2,2695.0,432.633,432.633,432.2746,432.2746,2695.0
2025-04-01 14:25:00,434.19,434.34,433.87,433.88,874.0,432.2647,432.414,431.9461,431.956,874.0
2025-04-01 14:30:00,433.91,434.08,433.78,434.05,3337.0,431.9859,432.1552,431.8565,432.1253,3337.0
2025-04-01 14:35:00,433.83,434.1,433.78,433.82,2013.0,431.9063,432.1751,431.8565,431.8963,2013.0
2025-04-01 14:40:00,433.8,433.95,433.19,433.49,9127.0,431.8764,432.0257,431.2691,431.5678,9127.0
2025-04-01 14:45:00,433.46,433.46,432.87,432.88,1676.0,431.5379,431.5379,430.9505,430.9605,1676.0
2025-04-01 14:50:00,432.78,432.79,432.27,432.61,4036.0,430.8609,430.8709,430.3532,430.6917,4036.0
2025-04-01 14:55:00,432.56,432.6,432.44,432.6,1469.0,430.6419,430.6817,430.5224,430.6817,1469.0
2025-04-01 15:00:00,432.61,433.23,432.61,433.11,3472.0,430.6917,431.3089,430.6917,431.1895,3472.0
2025-04-01 15:05:00,433.03,433.36,432.77,433.27,4152.0,431.1098,431.4384,430.851,431.3487,4152.0
2025-04-01 15:10:00,433.15,433.15,432.67,432.98,4344.0,431.2293,431.2293,430.7514,431.06,4344.0
2025-04-01 15:15:00,432.9,433.18,432.36,432.64,5479.0,430.9804,431.2591,430.4428,430.7215,5479.0
2025-04-01 15:20:00,432.62,433.04,432.54,433.04,4757.0,430.7016,431.1198,430.622,431.1198,4757.0
2025-04-01 15:25:00,433.05,433.12,432.42,432.85,3004.0,431.1297,431.1994,430.5025,430.9306,3004.0
2025-04-01 15:30:00,432.93,433.75,432.93,433.58,1830.0,431.0103,431.8266,431.0103,431.6574,1830.0
2025-04-01 15:35:00,433.49,433.78,433.26,433.43,6930.0,431.5678,431.8565,431.3388,431.508,6930.0
2025-04-01 15:40:00,433.43,433.53,433.01,433.16,5661.0,431.508,431.6076,431.0899,431.2392,5661.0
2025-04-01 15:45:00,433.16,434.56,433.15,434.36,13622.0,431.2392,432.633,431.2293,432.4339,13622.0
2025-04-01 15:50:00,434.55,434.67,433.07,433.92,21241.0,432.6231,432.7425,431.1496,431.9959,21241.0
2025-04-01 15:55:00,434.06,434.21,432.64,432.84,70556.0,432.1352,432.2846,430.7215,430.9207,70556.0
2025-04-02 09:30:00,430.15,432.68,430.15,430.48,13663.0,428.2426,430.7614,428.2426,428.5711,13663.0
2025-04-02 09:35:00,430.38,430.99,428.56,429.11,5044.0,428.4716,429.0789,426.6596,427.2072,5044.0
2025-04-02 09:40:00,430.99,431.76,430.73,430.8,2425.0,429.0789,429.8454,428.82,428.8897,2425.0
2025-04-02 09:45:00,430.75,430.75,429.34,429.74,6310.0,428.8399,428.8399,427.4362,427.8344,6310.0
2025-04-02 09:50:00,429.7,430.05,429.43,429.43,1500.0,427.7946,428.143,427.5258,427.5258,1500.0
2025-04-02 09:55:00,429.42,430.36,428.36,429.88,3475.0,427.5158,428.4517,426.4605,427.9738,3475.0
2025-04-02 10:00:00,429.88,429.88,427.27,428.11,6652.0,427.9738,427.9738,425.3754,426.2116,6652.0
2025-04-02 10:05:00,427.74,427.74,426.31,427.29,7734.0,425.8433,425.8433,424.4196,425.3953,7734.0
2025-04-02 10:10:00,427.52,428.28,427.34,428.28,3438.0,425.6242,426.3809,425.445,426.3809,3438.0
2025-04-02 10:15:00,428.27,428.34,427.89,428.09,1935.0,426.3709,426.4406,425.9926,426.1917,1935.0
2025-04-02 10:20:00,428.19,428.21,426.89,427.27,4606.0,426.2913,426.3112,424.997,425.3754,4606.0
2025-04-02 10:25:00,427.27,427.69,426.59,426.8,11613.0,425.3754,425.7935,424.6984,424.9074,11613.0
2025-04-02 10:30:00,426.6,427.26,426.46,426.46,4870.0,424.7083,425.3654,424.5689,424.5689,4870.0
2025-04-02 10:35:00,426.44,427.14,426.43,426.82,2796.0,424.549,425.2459,424.5391,424.9274,2796.0
2025-04-02 10:40:00,426.61,427.17,426.57,427.05,2668.0,424.7183,425.2758,424.6785,425.1563,2668.0
2025-04-02 10:45:00,427.34,427.34,426.74,427.12,5118.0,425.445,425.445,424.8477,425.226,5118.0
2025-04-02 10:50:00,427.36,427.89,427.36,427.81,2537.0,425.465,425.9926,425.465,425.913,2537.0
2025-04-02 10:55:00,427.82,428.11,427.44,427.75,6109.0,425.9229,426.2116,425.5446,425.8532,6109.0
2025-04-02 11:00:00,427.75,428.33,427.75,428.13,4171.0,425.8532,426.4307,425.8532,426.2315,4171.0
2025-04-02 11:05:00,428.04,428.38,427.91,428.05,2999.0,426.1419,426.4804,426.0125,426.1519,2999.0
2025-04-02 11:10:00,428.06,428.49,427.77,428.15,5886.0,426.1619,426.5899,425.8731,426.2515,5886.0
2025-04-02 11:15:00,428.17,428.29,427.84,427.97,2616.0,426.2714,426.3908,425.9428,426.0723,2616.0
2025-04-02 11:20:00,428.28,428.56,428.02,428.4,4451.0,426.3809,426.6596,426.122,426.5003,4451.0
2025-04-02 11:25:00,428.46,428.75,428.3,428.62,1000.0,426.5601,426.8488,426.4008,426.7194,1000.0
2025-04-02 11:30:00,428.96,429.35,428.84,428.85,9370.0,427.0579,427.4461,426.9384,426.9483,9370.0
2025-04-02 11:35:00,428.76,428.76,427.95,427.95,1939.0,426.8587,426.8587,426.0523,426.0523,1939.0
2025-04-02 11:40:00,427.85,428.31,427.43,427.45,3559.0,425.9528,426.4107,425.5346,425.5546,3559.0
2025-04-02 11:45:00,427.45,428.05,427.45,427.87,3632.0,425.5546,426.1519,425.5546,425.9727,3632.0
2025-04-02 11:50:00,427.65,427.73,427.09,427.73,2305.0,425.7537,425.8333,425.1962,425.8333,2305.0
2025-04-02 11:55:00,427.69,428.05,427.5,427.52,1418.0,425.7935,426.1519,425.6043,425.6242,1418.0
2025-04-02 12:00:00,427.8,427.8,427.57,427.61,1148.0,425.903,425.903,425.674,425.7138,1148.0
2025-04-02 12:05:00,427.61,427.76,427.5,427.59,2324.0,425.7138,425.8632,425.6043,425.6939,2324.0
2025-04-02 12:10:00,427.75,428.92,427.73,428.92,4101.0,425.8532,427.018,425.8333,427.018,4101.0
2025-04-02 12:15:00,429.14,429.25,428.94,429.06,8797.0,427.2371,427.3466,427.038,427.1574,8797.0
2025-04-02 12:20:00,429.12,429.33,428.84,428.99,14121.0,427.2172,427.4262,426.9384,427.0877,14121.0
2025-04-02 12:25:00,429.28,429.33,428.86,428.92,4850.0,427.3764,427.4262,426.9583,427.018,4850.0
2025-04-02 12:30:00,428.98,429.28,428.71,429.1,6443.0,427.0778,427.3764,426.809,427.1972,6443.0
2025-04-02 12:35:00,429.15,429.15,428.38,428.77,1439.0,427.247,427.247,426.4804,426.8687,1439.0
2025-04-02 12:40:00,428.57,428.96,428.38,428.75,2235.0,426.6696,427.0579,426.4804,426.8488,2235.0
2025-04-02 12:45:00,428.79,429.52,428.78,429.33,5025.0,426.8886,427.6154,426.8787,427.4262,5025.0
2025-04-02 12:50:00,429.15,429.59,429.01,429.21,2990.0,427.247,427.6851,427.1076,427.3068,2990.0
2025-04-02 12:55:00,429.32,430.25,429.01,429.43,13509.0,427.4163,428.3421,427.1076,427.5258,13509.0
2025-04-02 13:00:00,429.86,430.15,429.7,429.88,2111.0,427.9539,428.2426,427.7946,427.9738,2111.0
2025-04-02 13:05:00,429.73,429.74,429.22,429.53,3193.0,427.8244,427.8344,427.3167,427.6253,3193.0
2025-04-02 13:10:00,429.52,429.71,428.92,428.92,3128.0,427.6154,427.8045,427.018,427.018,3128.0
2025-04-02 13:15:00,429.01,429.44,428.74,429.25,6727.0,427.1076,427.5357,426.8388,427.3466,6727.0
2025-04-02 13:20:00,429.23,429.66,428.79,429.66,4674.0,427.3267,427.7548,426.8886,427.7548,4674.0
2025-04-02 13:25:00,429.33,429.56,429.32,429.56,1700.0,427.4262,427.6552,427.4163,427.6552,1700.0
2025-04-02 13:30:00,429.44,429.52,429.31,429.31,2595.0,427.5357,427.6154,427.4063,427.4063,2595.0
2025-04-02 13:35:00,429.39,429.45,429.14,429.45,1737.0,427.486,427.5457,427.2371,427.5457,1737.0
2025-04-02 13:40:00,429.5,429.66,428.98,428.98,4604.0,427.5955,427.7548,427.0778,427.0778,4604.0
2025-04-02 13:45:00,428.91,429.12,428.72,429.01,1151.0,427.0081,427.2172,426.8189,427.1076,1151.0
2025-04-02 13:50:00,428.7,428.72,428.34,428.53,2265.0,426.799,426.8189,426.4406,426.6298,2265.0
2025-04-02 13:55:00,428.53,428.57,428.2,428.44,4130.0,426.6298,426.6696,426.3012,426.5402,4130.0
2025-04-02 14:00:00,428.43,429.48,428.34,429.48,8187.0,426.5302,427.5756,426.4406,427.5756,8187.0
2025-04-02 14:05:00,429.19,429.61,429.18,429.21,1699.0,427.2868,427.705,427.2769,427.3068,1699.0
2025-04-02 14:10:00,429.54,429.54,429.54,429.54,447.0,427.6353,427.6353,427.6353,427.6353,447.0
2025-04-02 14:15:00,429.25,429.34,428.93,429.12,3465.0,427.3466,427.4362,427.028,427.2172,3465.0
2025-04-02 14:20:00,429.09,429.39,429.09,429.39,1000.0,427.1873,427.486,427.1873,427.486,1000.0
2025-04-02 14:25:00,429.16,429.53,428.57,428.57,3003.0,427.257,427.6253,426.6696,426.6696,3003.0
2025-04-02 14:30:00,428.87,428.87,428.63,428.87,1103.0,426.9683,426.9683,426.7293,426.9683,1103.0
2025-04-02 14:35:00,428.57,429.36,428.57,429.07,3511.0,426.6696,427.4561,426.6696,427.1674,3511.0
2025-04-02 14:40:00,429.22,429.63,429.17,429.63,1965.0,427.3167,427.7249,427.2669,427.7249,1965.0
2025-04-02 14:45:00,430.05,430.05,429.29,429.29,2784.0,428.143,428.143,427.3864,427.3864,2784.0
2025-04-02 14:50:00,429.3,429.3,428.86,429.1,1700.0,427.3964,427.3964,426.9583,427.1972,1700.0
2025-04-02 14:55:00,428.89,428.89,428.1,428.1,4528.0,426.9882,426.9882,426.2017,426.2017,4528.0
2025-04-02 15:00:00,428.0,428.84,428.0,428.84,3007.0,426.1021,426.9384,426.1021,426.9384,3007.0
2025-04-02 15:05:00,428.84,429.02,428.6,428.81,5615.0,426.9384,427.1176,426.6995,426.9085,5615.0
2025-04-02 15:10:00,428.86,429.11,428.63,428.75,4576.0,426.9583,427.2072,426.7293,426.8488,4576.0
2025-04-02 15:15:00,428.64,428.78,428.08,428.31,6911.0,426.7393,426.8787,426.1818,426.4107,6911.0
2025-04-02 15:20:00,428.31,428.71,428.31,428.51,4875.0,426.4107,426.809,426.4107,426.6099,4875.0
2025-04-02 15:25:00,428.79,429.31,428.3,429.31,3650.0,426.8886,427.4063,426.4008,427.4063,3650.0
2025-04-02 15:30:00,429.28,429.58,429.15,429.15,2834.0,427.3764,427.6751,427.247,427.247,2834.0
2025-04-02 15:35:00,429.29,429.48,428.83,429.34,6019.0,427.3864,427.5756,426.9284,427.4362,6019.0
2025-04-02 15:40:00,429.39,429.4,428.98,429.0,3852.0,427.486,427.4959,427.0778,427.0977,3852.0
2025-04-02 15:45:00,429.02,429.32,428.3,428.82,16375.0,427.1176,427.4163,426.4008,426.9185,16375.0
2025-04-02 15:50:00,428.71,429.02,428.3,428.44,20956.0,426.809,427.1176,426.4008,426.5402,20956.0
2025-04-02 15:55:00,428.33,429.81,428.33,428.97,63211.0,426.4307,427.9041,426.4307,427.0678,63211.0
2025-04-03 09:30:00,433.91,440.46,433.91,439.52,56178.0,431.9859,438.5069,431.9859,437.571,56178.0
2025-04-03 09:35:00,439.52,441.92,438.93,439.39,41223.0,437.571,439.9604,436.9837,437.4416,41223.0
2025-04-03 09:40:00,439.6,440.2,437.18,437.41,25943.0,437.6507,438.248,435.2414,435.4704,25943.0
2025-04-03 09:45:00,437.25,437.41,435.74,436.25,22303.0,435.3111,435.4704,433.8078,434.3155,22303.0
2025-04-03 09:50:00,436.3,438.17,435.15,435.3,18832.0,434.3653,436.227,433.2204,433.3697,18832.0
2025-04-03 09:55:00,435.3,436.82,435.29,436.52,14367.0,433.3697,434.883,433.3598,434.5843,14367.0
2025-04-03 10:00:00,436.0,437.29,435.74,436.73,19400.0,434.0666,435.3509,433.8078,434.7934,19400.0
2025-04-03 10:05:00,436.73,436.85,435.35,435.47,15142.0,434.7934,434.9129,433.4195,433.539,15142.0
2025-04-03 10:10:00,436.84,440.6,436.4,439.99,25261.0,434.9029,438.6462,434.4649,438.039,25261.0
2025-04-03 10:15:00,439.87,440.52,438.62,438.97,20474.0,437.9195,438.5666,436.675,437.0235,20474.0
2025-04-03 10:20:00,439.08,444.49,438.16,444.06,12586.0,437.133,442.519,436.2171,442.0909,12586.0
2025-04-03 10:25:00,443.77,443.97,442.65,442.81,43076.0,441.8022,442.0013,440.6872,440.8464,43076.0
2025-04-03 10:30:00,442.8,443.31,440.83,440.93,31694.0,440.8365,441.3442,438.8752,438.9748,31694.0
2025-04-03 10:35:00,440.93,441.89,439.17,439.79,51014.0,438.9748,439.9305,437.2226,437.8398,51014.0
2025-04-03 10:40:00,439.68,441.27,438.87,440.59,15295.0,437.7303,439.3133,436.9239,438.6363,15295.0
2025-04-03 10:45:00,440.46,440.46,438.63,438.88,28632.0,438.5069,438.5069,436.685,436.9339,28632.0
2025-04-03 10:50:00,438.88,439.34,437.76,438.4,59887.0,436.9339,437.3918,435.8188,436.456,59887.0
2025-04-03 10:55:00,438.2,439.47,436.74,437.33,13476.0,436.2569,437.5213,434.8034,435.3907,13476.0
2025-04-03 11:00:00,436.74,438.2,435.43,438.11,16198.0,434.8034,436.2569,433.4992,436.1673,16198.0
2025-04-03 11:05:00,438.11,438.11,436.87,437.66,26321.0,436.1673,436.1673,434.9328,435.7193,26321.0
2025-04-03 11:10:00,437.49,441.85,436.87,441.11,53881.0,435.55,439.8907,434.9328,439.154,53881.0
2025-04-03 11:15:00,441.13,441.35,439.9,440.15,16079.0,439.1739,439.3929,437.9494,438.1982,16079.0
2025-04-03 11:20:00,440.16,440.29,439.37,440.15,7504.0,438.2082,438.3376,437.4217,438.1982,7504.0
2025-04-03 11:25:00,440.04,440.98,439.25,440.73,78869.0,438.0887,439.0246,437.3022,438.7757,78869.0
2025-04-03 11:30:00,440.91,442.43,440.74,440.99,23148.0,438.9549,440.4681,438.7856,439.0345,23148.0
2025-04-03 11:35:00,441.64,441.67,440.25,441.03,7635.0,439.6816,439.7115,438.2978,439.0743,7635.0
2025-04-03 11:40:00,441.03,441.49,440.08,440.12,11607.0,439.0743,439.5323,438.1286,438.1684,11607.0
2025-04-03 11:45:00,440.38,440.54,438.47,438.69,67767.0,438.4272,438.5865,436.5257,436.7447,67767.0
2025-04-03 11:50:00,438.29,439.28,438.0,439.19,21071.0,436.3465,437.3321,436.0578,437.2425,21071.0
2025-04-03 11:55:00,438.96,440.02,438.74,439.77,101741.0,437.0135,438.0688,436.7945,437.8199,101741.0
2025-04-03 12:00:00,439.77,444.28,439.61,444.14,11222.0,437.8199,442.3099,437.6606,442.1705,11222.0
2025-04-03 12:05:00,444.53,445.0,443.82,445.0,6092.0,442.5588,443.0267,441.852,443.0267,6092.0
2025-04-03 12:10:00,444.62,445.49,444.12,445.07,10096.0,442.6484,443.5146,442.1506,443.0964,10096.0
2025-04-03 12:15:00,445.06,446.16,444.49,446.16,5368.0,443.0865,444.1816,442.519,444.1816,5368.0
2025-04-03 12:20:00,446.48,447.93,445.77,446.84,8476.0,444.5002,445.9437,443.7933,444.8586,8476.0
2025-04-03 12:25:00,446.44,447.33,445.81,447.33,4118.0,444.4604,445.3464,443.8331,445.3464,4118.0
2025-04-03 12:30:00,447.0,448.25,446.71,447.67,10042.0,445.0179,446.2623,444.7292,445.6849,10042.0
2025-04-03 12:35:00,448.21,448.41,446.06,446.31,7183.0,446.2225,446.4216,444.082,444.3309,7183.0
2025-04-03 12:40:00,446.85,447.47,446.46,447.27,16591.0,444.8685,445.4858,444.4803,445.2867,16591.0
2025-04-03 12:45:00,447.34,447.91,446.94,447.62,7053.0,445.3564,445.9238,444.9581,445.6351,7053.0
2025-04-03 12:50:00,447.7,447.81,446.57,446.78,16657.0,445.7148,445.8243,444.5898,444.7988,16657.0
2025-04-03 12:55:00,446.79,447.27,446.32,446.74,10411.0,444.8088,445.2867,444.3409,444.759,10411.0
2025-04-03 13:00:00,446.55,446.97,445.56,446.14,10256.0,444.5699,444.988,443.5843,444.1617,10256.0
2025-04-03 13:05:00,445.85,446.54,445.28,445.29,8740.0,443.873,444.5599,443.3055,443.3154,8740.0
2025-04-03 13:10:00,445.29,445.46,444.2,445.27,17732.0,443.3154,443.4847,442.2303,443.2955,17732.0
2025-04-03 13:15:00,445.27,445.84,445.05,445.31,5062.0,443.2955,443.863,443.0765,443.3354,5062.0
2025-04-03 13:20:00,445.41,446.41,445.41,446.4,2743.0,443.4349,444.4305,443.4349,444.4205,2743.0
2025-04-03 13:25:00,446.06,446.08,445.51,445.84,7079.0,444.082,444.1019,443.5345,443.863,7079.0
2025-04-03 13:30:00,446.16,446.16,444.03,444.13,11262.0,444.1816,444.1816,442.061,442.1606,11262.0
2025-04-03 13:35:00,444.13,444.98,443.63,444.66,6065.0,442.1606,443.0068,441.6628,442.6882,6065.0
2025-04-03 13:40:00,444.62,445.85,444.62,445.71,4735.0,442.6484,443.873,442.6484,443.7336,4735.0
2025-04-03 13:45:00,446.18,446.98,446.11,446.83,2386.0,444.2015,444.998,444.1318,444.8486,2386.0
2025-04-03 13:50:00,446.74,449.14,446.68,448.01,14418.0,444.759,447.1484,444.6993,446.0234,14418.0
2025-04-03 13:55:00,448.01,448.12,447.4,447.41,7381.0,446.0234,446.1329,445.4161,445.426,7381.0
2025-04-03 14:00:00,447.76,448.93,447.74,448.3,10219.0,445.7745,446.9393,445.7546,446.3121,10219.0
2025-04-03 14:05:00,448.09,448.95,447.96,448.95,7199.0,446.103,446.9592,445.9736,446.9592,7199.0
2025-04-03 14:10:00,449.05,449.22,448.44,449.03,9114.0,447.0588,447.228,446.4515,447.0389,9114.0
2025-04-03 14:15:00,449.08,449.99,448.46,448.62,10611.0,447.0886,447.9946,446.4714,446.6307,10611.0
2025-04-03 14:20:00,449.02,449.42,448.49,448.66,27575.0,447.0289,447.4271,446.5013,446.6705,27575.0
2025-04-03 14:25:00,448.66,449.57,448.19,448.19,9804.0,446.6705,447.5765,446.2026,446.2026,9804.0
2025-04-03 14:30:00,448.42,448.75,447.03,447.03,20276.0,446.4316,446.7601,445.0477,445.0477,20276.0
2025-04-03 14:35:00,447.14,449.14,447.14,449.14,8886.0,445.1572,447.1484,445.1572,447.1484,8886.0
2025-04-03 14:40:00,449.04,450.98,449.03,450.98,11771.0,447.0488,448.9802,447.0389,448.9802,11771.0
2025-04-03 14:45:00,451.06,451.26,449.79,450.87,21657.0,449.0599,449.259,447.7955,448.8707,21657.0
2025-04-03 14:50:00,450.87,451.67,450.42,450.72,27754.0,448.8707,449.6672,448.4227,448.7214,27754.0
2025-04-03 14:55:00,450.75,451.41,450.25,451.09,19626.0,448.7512,449.4083,448.2535,449.0897,19626.0
2025-04-03 15:00:00,451.09,451.32,450.42,450.6,24549.0,449.0897,449.3187,448.4227,448.6019,24549.0
2025-04-03 15:05:00,450.59,452.95,450.32,452.84,29282.0,448.5919,450.9415,448.3231,450.832,29282.0
2025-04-03 15:10:00,452.84,454.46,452.12,452.14,51983.0,450.832,452.4448,450.1152,450.1351,51983.0
2025-04-03 15:15:00,452.09,452.32,450.89,451.74,16514.0,450.0853,450.3143,448.8906,449.7368,16514.0
2025-04-03 15:20:00,452.44,454.14,452.33,453.04,37915.0,450.4337,452.1262,450.3242,451.0311,37915.0
2025-04-03 15:25:00,453.04,453.69,451.91,452.33,31074.0,451.0311,451.6782,449.9061,450.3242,31074.0
2025-04-03 15:30:00,452.29,452.33,450.77,451.29,33995.0,450.2844,450.3242,448.7711,449.2888,33995.0
2025-04-03 15:35:00,451.29,452.5,451.27,451.95,38254.0,449.2888,450.4935,449.2689,449.9459,38254.0
2025-04-03 15:40:00,451.68,452.51,451.01,451.81,28650.0,449.6771,450.5034,449.0101,449.8065,28650.0
2025-04-03 15:45:00,451.71,452.75,451.0,451.87,22236.0,449.707,450.7424,449.0001,449.8663,22236.0
2025-04-03 15:50:00,451.64,454.0,451.18,453.61,68298.0,449.6373,451.9868,449.1793,451.5986,68298.0
2025-04-03 15:55:00,453.6,453.88,452.01,452.8,169789.0,451.5886,451.8674,450.0057,450.7921,169789.0
2025-04-04 09:30:00,450.29,458.34,450.29,457.99,84820.0,448.2933,456.3076,448.2933,455.9591,84820.0
2025-04-04 09:35:00,458.67,458.73,449.07,449.93,56871.0,456.6361,456.6959,447.0787,447.9349,56871.0
2025-04-04 09:40:00,449.84,450.0,438.26,439.13,136667.0,447.8453,448.0046,436.3166,437.1828,136667.0
2025-04-04 09:45:00,439.86,440.46,434.88,439.49,146058.0,437.9095,438.5069,432.9516,437.5412,146058.0
2025-04-04 09:50:00,439.41,443.95,439.02,442.48,11791.0,437.4615,441.9814,437.0733,440.5179,11791.0
2025-04-04 09:55:00,442.23,444.09,442.01,442.35,13549.0,440.269,442.1208,440.05,440.3885,13549.0
2025-04-04 10:00:00,442.2,442.6,438.55,440.81,20521.0,440.2392,440.6374,436.6053,438.8553,20521.0
2025-04-04 10:05:00,440.61,441.42,438.97,440.0,7528.0,438.6562,439.4626,437.0235,438.0489,7528.0
2025-04-04 10:10:00,440.0,441.79,439.39,439.59,12584.0,438.0489,439.831,437.4416,437.6407,12584.0
2025-04-04 10:15:00,439.41,443.09,439.3,442.91,10050.0,437.4615,441.1252,437.352,440.946,10050.0
2025-04-04 10:20:00,442.94,446.02,441.84,446.02,8616.0,440.9759,444.0422,439.8807,444.0422,8616.0
2025-04-04 10:25:00,445.42,449.88,444.08,449.14,18170.0,443.4449,447.8851,442.1108,447.1484,18170.0
2025-04-04 10:30:00,448.42,450.0,447.31,449.13,14608.0,446.4316,448.0046,445.3265,447.1384,14608.0
2025-04-04 10:35:00,449.85,452.0,448.17,450.27,8834.0,447.8552,449.9957,446.1827,448.2734,8834.0
2025-04-04 10:40:00,451.12,453.42,449.89,452.6,10725.0,449.1196,451.4094,447.8951,450.593,10725.0
2025-04-04 10:45:00,452.12,452.12,446.28,447.11,24245.0,450.1152,450.1152,444.3011,445.1274,24245.0
2025-04-04 10:50:00,446.63,448.84,446.09,448.24,18486.0,444.6495,446.8497,444.1119,446.2524,18486.0
2025-04-04 10:55:00,449.04,449.74,447.92,448.44,14071.0,447.0488,447.7457,445.9338,446.4515,14071.0
2025-04-04 11:00:00,448.3,450.21,447.9,449.21,8795.0,446.3121,448.2136,445.9139,447.2181,8795.0
2025-04-04 11:05:00,449.99,450.51,448.31,449.74,15840.0,447.9946,448.5123,446.3221,447.7457,15840.0
2025-04-04 11:10:00,449.82,450.87,448.8,448.8,25180.0,447.8254,448.8707,446.8099,446.8099,25180.0
2025-04-04 11:15:00,448.99,449.35,446.91,447.0,11914.0,446.999,447.3574,444.9283,445.0179,11914.0
2025-04-04 11:20:00,447.0,447.09,443.88,444.02,33442.0,445.0179,445.1075,441.9117,442.0511,33442.0
2025-04-04 11:25:00,443.56,443.64,437.9,440.06,107025.0,441.5931,441.6728,435.9582,438.1086,107025.0
2025-04-04 11:30:00,440.36,441.22,438.7,440.81,21268.0,438.4073,439.2635,436.7547,438.8553,21268.0
2025-04-04 11:35:00,441.8,444.61,441.31,444.29,17435.0,439.8409,442.6385,439.3531,442.3199,17435.0
2025-04-04 11:40:00,444.27,444.73,443.13,444.58,8692.0,442.3,442.7579,441.165,442.6086,8692.0
2025-04-04 11:45:00,444.36,445.92,443.48,444.86,10300.0,442.3896,443.9427,441.5135,442.8874,10300.0
2025-04-04 11:50:00,444.85,446.38,444.46,445.64,13732.0,442.8774,444.4006,442.4891,443.6639,13732.0
2025-04-04 11:55:00,445.66,445.86,444.76,445.37,6559.0,443.6838,443.8829,442.7878,443.3951,6559.0
2025-04-04 12:00:00,445.45,446.95,445.45,445.82,30686.0,443.4747,444.9681,443.4747,443.8431,30686.0
2025-04-04 12:05:00,446.0,446.35,443.72,444.43,24078.0,444.0223,444.3707,441.7524,442.4593,24078.0
2025-04-04 12:10:00,444.43,444.43,441.92,443.73,36260.0,442.4593,442.4593,439.9604,441.7624,36260.0
2025-04-04 12:15:00,443.87,444.17,441.43,442.04,6720.0,441.9017,442.2004,439.4726,440.0799,6720.0
2025-04-04 12:20:00,442.37,442.37,439.98,440.53,13306.0,440.4084,440.4084,438.029,438.5766,13306.0
2025-04-04 12:25:00,440.51,441.39,439.98,440.59,6436.0,438.5566,439.4327,438.029,438.6363,6436.0
2025-04-04 12:30:00,440.22,440.3,438.76,439.22,7037.0,438.2679,438.3476,436.8144,437.2724,7037.0
2025-04-04 12:35:00,439.32,439.79,437.67,437.75,30323.0,437.3719,437.8398,435.7292,435.8089,30323.0
2025-04-04 12:40:00,438.14,438.14,435.81,435.81,5763.0,436.1972,436.1972,433.8775,433.8775,5763.0
2025-04-04 12:45:00,436.24,436.24,435.01,435.92,16564.0,434.3056,434.3056,433.081,433.987,16564.0
2025-04-04 12:50:00,435.84,436.94,435.65,436.59,12042.0,433.9074,435.0025,433.7182,434.654,12042.0
2025-04-04 12:55:00,436.43,436.6,435.2,435.44,7280.0,434.4947,434.664,433.2702,433.5091,7280.0
2025-04-04 13:00:00,435.44,436.12,434.0,434.0,15711.0,433.5091,434.1861,432.0755,432.0755,15711.0
2025-04-04 13:05:00,434.0,434.27,431.01,431.73,30193.0,432.0755,432.3443,429.0988,429.8156,30193.0
2025-04-04 13:10:00,431.74,431.82,428.75,431.82,30856.0,429.8255,429.9052,426.8488,429.9052,30856.0
2025-04-04 13:15:00,431.65,432.28,430.32,430.32,24883.0,429.7359,430.3631,428.4118,428.4118,24883.0
2025-04-04 13:20:00,430.68,432.82,429.47,432.82,22840.0,428.7702,430.9007,427.5656,430.9007,22840.0
2025-04-04 13:25:00,432.82,434.06,432.35,433.66,13939.0,430.9007,432.1352,430.4328,431.737,13939.0
2025-04-04 13:30:00,433.43,434.99,432.21,434.36,24269.0,431.508,433.0611,430.2935,432.4339,24269.0
2025-04-04 13:35:00,433.92,435.64,433.92,434.78,16069.0,431.9959,433.7082,431.9959,432.8521,16069.0
2025-04-04 13:40:00,434.46,435.43,433.23,433.23,13207.0,432.5335,433.4992,431.3089,431.3089,13207.0
2025-04-04 13:45:00,433.52,434.54,433.12,434.43,38286.0,431.5976,432.6131,431.1994,432.5036,38286.0
2025-04-04 13:50:00,434.14,434.28,431.15,431.67,13927.0,432.2149,432.3543,429.2382,429.7558,13927.0
2025-04-04 13:55:00,431.75,432.27,431.62,432.03,6321.0,429.8355,430.3532,429.7061,430.1142,6321.0
2025-04-04 14:00:00,432.35,432.83,431.81,432.37,29925.0,430.4328,430.9107,429.8952,430.4527,29925.0
2025-04-04 14:05:00,432.65,432.82,430.52,431.39,102001.0,430.7315,430.9007,428.6109,429.4771,102001.0
2025-04-04 14:10:00,431.11,432.32,431.1,431.78,29960.0,429.1983,430.403,429.1884,429.8654,29960.0
2025-04-04 14:15:00,431.57,432.26,431.33,432.11,22886.0,429.6563,430.3432,429.4174,430.1939,22886.0
2025-04-04 14:20:00,432.17,432.17,430.13,430.9,13947.0,430.2536,430.2536,428.2227,428.9893,13947.0
2025-04-04 14:25:00,430.87,431.3,430.17,430.98,32574.0,428.9594,429.3875,428.2625,429.0689,32574.0
2025-04-04 14:30:00,431.09,433.31,431.07,432.93,42886.0,429.1784,431.3886,429.1585,431.0103,42886.0
2025-04-04 14:35:00,433.28,433.94,432.67,433.44,42691.0,431.3587,432.0158,430.7514,431.518,42691.0
2025-04-04 14:40:00,433.83,434.16,433.18,433.73,112438.0,431.9063,432.2348,431.2591,431.8067,112438.0
2025-04-04 14:45:00,434.0,435.11,433.76,434.66,33494.0,432.0755,433.1806,431.8366,432.7326,33494.0
2025-04-04 14:50:00,434.53,435.57,434.24,435.44,42878.0,432.6032,433.6386,432.3144,433.5091,42878.0
2025-04-04 14:55:00,435.2,435.93,434.8,435.07,40050.0,433.2702,433.997,432.872,433.1408,40050.0
2025-04-04 15:00:00,435.35,435.78,434.29,435.55,73885.0,433.4195,433.8476,432.3642,433.6186,73885.0
2025-04-04 15:05:00,435.55,436.11,434.38,434.91,42982.0,433.6186,434.1762,432.4538,432.9815,42982.0
2025-04-04 15:10:00,434.83,435.47,434.61,435.0,51381.0,432.9018,433.539,432.6828,433.0711,51381.0
2025-04-04 15:15:00,435.1,435.21,433.64,433.64,74676.0,433.1706,433.2801,431.7171,431.7171,74676.0
2025-04-04 15:20:00,433.64,435.49,433.44,435.34,109305.0,431.7171,433.5589,431.518,433.4096,109305.0
2025-04-04 15:25:00,435.46,436.76,434.72,435.58,14819.0,433.529,434.8233,432.7923,433.6485,14819.0
2025-04-04 15:30:00,435.17,436.13,434.86,436.13,22032.0,433.2403,434.1961,432.9317,434.1961,22032.0
2025-04-04 15:35:00,435.62,436.03,433.89,434.36,41007.0,433.6883,434.0965,431.966,432.4339,41007.0
2025-04-04 15:40:00,434.36,435.12,434.31,434.58,15544.0,432.4339,433.1905,432.3841,432.6529,15544.0
2025-04-04 15:45:00,434.62,435.36,431.47,432.44,29708.0,432.6928,433.4295,429.5567,430.5224,29708.0
2025-04-04 15:50:00,431.94,432.93,429.19,429.69,51044.0,430.0246,431.0103,427.2868,427.7846,51044.0
2025-04-04 15:55:00,429.69,429.9,428.47,429.06,136599.0,427.7846,427.9937,426.57,427.1574,136599.0
2025-04-07 09:30:00,421.42,422.59,414.91,418.37,89379.0,419.5513,420.7161,413.0702,416.5148,89379.0
2025-04-07 09:35:00,418.99,421.09,415.01,416.63,13657.0,417.1321,419.2228,413.1697,414.7825,13657.0
2025-04-07 09:40:00,416.65,420.85,415.93,418.43,21136.0,414.8024,418.9838,414.0856,416.5746,21136.0
2025-04-07 09:45:00,418.96,420.81,417.7,418.56,7630.0,417.1022,418.944,415.8478,416.704,7630.0
2025-04-07 09:50:00,418.66,418.72,415.31,417.32,9369.0,416.8035,416.8633,413.4684,415.4695,9369.0
2025-04-07 09:55:00,417.57,419.77,417.16,419.48,5086.0,415.7184,417.9086,415.3102,417.6199,5086.0
2025-04-07 10:00:00,418.68,419.06,414.18,415.49,14794.0,416.8234,417.2018,412.3434,413.6476,14794.0
2025-04-07 10:05:00,416.08,416.49,412.02,412.02,7431.0,414.235,414.6432,410.193,410.193,7431.0
2025-04-07 10:10:00,412.32,425.13,412.09,424.89,12962.0,410.4916,423.2448,410.2627,423.0059,12962.0
2025-04-07 10:15:00,424.57,428.22,424.57,426.07,8279.0,422.6873,426.3211,422.6873,424.1807,8279.0
2025-04-07 10:20:00,424.38,425.54,415.72,416.52,15011.0,422.4982,423.653,413.8766,414.673,15011.0
2025-04-07 10:25:00,417.23,419.47,416.27,416.29,10218.0,415.3799,417.6099,414.4241,414.444,10218.0
2025-04-07 10:30:00,417.92,419.29,415.36,418.15,12956.0,416.0668,417.4307,413.5182,416.2958,12956.0
2025-04-07 10:35:00,418.23,418.98,415.42,415.52,5604.0,416.3754,417.1221,413.5779,413.6775,5604.0
2025-04-07 10:40:00,415.53,416.91,412.19,416.69,26467.0,413.6874,415.0613,410.3622,414.8423,26467.0
2025-04-07 10:45:00,416.19,416.59,415.24,415.55,18522.0,414.3445,414.7427,413.3987,413.7073,18522.0
2025-04-07 10:50:00,415.79,419.26,415.35,418.82,40743.0,413.9463,417.4009,413.5082,416.9628,40743.0
2025-04-07 10:55:00,418.48,419.12,417.46,419.12,9272.0,416.6243,417.2615,415.6089,417.2615,9272.0
2025-04-07 11:00:00,419.45,423.38,418.59,421.89,10535.0,417.59,421.5026,416.7338,420.0192,10535.0
2025-04-07 11:05:00,421.24,421.45,419.71,420.72,6603.0,419.3721,419.5812,417.8489,418.8544,6603.0
2025-04-07 11:10:00,421.25,421.53,418.5,418.85,8759.0,419.3821,419.6608,416.6442,416.9927,8759.0
2025-04-07 11:15:00,418.04,419.83,415.54,419.83,5918.0,416.1863,417.9683,413.6974,417.9683,5918.0
2025-04-07 11:20:00,419.99,419.99,415.3,416.44,9880.0,418.1276,418.1276,413.4584,414.5934,9880.0
2025-04-07 11:25:00,416.24,417.81,415.66,415.93,4529.0,414.3943,415.9573,413.8168,414.0856,4529.0
2025-04-07 11:30:00,415.65,420.0,415.64,419.64,10418.0,413.8069,418.1376,413.7969,417.7792,10418.0
2025-04-07 11:35:00,419.64,420.13,418.35,418.72,12512.0,417.7792,418.267,416.4949,416.8633,12512.0
2025-04-07 11:40:00,418.8,421.74,418.14,421.74,11762.0,416.9429,419.8699,416.2858,419.8699,11762.0
2025-04-07 11:45:00,421.44,422.24,419.93,421.42,5650.0,419.5712,420.3677,418.0679,419.5513,5650.0
2025-04-07 11:50:00,422.43,422.97,420.8,421.83,4047.0,420.5568,421.0944,418.934,419.9595,4047.0
2025-04-07 11:55:00,422.36,422.85,421.44,421.54,8473.0,420.4871,420.975,419.5712,419.6708,8473.0
2025-04-07 12:00:00,421.44,422.37,420.74,422.37,5047.0,419.5712,420.4971,418.8743,420.4971,5047.0
2025-04-07 12:05:00,422.16,422.16,420.35,420.35,5381.0,420.288,420.288,418.486,418.486,5381.0
2025-04-07 12:10:00,420.35,420.57,418.68,420.41,7012.0,418.486,418.7051,416.8234,418.5458,7012.0
2025-04-07 12:15:00,420.83,420.83,418.67,419.83,3084.0,418.9639,418.9639,416.8135,417.9683,3084.0
2025-04-07 12:20:00,419.71,420.75,418.66,419.73,5888.0,417.8489,418.8843,416.8035,417.8688,5888.0
2025-04-07 12:25:00,419.36,421.31,418.98,420.61,12270.0,417.5004,419.4418,417.1221,418.7449,12270.0
2025-04-07 12:30:00,420.67,421.53,418.36,419.5,17330.0,418.8046,419.6608,416.5049,417.6398,17330.0
2025-04-07 12:35:00,419.82,420.76,418.44,419.22,9529.0,417.9584,418.8942,416.5845,417.3611,9529.0
2025-04-07 12:40:00,419.36,419.49,418.24,419.12,3300.0,417.5004,417.6299,416.3854,417.2615,3300.0
2025-04-07 12:45:00,419.43,419.76,418.31,419.64,3064.0,417.5701,417.8987,416.4551,417.7792,3064.0
2025-04-07 12:50:00,419.3,420.59,418.96,420.27,7712.0,417.4407,418.725,417.1022,418.4064,7712.0
2025-04-07 12:55:00,420.57,420.57,418.08,418.83,13771.0,418.7051,418.7051,416.2261,416.9728,13771.0
2025-04-07 13:00:00,419.34,422.19,419.34,420.12,10994.0,417.4805,420.3179,417.4805,418.2571,10994.0
2025-04-07 13:05:00,420.12,420.3,419.0,420.3,2060.0,418.2571,418.4363,417.142,418.4363,2060.0
2025-04-07 13:10:00,420.74,421.19,419.0,421.19,9248.0,418.8743,419.3223,417.142,419.3223,9248.0
2025-04-07 13:15:00,420.9,423.3,420.44,423.3,13506.0,419.0336,421.423,418.5756,421.423,13506.0
2025-04-07 13:20:00,423.3,424.06,423.29,424.03,1673.0,421.423,422.1796,421.413,422.1497,1673.0
2025-04-07 13:25:00,423.94,427.01,423.69,427.0,9859.0,422.0601,425.1165,421.8112,425.1066,9859.0
2025-04-07 13:30:00,426.33,426.33,424.63,425.87,8749.0,424.4395,424.4395,422.7471,423.9816,8749.0
2025-04-07 13:35:00,425.42,428.12,425.41,427.89,8945.0,423.5336,426.2216,423.5236,425.9926,8945.0
2025-04-07 13:40:00,427.5,427.57,425.15,425.84,9093.0,425.6043,425.674,423.2648,423.9517,9093.0
2025-04-07 13:45:00,425.84,426.74,423.62,425.9,13655.0,423.9517,424.8477,421.7415,424.0114,13655.0
2025-04-07 13:50:00,425.9,427.04,424.76,426.2,11003.0,424.0114,425.1464,422.8765,424.3101,11003.0
2025-04-07 13:55:00,426.53,428.31,425.97,428.31,5047.0,424.6386,426.4107,424.0811,426.4107,5047.0
2025-04-07 14:00:00,428.43,429.83,427.61,429.35,6423.0,426.5302,427.924,425.7138,427.4461,6423.0
2025-04-07 14:05:00,429.35,429.85,427.78,428.86,12266.0,427.4461,427.9439,425.8831,426.9583,12266.0
2025-04-07 14:10:00,429.81,429.81,426.47,427.91,12181.0,427.9041,427.9041,424.5789,426.0125,12181.0
2025-04-07 14:15:00,427.16,428.84,427.12,428.35,8576.0,425.2658,426.9384,425.226,426.4506,8576.0
2025-04-07 14:20:00,428.35,429.49,427.09,427.1,9607.0,426.4506,427.5855,425.1962,425.2061,9607.0
2025-04-07 14:25:00,427.1,427.25,425.94,427.1,4834.0,425.2061,425.3554,424.0513,425.2061,4834.0
2025-04-07 14:30:00,427.1,427.58,426.12,427.01,7150.0,425.2061,425.684,424.2305,425.1165,7150.0
2025-04-07 14:35:00,426.82,427.52,425.0,426.77,17454.0,424.9274,425.6242,423.1154,424.8776,17454.0
2025-04-07 14:40:00,426.71,428.27,426.04,427.98,14967.0,424.8178,426.3709,424.1508,426.0822,14967.0
2025-04-07 14:45:00,427.39,428.82,425.74,428.12,9340.0,425.4948,426.9185,423.8521,426.2216,9340.0
2025-04-07 14:50:00,428.11,428.99,425.83,427.12,11897.0,426.2116,427.0877,423.9417,425.226,11897.0
2025-04-07 14:55:00,427.12,428.25,426.55,428.08,14157.0,425.226,426.351,424.6585,426.1818,14157.0
2025-04-07 15:00:00,428.08,428.36,425.0,426.13,9420.0,426.1818,426.4605,423.1154,424.2404,9420.0
2025-04-07 15:05:00,426.13,426.96,424.78,424.8,13082.0,424.2404,425.0667,422.8964,422.9163,13082.0
2025-04-07 15:10:00,424.8,425.6,423.96,425.25,15075.0,422.9163,423.7128,422.08,423.3643,15075.0
2025-04-07 15:15:00,425.25,425.4,423.45,424.67,12122.0,423.3643,423.5136,421.5723,422.7869,12122.0
2025-04-07 15:20:00,424.78,424.78,423.82,424.31,13071.0,422.8964,422.8964,421.9407,422.4285,13071.0
2025-04-07 15:25:00,424.31,424.99,422.7,423.93,13138.0,422.4285,423.1055,420.8256,422.0502,13138.0
2025-04-07 15:30:00,424.03,425.72,423.49,424.84,13508.0,422.1497,423.8322,421.6121,422.9561,13508.0
2025-04-07 15:35:00,424.93,426.23,423.16,423.5,15890.0,423.0457,424.34,421.2836,421.6221,15890.0
2025-04-07 15:40:00,423.62,423.62,421.99,422.42,13251.0,421.7415,421.7415,420.1188,420.5469,13251.0
2025-04-07 15:45:00,422.42,422.63,419.81,422.54,16521.0,420.5469,420.7559,417.9484,420.6663,16521.0
2025-04-07 15:50:00,421.39,425.27,421.3,424.11,26183.0,419.5214,423.3842,419.4318,422.2294,26183.0
2025-04-07 15:55:00,423.97,424.12,422.16,422.88,100656.0,422.09,422.2393,420.288,421.0048,100656.0
2025-04-08 09:30:00,455.05,458.75,447.16,449.84,151858.0,453.0322,456.7158,445.1772,447.8453,151858.0
2025-04-08 09:35:00,449.35,451.3,441.73,450.38,45211.0,447.3574,449.2988,439.7712,448.3829,45211.0
2025-04-08 09:40:00,450.0,450.69,443.94,448.49,61940.0,448.0046,448.6915,441.9714,446.5013,61940.0
2025-04-08 09:45:00,448.92,449.67,444.2,448.04,20799.0,446.9294,447.676,442.2303,446.0533,20799.0
2025-04-08 09:50:00,448.04,449.62,443.98,444.64,26305.0,446.0533,447.6262,442.0113,442.6683,26305.0
2025-04-08 09:55:00,445.0,447.31,444.27,446.2,31264.0,443.0267,445.3265,442.3,444.2214,31264.0
2025-04-08 10:00:00,447.24,447.24,444.71,445.0,30405.0,445.2568,445.2568,442.738,443.0267,30405.0
2025-04-08 10:05:00,444.81,447.02,444.47,446.6,21909.0,442.8376,445.0378,442.4991,444.6196,21909.0
2025-04-08 10:10:00,446.86,447.01,444.16,445.37,28330.0,444.8785,445.0278,442.1905,443.3951,28330.0
2025-04-08 10:15:00,445.37,445.88,443.04,445.08,13840.0,443.3951,443.9028,441.0754,443.1064,13840.0
2025-04-08 10:20:00,444.28,444.85,442.78,443.4,17600.0,442.3099,442.8774,440.8166,441.4338,17600.0
2025-04-08 10:25:00,443.4,444.0,442.4,442.68,33620.0,441.4338,442.0312,440.4383,440.717,33620.0
2025-04-08 10:30:00,442.68,444.88,442.07,442.66,21130.0,440.717,442.9073,440.1097,440.6971,21130.0
2025-04-08 10:35:00,442.98,444.73,441.82,442.9,14712.0,441.0157,442.7579,439.8608,440.936,14712.0
2025-04-08 10:40:00,442.9,444.06,441.49,442.02,14428.0,440.936,442.0909,439.5323,440.0599,14428.0
2025-04-08 10:45:00,442.34,442.41,439.71,440.18,29212.0,440.3785,440.4482,437.7602,438.2281,29212.0
2025-04-08 10:50:00,439.95,440.83,438.57,439.75,35902.0,437.9991,438.8752,436.6252,437.8,35902.0
2025-04-08 10:55:00,439.8,440.05,437.19,437.25,12016.0,437.8498,438.0987,435.2514,435.3111,12016.0
2025-04-08 11:00:00,437.75,438.24,436.49,438.17,165660.0,435.8089,436.2967,434.5545,436.227,165660.0
2025-04-08 11:05:00,437.74,439.0,436.02,436.61,21092.0,435.7989,437.0533,434.0866,434.6739,21092.0
2025-04-08 11:10:00,436.96,437.17,435.48,435.49,8889.0,435.0224,435.2315,433.549,433.5589,8889.0
2025-04-08 11:15:00,435.98,437.19,435.44,436.71,45247.0,434.0467,435.2514,433.5091,434.7735,45247.0
2025-04-08 11:20:00,436.71,438.63,436.26,437.08,27224.0,434.7735,436.685,434.3255,435.1419,27224.0
2025-04-08 11:25:00,437.53,440.0,437.52,439.47,12752.0,435.5899,438.0489,435.5799,437.5213,12752.0
2025-04-08 11:30:00,439.27,440.33,438.52,439.44,23334.0,437.3221,438.3774,436.5755,437.4914,23334.0
2025-04-08 11:35:00,439.41,440.54,438.53,438.53,21730.0,437.4615,438.5865,436.5854,436.5854,21730.0
2025-04-08 11:40:00,438.97,440.0,438.13,438.3,5014.0,437.0235,438.0489,436.1872,436.3564,5014.0
2025-04-08 11:45:00,438.09,439.22,437.03,437.33,4413.0,436.1474,437.2724,435.0921,435.3907,4413.0
2025-04-08 11:50:00,437.4,438.51,436.99,438.45,8092.0,435.4604,436.5655,435.0523,436.5058,8092.0
2025-04-08 11:55:00,438.91,439.01,437.83,438.17,9757.0,436.9637,437.0633,435.8885,436.227,9757.0
2025-04-08 12:00:00,438.13,438.23,437.32,438.09,6747.0,436.1872,436.2868,435.3808,436.1474,6747.0
2025-04-08 12:05:00,437.73,438.15,435.91,435.91,8891.0,435.789,436.2071,433.977,433.977,8891.0
2025-04-08 12:10:00,435.96,437.21,435.05,435.06,22903.0,434.0268,435.2713,433.1209,433.1308,22903.0
2025-04-08 12:15:00,435.25,436.19,434.9,436.08,7735.0,433.32,434.2558,432.9715,434.1463,7735.0
2025-04-08 12:20:00,436.16,436.28,435.54,435.66,4492.0,434.2259,434.3454,433.6087,433.7282,4492.0
2025-04-08 12:25:00,435.69,436.3,434.81,436.08,13989.0,433.758,434.3653,432.8819,434.1463,13989.0
2025-04-08 12:30:00,436.42,436.72,434.61,434.84,10833.0,434.4848,434.7835,432.6828,432.9118,10833.0
2025-04-08 12:35:00,435.3,435.3,432.96,433.68,7787.0,433.3697,433.3697,431.0401,431.7569,7787.0
2025-04-08 12:40:00,433.88,434.17,432.66,433.14,84993.0,431.956,432.2448,430.7415,431.2193,84993.0
2025-04-08 12:45:00,433.23,433.77,431.68,431.75,18272.0,431.3089,431.8465,429.7658,429.8355,18272.0
2025-04-08 12:50:00,432.48,434.66,432.48,432.85,5250.0,430.5623,432.7326,430.5623,430.9306,5250.0
2025-04-08 12:55:00,432.83,433.23,431.83,431.83,7170.0,430.9107,431.3089,429.9151,429.9151,7170.0
2025-04-08 13:00:00,432.54,432.54,429.84,430.36,5014.0,430.622,430.622,427.934,428.4517,5014.0
2025-04-08 13:05:00,430.79,431.46,429.59,429.9,12710.0,428.8797,429.5468,427.6851,427.9937,12710.0
2025-04-08 13:10:00,430.06,431.13,429.58,430.46,7843.0,428.153,429.2182,427.6751,428.5512,7843.0
2025-04-08 13:15:00,430.69,431.17,429.65,430.38,5574.0,428.7802,429.2581,427.7448,428.4716,5574.0
2025-04-08 13:20:00,430.2,430.64,429.84,430.48,4643.0,428.2924,428.7304,427.934,428.5711,4643.0
2025-04-08 13:25:00,430.34,430.48,428.85,429.51,7028.0,428.4317,428.5711,426.9483,427.6054,7028.0
2025-04-08 13:30:00,429.51,429.64,428.12,428.4,7675.0,427.6054,427.7348,426.2216,426.5003,7675.0
2025-04-08 13:35:00,427.81,429.23,427.44,428.68,21596.0,425.913,427.3267,425.5446,426.7791,21596.0
2025-04-08 13:40:00,429.23,431.1,428.67,430.5,9678.0,427.3267,429.1884,426.7691,428.591,9678.0
2025-04-08 13:45:00,430.48,431.37,429.66,431.2,13724.0,428.5711,429.4572,427.7548,429.2879,13724.0
2025-04-08 13:50:00,430.87,432.28,430.8,430.99,5599.0,428.9594,430.3631,428.8897,429.0789,5599.0
2025-04-08 13:55:00,431.24,431.88,431.23,431.46,4974.0,429.3278,429.9649,429.3178,429.5468,4974.0
2025-04-08 14:00:00,431.46,431.57,429.95,430.51,6374.0,429.5468,429.6563,428.0435,428.601,6374.0
2025-04-08 14:05:00,430.51,431.12,428.87,429.24,8968.0,428.601,429.2083,426.9683,427.3366,8968.0
2025-04-08 14:10:00,429.04,429.24,426.19,427.86,12389.0,427.1375,427.3366,424.3001,425.9627,12389.0
2025-04-08 14:15:00,427.46,429.39,426.87,428.1,15775.0,425.5645,427.486,424.9771,426.2017,15775.0
2025-04-08 14:20:00,428.04,430.25,428.04,430.15,8120.0,426.1419,428.3421,426.1419,428.2426,8120.0
2025-04-08 14:25:00,429.99,430.32,429.14,429.59,10186.0,428.0833,428.4118,427.2371,427.6851,10186.0
2025-04-08 14:30:00,430.09,432.01,429.91,430.62,17195.0,428.1829,430.0943,428.0036,428.7105,17195.0
2025-04-08 14:35:00,430.62,431.31,429.29,430.39,7654.0,428.7105,429.3974,427.3864,428.4815,7654.0
2025-04-08 14:40:00,430.52,431.34,429.72,431.34,5373.0,428.6109,429.4273,427.8145,429.4273,5373.0
2025-04-08 14:45:00,430.69,432.11,430.69,432.11,6298.0,428.7802,430.1939,428.7802,430.1939,6298.0
2025-04-08 14:50:00,431.62,433.5,431.61,433.04,7482.0,429.7061,431.5777,429.6961,431.1198,7482.0
2025-04-08 14:55:00,433.04,433.77,432.25,432.68,9300.0,431.1198,431.8465,430.3333,430.7614,9300.0
2025-04-08 15:00:00,432.68,432.92,432.0,432.88,9667.0,430.7614,431.0003,430.0844,430.9605,9667.0
2025-04-08 15:05:00,432.65,432.92,430.39,430.4,8055.0,430.7315,431.0003,428.4815,428.4915,8055.0
2025-04-08 15:10:00,430.37,431.16,430.34,430.79,11211.0,428.4616,429.2481,428.4317,428.8797,11211.0
2025-04-08 15:15:00,431.14,431.74,430.37,431.18,8177.0,429.2282,429.8255,428.4616,429.268,8177.0
2025-04-08 15:20:00,431.17,432.59,430.2,432.32,12159.0,429.2581,430.6718,428.2924,430.403,12159.0
2025-04-08 15:25:00,432.7,433.53,431.81,431.81,12324.0,430.7813,431.6076,429.8952,429.8952,12324.0
2025-04-08 15:30:00,431.85,432.03,430.03,430.03,16195.0,429.935,430.1142,428.1231,428.1231,16195.0
2025-04-08 15:35:00,430.08,430.18,426.95,427.96,24533.0,428.1729,428.2725,425.0568,426.0623,24533.0
2025-04-08 15:40:00,427.59,429.95,426.91,426.92,16264.0,425.6939,428.0435,425.017,425.0269,16264.0
2025-04-08 15:45:00,426.79,428.19,426.34,426.48,20694.0,424.8975,426.2913,424.4495,424.5889,20694.0
2025-04-08 15:50:00,426.75,430.31,426.29,430.26,60793.0,424.8577,428.4019,424.3997,428.3521,60793.0
2025-04-08 15:55:00,429.7,431.72,429.22,430.84,149470.0,427.7946,429.8056,427.3167,428.9295,149470.0
2025-04-09 09:30:00,430.48,431.93,427.77,429.05,34657.0,428.5711,430.0147,425.8731,427.1475,34657.0
2025-04-09 09:35:00,431.0,433.25,429.04,429.79,19443.0,429.0888,431.3288,427.1375,427.8842,19443.0
2025-04-09 09:40:00,430.95,431.26,424.89,425.83,16914.0,429.039,429.3477,423.0059,423.9417,16914.0
2025-04-09 09:45:00,427.26,430.36,426.7,430.36,13355.0,425.3654,428.4517,424.8079,428.4517,13355.0
2025-04-09 09:50:00,430.36,431.26,429.08,430.04,11014.0,428.4517,429.3477,427.1773,428.1331,11014.0
2025-04-09 09:55:00,429.95,431.97,429.1,431.93,9731.0,428.0435,430.0545,427.1972,430.0147,9731.0
2025-04-09 10:00:00,431.63,433.2,429.44,431.19,28379.0,429.716,431.2791,427.5357,429.278,28379.0
2025-04-09 10:05:00,431.52,431.52,428.63,430.17,17573.0,429.6065,429.6065,426.7293,428.2625,17573.0
2025-04-09 10:10:00,430.75,432.04,427.9,427.9,4367.0,428.8399,430.1242,426.0026,426.0026,4367.0
2025-04-09 10:15:00,428.28,429.0,426.88,427.7,4075.0,426.3809,427.0977,424.9871,425.8034,4075.0
2025-04-09 10:20:00,426.6,426.78,424.97,425.99,5604.0,424.7083,424.8875,423.0856,424.101,5604.0
2025-04-09 10:25:00,425.43,427.13,424.98,427.13,3542.0,423.5435,425.236,423.0955,425.236,3542.0
2025-04-09 10:30:00,426.89,427.79,426.38,426.71,13853.0,424.997,425.893,424.4893,424.8178,13853.0
2025-04-09 10:35:00,426.22,427.13,423.65,423.65,14780.0,424.33,425.236,421.7714,421.7714,14780.0
2025-04-09 10:40:00,423.84,424.72,423.01,423.16,4351.0,421.9606,422.8367,421.1342,421.2836,4351.0
2025-04-09 10:45:00,423.74,425.54,423.32,423.55,11443.0,421.861,423.653,421.4429,421.6719,11443.0
2025-04-09 10:50:00,423.57,423.97,422.03,422.76,11931.0,421.6918,422.09,420.1586,420.8854,11931.0
2025-04-09 10:55:00,422.52,422.85,421.05,421.22,19750.0,420.6464,420.975,419.1829,419.3522,19750.0
2025-04-09 11:00:00,421.66,422.69,421.33,422.59,7272.0,419.7902,420.8157,419.4617,420.7161,7272.0
2025-04-09 11:05:00,422.51,423.72,422.07,422.07,5195.0,420.6365,421.8411,420.1984,420.1984,5195.0
2025-04-09 11:10:00,421.71,422.7,421.71,421.94,3063.0,419.84,420.8256,419.84,420.069,3063.0
2025-04-09 11:15:00,422.55,423.86,422.43,423.39,28534.0,420.6763,421.9805,420.5568,421.5126,28534.0
2025-04-09 11:20:00,424.04,425.06,422.89,423.67,19639.0,422.1597,423.1752,421.0148,421.7913,19639.0
2025-04-09 11:25:00,423.39,424.26,423.38,424.14,6815.0,421.5126,422.3787,421.5026,422.2592,6815.0
2025-04-09 11:30:00,424.14,425.84,423.74,423.74,9595.0,422.2592,423.9517,421.861,421.861,9595.0
2025-04-09 11:35:00,423.74,424.49,423.0,423.42,5261.0,421.861,422.6077,421.1243,421.5424,5261.0
2025-04-09 11:40:00,422.76,423.33,422.41,422.41,3933.0,420.8854,421.4528,420.5369,420.5369,3933.0
2025-04-09 11:45:00,422.66,423.77,422.1,422.49,11329.0,420.7858,421.8909,420.2283,420.6166,11329.0
2025-04-09 11:50:00,422.48,423.97,422.01,423.53,7958.0,420.6066,422.09,420.1387,421.6519,7958.0
2025-04-09 11:55:00,423.32,424.58,423.32,424.58,2103.0,421.4429,422.6973,421.4429,422.6973,2103.0
2025-04-09 12:00:00,424.83,424.83,423.08,423.21,8037.0,422.9462,422.9462,421.2039,421.3334,8037.0
2025-04-09 12:05:00,422.92,423.83,422.76,423.83,4633.0,421.0446,421.9506,420.8854,421.9506,4633.0
2025-04-09 12:10:00,423.63,425.3,423.63,425.14,12624.0,421.7515,423.4141,421.7515,423.2548,12624.0
2025-04-09 12:15:00,424.93,425.77,424.69,425.27,10872.0,423.0457,423.882,422.8068,423.3842,10872.0
2025-04-09 12:20:00,425.27,425.67,424.93,425.29,48310.0,423.3842,423.7825,423.0457,423.4041,48310.0
2025-04-09 12:25:00,425.29,425.85,424.99,425.44,12255.0,423.4041,423.9617,423.1055,423.5535,12255.0
2025-04-09 12:30:00,425.05,425.58,424.6,425.51,7915.0,423.1652,423.6928,422.7172,423.6232,7915.0
2025-04-09 12:35:00,425.51,426.53,425.34,426.49,19364.0,423.6232,424.6386,423.4539,424.5988,19364.0
2025-04-09 12:40:00,426.74,426.74,425.53,426.26,5350.0,424.8477,424.8477,423.6431,424.3698,5350.0
2025-04-09 12:45:00,426.67,427.27,426.25,427.27,3605.0,424.778,425.3754,424.3599,425.3754,3605.0
2025-04-09 12:50:00,427.68,428.58,427.62,428.5,2926.0,425.7835,426.6795,425.7238,426.5999,2926.0
2025-04-09 12:55:00,428.06,428.88,427.41,427.42,7875.0,426.1619,426.9782,425.5147,425.5247,7875.0
2025-04-09 13:00:00,427.74,430.57,427.32,430.5,4084.0,425.8433,428.6607,425.4251,428.591,4084.0
2025-04-09 13:05:00,430.49,430.49,428.32,428.33,3774.0,428.5811,428.5811,426.4207,426.4307,3774.0
2025-04-09 13:10:00,427.64,428.35,427.47,427.87,1832.0,425.7437,426.4506,425.5745,425.9727,1832.0
2025-04-09 13:15:00,428.49,433.26,425.97,433.26,16445.0,426.5899,431.3388,424.0811,431.3388,16445.0
2025-04-09 13:20:00,434.91,440.0,432.32,439.64,7754.0,432.9815,438.0489,430.403,437.6905,7754.0
2025-04-09 13:25:00,439.48,441.96,437.25,437.25,10931.0,437.5312,440.0002,435.3111,435.3111,10931.0
2025-04-09 13:30:00,437.25,441.24,435.47,440.97,10347.0,435.3111,439.2834,433.539,439.0146,10347.0
2025-04-09 13:35:00,440.97,442.17,435.55,436.79,80391.0,439.0146,440.2093,433.6186,434.8531,80391.0
2025-04-09 13:40:00,436.31,437.0,433.32,433.58,10515.0,434.3753,435.0622,431.3985,431.6574,10515.0
2025-04-09 13:45:00,434.03,436.62,433.91,435.64,21513.0,432.1054,434.6839,431.9859,433.7082,21513.0
2025-04-09 13:50:00,435.2,435.75,432.37,434.27,49461.0,433.2702,433.8178,430.4527,432.3443,49461.0
2025-04-09 13:55:00,434.27,436.55,434.25,436.28,21598.0,432.3443,434.6142,432.3244,434.3454,21598.0
2025-04-09 14:00:00,436.28,437.2,433.36,433.36,32414.0,434.3454,435.2613,431.4384,431.4384,32414.0
2025-04-09 14:05:00,434.11,435.12,432.21,434.08,10562.0,432.185,433.1905,430.2935,432.1552,10562.0
2025-04-09 14:10:00,434.33,435.81,433.33,434.42,17967.0,432.404,433.8775,431.4085,432.4937,17967.0
2025-04-09 14:15:00,433.75,438.0,433.7,436.3,11694.0,431.8266,436.0578,431.7768,434.3653,11694.0
2025-04-09 14:20:00,436.3,436.3,433.56,434.44,3921.0,434.3653,434.3653,431.6375,432.5136,3921.0
2025-04-09 14:25:00,435.4,436.93,433.88,436.49,21805.0,433.4693,434.9925,431.956,434.5545,21805.0
2025-04-09 14:30:00,437.18,437.38,432.24,433.08,11251.0,435.2414,435.4405,430.3233,431.1596,11251.0
2025-04-09 14:35:00,433.55,435.46,432.7,432.99,8159.0,431.6275,433.529,430.7813,431.07,8159.0
2025-04-09 14:40:00,433.69,433.7,430.72,431.85,5144.0,431.7669,431.7768,428.8101,429.935,5144.0
2025-04-09 14:45:00,432.05,434.34,431.38,434.34,3839.0,430.1342,432.414,429.4671,432.414,3839.0
2025-04-09 14:50:00,433.7,433.8,430.55,430.59,8771.0,431.7768,431.8764,428.6408,428.6806,8771.0
2025-04-09 14:55:00,430.39,433.31,430.39,432.1,10722.0,428.4815,431.3886,428.4815,430.1839,10722.0
2025-04-09 15:00:00,432.0,435.77,431.63,435.36,6576.0,430.0844,433.8377,429.716,433.4295,6576.0
2025-04-09 15:05:00,435.45,436.12,434.0,434.17,9910.0,433.5191,434.1861,432.0755,432.2448,9910.0
2025-04-09 15:10:00,434.58,435.75,433.83,434.42,49765.0,432.6529,433.8178,431.9063,432.4937,49765.0
2025-04-09 15:15:00,434.45,435.11,432.61,433.74,5899.0,432.5235,433.1806,430.6917,431.8167,5899.0
2025-04-09 15:20:00,433.24,433.3,431.5,433.3,10420.0,431.3189,431.3786,429.5866,431.3786,10420.0
2025-04-09 15:25:00,433.3,434.11,431.97,434.11,9220.0,431.3786,432.185,430.0545,432.185,9220.0
2025-04-09 15:30:00,433.81,435.55,433.02,433.55,31996.0,431.8864,433.6186,431.0999,431.6275,31996.0
2025-04-09 15:35:00,433.25,433.99,430.72,431.62,27679.0,431.3288,432.0656,428.8101,429.7061,27679.0
2025-04-09 15:40:00,431.2,432.35,430.91,431.51,14595.0,429.2879,430.4328,428.9992,429.5966,14595.0
2025-04-09 15:45:00,431.97,434.41,431.32,432.85,30987.0,430.0545,432.4837,429.4074,430.9306,30987.0
2025-04-09 15:50:00,433.13,436.79,432.8,433.31,52457.0,431.2094,434.8531,430.8808,431.3886,52457.0
2025-04-09 15:55:00,434.08,436.19,433.69,435.93,84126.0,432.1552,434.2558,431.7669,433.997,84126.0
2025-04-10 09:30:00,438.19,439.26,432.06,437.84,32417.0,436.2469,437.3122,430.1441,435.8985,32417.0
2025-04-10 09:35:00,439.06,439.06,433.04,435.3,14219.0,437.1131,437.1131,431.1198,433.3697,14219.0
2025-04-10 09:40:00,433.28,437.82,432.92,437.82,3761.0,431.3587,435.8786,431.0003,435.8786,3761.0
2025-04-10 09:45:00,438.5,439.25,437.56,439.25,8845.0,436.5556,437.3022,435.6197,437.3022,8845.0
2025-04-10 09:50:00,438.56,441.87,438.55,441.87,16144.0,436.6153,439.9106,436.6053,439.9106,16144.0
2025-04-10 09:55:00,441.7,442.6,440.34,442.6,6879.0,439.7414,440.6374,438.3874,440.6374,6879.0
2025-04-10 10:00:00,442.19,443.0,439.98,441.44,10131.0,440.2292,441.0356,438.029,439.4825,10131.0
2025-04-10 10:05:00,441.44,443.83,440.63,443.73,7789.0,439.4825,441.8619,438.6761,441.7624,7789.0
2025-04-10 10:10:00,444.07,444.37,441.62,442.99,7757.0,442.1009,442.3995,439.6617,441.0256,7757.0
2025-04-10 10:15:00,442.99,443.28,440.86,441.51,10782.0,441.0256,441.3144,438.9051,439.5522,10782.0
2025-04-10 10:20:00,441.19,441.97,439.73,439.73,7113.0,439.2336,440.0102,437.7801,437.7801,7113.0
2025-04-10 10:25:00,439.96,440.83,437.54,437.54,6360.0,438.0091,438.8752,435.5998,435.5998,6360.0
2025-04-10 10:30:00,436.8,437.98,436.66,437.03,12345.0,434.8631,436.0379,434.7237,435.0921,12345.0
2025-04-10 10:35:00,437.42,440.0,437.42,438.99,10768.0,435.4803,438.0489,435.4803,437.0434,10768.0
2025-04-10 10:40:00,438.32,438.48,436.51,437.5,9851.0,436.3764,436.5356,434.5744,435.56,9851.0
2025-04-10 10:45:00,437.5,437.51,435.78,435.78,5762.0,435.56,435.5699,433.8476,433.8476,5762.0
2025-04-10 10:50:00,436.08,437.38,435.46,435.84,4783.0,434.1463,435.4405,433.529,433.9074,4783.0
2025-04-10 10:55:00,436.0,437.05,435.9,436.78,6745.0,434.0666,435.112,433.9671,434.8432,6745.0
2025-04-10 11:00:00,436.35,437.3,436.31,437.29,4332.0,434.4151,435.3609,434.3753,435.3509,4332.0
2025-04-10 11:05:00,436.55,437.58,436.24,436.4,12526.0,434.6142,435.6396,434.3056,434.4649,12526.0
2025-04-10 11:10:00,435.93,436.16,435.32,435.47,5023.0,433.997,434.2259,433.3897,433.539,5023.0
2025-04-10 11:15:00,435.47,435.47,434.71,435.28,4788.0,433.539,433.539,432.7824,433.3498,4788.0
2025-04-10 11:20:00,435.22,436.55,434.94,434.94,4219.0,433.2901,434.6142,433.0113,433.0113,4219.0
2025-04-10 11:25:00,435.4,436.31,435.4,435.75,1493.0,433.4693,434.3753,433.4693,433.8178,1493.0
2025-04-10 11:30:00,435.88,436.07,434.21,434.67,5704.0,433.9472,434.1363,432.2846,432.7425,5704.0
2025-04-10 11:35:00,434.63,434.63,433.24,433.41,13806.0,432.7027,432.7027,431.3189,431.4881,13806.0
2025-04-10 11:40:00,433.35,434.24,432.96,432.96,3088.0,431.4284,432.3144,431.0401,431.0401,3088.0
2025-04-10 11:45:00,432.47,433.66,432.47,433.66,2559.0,430.5523,431.737,430.5523,431.737,2559.0
2025-04-10 11:50:00,433.31,433.96,433.3,433.93,14365.0,431.3886,432.0357,431.3786,432.0058,14365.0
2025-04-10 11:55:00,434.02,434.39,431.73,432.0,50241.0,432.0954,432.4638,429.8156,430.0844,50241.0
2025-04-10 12:00:00,432.58,432.7,431.25,431.25,27772.0,430.6618,430.7813,429.3377,429.3377,27772.0
2025-04-10 12:05:00,431.0,432.75,430.4,432.7,18880.0,429.0888,430.8311,428.4915,430.7813,18880.0
2025-04-10 12:10:00,431.94,432.33,430.7,431.48,3992.0,430.0246,430.4129,428.7901,429.5667,3992.0
2025-04-10 12:15:00,431.12,431.24,430.53,430.56,1128.0,429.2083,429.3278,428.6209,428.6508,1128.0
2025-04-10 12:20:00,430.46,430.55,428.29,429.61,18326.0,428.5512,428.6408,426.3908,427.705,18326.0
2025-04-10 12:25:00,430.21,430.62,429.31,429.76,2625.0,428.3023,428.7105,427.4063,427.8543,2625.0
2025-04-10 12:30:00,430.12,434.33,430.11,433.48,2455.0,428.2127,432.404,428.2028,431.5578,2455.0
2025-04-10 12:35:00,433.54,435.2,432.58,435.19,2179.0,431.6176,433.2702,430.6618,433.2602,2179.0
2025-04-10 12:40:00,434.04,434.31,432.44,433.29,6101.0,432.1153,432.3841,430.5224,431.3687,6101.0
2025-04-10 12:45:00,433.29,433.61,431.75,433.61,2684.0,431.3687,431.6872,429.8355,431.6872,2684.0
2025-04-10 12:50:00,433.42,433.47,432.68,432.69,2089.0,431.4981,431.5479,430.7614,430.7713,2089.0
2025-04-10 12:55:00,433.51,434.47,433.08,433.43,7911.0,431.5877,432.5434,431.1596,431.508,7911.0
2025-04-10 13:00:00,433.43,435.83,433.35,433.43,18876.0,431.508,433.8974,431.4284,431.508,18876.0
2025-04-10 13:05:00,432.58,433.44,432.33,432.33,3709.0,430.6618,431.518,430.4129,430.4129,3709.0
2025-04-10 13:10:00,432.01,432.23,429.53,430.18,2413.0,430.0943,430.3134,427.6253,428.2725,2413.0
2025-04-10 13:15:00,430.18,431.41,430.17,431.21,3396.0,428.2725,429.497,428.2625,429.2979,3396.0
2025-04-10 13:20:00,431.4,431.71,430.68,431.71,2909.0,429.487,429.7957,428.7702,429.7957,2909.0
2025-04-10 13:25:00,431.2,432.92,431.2,432.63,5734.0,429.2879,431.0003,429.2879,430.7116,5734.0
2025-04-10 13:30:00,432.63,433.76,432.59,432.96,10353.0,430.7116,431.8366,430.6718,431.0401,10353.0
2025-04-10 13:35:00,432.82,433.78,432.25,433.5,7572.0,430.9007,431.8565,430.3333,431.5777,7572.0
2025-04-10 13:40:00,432.78,436.77,432.78,436.44,5180.0,430.8609,434.8332,430.8609,434.5047,5180.0
2025-04-10 13:45:00,437.16,437.8,436.14,436.16,4763.0,435.2215,435.8587,434.206,434.2259,4763.0
2025-04-10 13:50:00,436.19,437.52,435.6,437.52,4490.0,434.2558,435.5799,433.6684,435.5799,4490.0
2025-04-10 13:55:00,437.38,438.48,437.37,438.32,6755.0,435.4405,436.5356,435.4306,436.3764,6755.0
2025-04-10 14:00:00,438.32,440.01,437.64,439.79,6779.0,436.3764,438.0589,435.6994,437.8398,6779.0
2025-04-10 14:05:00,439.81,440.59,438.66,438.66,5431.0,437.8597,438.6363,436.7148,436.7148,5431.0
2025-04-10 14:10:00,439.27,439.43,437.63,437.63,3428.0,437.3221,437.4814,435.6894,435.6894,3428.0
2025-04-10 14:15:00,438.29,439.65,438.26,438.67,3140.0,436.3465,437.7005,436.3166,436.7248,3140.0
2025-04-10 14:20:00,438.58,440.42,438.39,440.42,5596.0,436.6352,438.467,436.446,438.467,5596.0
2025-04-10 14:25:00,440.38,442.11,440.38,441.98,4758.0,438.4272,440.1496,438.4272,440.0201,4758.0
2025-04-10 14:30:00,442.29,443.67,441.64,441.65,5890.0,440.3288,441.7026,439.6816,439.6916,5890.0
2025-04-10 14:35:00,441.36,441.67,440.12,440.12,4232.0,439.4029,439.7115,438.1684,438.1684,4232.0
2025-04-10 14:40:00,440.18,442.3,439.98,441.75,7676.0,438.2281,440.3387,438.029,439.7911,7676.0
2025-04-10 14:45:00,441.83,441.83,440.03,440.21,3623.0,439.8708,439.8708,438.0788,438.258,3623.0
2025-04-10 14:50:00,440.96,441.65,439.26,439.26,6457.0,439.0047,439.6916,437.3122,437.3122,6457.0
2025-04-10 14:55:00,439.26,441.02,439.18,439.53,4896.0,437.3122,439.0644,437.2325,437.581,4896.0
2025-04-10 15:00:00,439.89,441.93,439.76,441.39,11002.0,437.9394,439.9703,437.81,439.4327,11002.0
2025-04-10 15:05:00,440.77,441.02,438.96,438.97,4674.0,438.8155,439.0644,437.0135,437.0235,4674.0
2025-04-10 15:10:00,439.02,439.34,437.81,439.29,7246.0,437.0733,437.3918,435.8686,437.3421,7246.0
2025-04-10 15:15:00,439.3,440.08,438.91,439.68,7719.0,437.352,438.1286,436.9637,437.7303,7719.0
2025-04-10 15:20:00,440.34,441.31,439.31,439.97,9360.0,438.3874,439.3531,437.362,438.019,9360.0
2025-04-10 15:25:00,440.1,440.4,438.1,438.29,4932.0,438.1485,438.4471,436.1573,436.3465,4932.0
2025-04-10 15:30:00,438.11,439.63,436.94,436.94,6955.0,436.1673,437.6805,435.0025,435.0025,6955.0
2025-04-10 15:35:00,437.0,437.55,435.63,436.04,5644.0,435.0622,435.6098,433.6983,434.1065,5644.0
2025-04-10 15:40:00,436.54,437.05,434.89,436.95,24863.0,434.6042,435.112,432.9616,435.0124,24863.0
2025-04-10 15:45:00,437.1,437.54,436.13,436.46,22373.0,435.1618,435.5998,434.1961,434.5246,22373.0
2025-04-10 15:50:00,436.83,437.78,434.86,435.19,24489.0,434.893,435.8388,432.9317,433.2602,24489.0
2025-04-10 15:55:00,434.98,437.55,434.27,436.39,77619.0,433.0512,435.6098,432.3443,434.4549,77619.0
2025-04-11 09:30:00,434.65,437.95,433.18,436.34,17112.0,432.7226,436.008,431.2591,434.4051,17112.0
2025-04-11 09:35:00,437.99,440.0,436.17,436.59,21620.0,436.0478,438.0489,434.2359,434.654,21620.0
2025-04-11 09:40:00,436.59,437.68,434.7,435.68,14727.0,434.654,435.7392,432.7724,433.7481,14727.0
2025-04-11 09:45:00,435.68,438.48,434.99,437.35,14605.0,433.7481,436.5356,433.0611,435.4107,14605.0
2025-04-11 09:50:00,436.49,436.88,433.32,435.03,7908.0,434.5545,434.9427,431.3985,433.1009,7908.0
2025-04-11 09:55:00,434.59,436.04,434.14,435.02,5319.0,432.6629,434.1065,432.2149,433.091,5319.0
2025-04-11 10:00:00,434.22,437.37,433.39,437.26,14682.0,432.2945,435.4306,431.4682,435.3211,14682.0
2025-04-11 10:05:00,437.34,438.14,436.45,437.19,12481.0,435.4007,436.1972,434.5146,435.2514,12481.0
2025-04-11 10:10:00,436.94,437.42,435.12,437.05,4300.0,435.0025,435.4803,433.1905,435.112,4300.0
2025-04-11 10:15:00,436.11,436.69,435.08,435.19,7023.0,434.1762,434.7536,433.1507,433.2602,7023.0
2025-04-11 10:20:00,435.04,435.04,432.79,433.64,7420.0,433.1109,433.1109,430.8709,431.7171,7420.0
2025-04-11 10:25:00,433.48,435.76,433.48,434.89,7931.0,431.5578,433.8277,431.5578,432.9616,7931.0
2025-04-11 10:30:00,435.03,436.29,434.31,435.93,12113.0,433.1009,434.3554,432.3841,433.997,12113.0
2025-04-11 10:35:00,435.67,435.91,434.64,434.67,12362.0,433.7381,433.977,432.7127,432.7425,12362.0
2025-04-11 10:40:00,434.29,435.4,433.73,435.4,6786.0,432.3642,433.4693,431.8067,433.4693,6786.0
2025-04-11 10:45:00,435.49,435.67,434.49,434.88,2912.0,433.5589,433.7381,432.5633,432.9516,2912.0
2025-04-11 10:50:00,434.96,434.96,432.54,434.35,19183.0,433.0313,433.0313,430.622,432.424,19183.0
2025-04-11 10:55:00,434.41,434.79,433.96,434.07,2932.0,432.4837,432.862,432.0357,432.1452,2932.0
2025-04-11 11:00:00,434.09,435.85,433.57,433.58,5417.0,432.1651,433.9173,431.6474,431.6574,5417.0
2025-04-11 11:05:00,433.18,433.55,432.25,432.74,18229.0,431.2591,431.6275,430.3333,430.8211,18229.0
2025-04-11 11:10:00,432.74,434.18,432.73,433.43,6714.0,430.8211,432.2547,430.8111,431.508,6714.0
2025-04-11 11:15:00,432.89,434.22,432.89,434.22,1911.0,430.9704,432.2945,430.9704,432.2945,1911.0
2025-04-11 11:20:00,434.73,434.73,432.73,433.15,10894.0,432.8023,432.8023,430.8111,431.2293,10894.0
2025-04-11 11:25:00,433.27,433.32,431.73,432.94,11508.0,431.3487,431.3985,429.8156,431.0202,11508.0
2025-04-11 11:30:00,432.99,433.71,432.69,433.71,3900.0,431.07,431.7868,430.7713,431.7868,3900.0
2025-04-11 11:35:00,433.49,434.05,432.96,433.97,3519.0,431.5678,432.1253,431.0401,432.0456,3519.0
2025-04-11 11:40:00,433.55,434.34,433.3,434.34,3168.0,431.6275,432.414,431.3786,432.414,3168.0
2025-04-11 11:45:00,434.36,435.0,433.69,434.78,3791.0,432.4339,433.0711,431.7669,432.8521,3791.0
2025-04-11 11:50:00,434.92,435.25,434.3,434.96,4786.0,432.9914,433.32,432.3742,433.0313,4786.0
2025-04-11 11:55:00,434.75,434.75,433.96,434.04,2150.0,432.8222,432.8222,432.0357,432.1153,2150.0
2025-04-11 12:00:00,434.38,434.44,433.51,433.6,2978.0,432.4538,432.5136,431.5877,431.6773,2978.0
2025-04-11 12:05:00,433.84,434.35,433.41,433.75,4877.0,431.9162,432.424,431.4881,431.8266,4877.0
2025-04-11 12:10:00,433.42,434.81,433.42,434.34,4691.0,431.4981,432.8819,431.4981,432.414,4691.0
2025-04-11 12:15:00,434.56,435.07,434.38,434.76,3080.0,432.633,433.1408,432.4538,432.8321,3080.0
2025-04-11 12:20:00,434.77,435.19,434.54,435.06,7455.0,432.8421,433.2602,432.6131,433.1308,7455.0
2025-04-11 12:25:00,434.69,435.12,434.05,434.06,8413.0,432.7625,433.1905,432.1253,432.1352,8413.0
2025-04-11 12:30:00,434.08,435.25,434.08,435.05,22168.0,432.1552,433.32,432.1552,433.1209,22168.0
2025-04-11 12:35:00,435.23,435.42,434.81,434.88,49465.0,433.3001,433.4892,432.8819,432.9516,49465.0
2025-04-11 12:40:00,434.9,436.79,434.78,436.3,20120.0,432.9715,434.8531,432.8521,434.3653,20120.0
2025-04-11 12:45:00,435.81,436.18,435.07,436.18,7216.0,433.8775,434.2458,433.1408,434.2458,7216.0
2025-04-11 12:50:00,435.78,436.68,434.56,436.07,4313.0,433.8476,434.7436,432.633,434.1363,4313.0
2025-04-11 12:55:00,436.11,436.58,436.03,436.51,3162.0,434.1762,434.6441,434.0965,434.5744,3162.0
2025-04-11 13:00:00,436.4,436.89,435.78,436.4,12216.0,434.4649,434.9527,433.8476,434.4649,12216.0
2025-04-11 13:05:00,436.31,438.03,436.31,437.88,12554.0,434.3753,436.0876,434.3753,435.9383,12554.0
2025-04-11 13:10:00,438.47,439.41,438.12,438.12,1323.0,436.5257,437.4615,436.1772,436.1772,1323.0
2025-04-11 13:15:00,438.93,438.93,437.37,437.37,2143.0,436.9837,436.9837,435.4306,435.4306,2143.0
2025-04-11 13:20:00,437.37,438.63,437.36,437.56,4242.0,435.4306,436.685,435.4206,435.6197,4242.0
2025-04-11 13:25:00,437.64,437.99,436.99,437.0,3090.0,435.6994,436.0478,435.0523,435.0622,3090.0
2025-04-11 13:30:00,437.11,437.49,436.63,437.08,2277.0,435.1717,435.55,434.6939,435.1419,2277.0
2025-04-11 13:35:00,437.08,439.28,436.73,439.25,5673.0,435.1419,437.3321,434.7934,437.3022,5673.0
2025-04-11 13:40:00,439.9,442.48,438.81,441.51,2875.0,437.9494,440.5179,436.8642,439.5522,2875.0
2025-04-11 13:45:00,440.88,441.16,440.2,440.62,3296.0,438.925,439.2038,438.248,438.6662,3296.0
2025-04-11 13:50:00,440.62,441.49,440.33,441.38,3079.0,438.6662,439.5323,438.3774,439.4228,3079.0
2025-04-11 13:55:00,440.98,441.23,440.35,440.35,3505.0,439.0246,439.2735,438.3974,438.3974,3505.0
2025-04-11 14:00:00,441.0,441.0,439.3,440.6,4635.0,439.0445,439.0445,437.352,438.6462,4635.0
2025-04-11 14:05:00,440.6,440.6,439.84,439.84,1827.0,438.6462,438.6462,437.8896,437.8896,1827.0
2025-04-11 14:10:00,439.89,440.28,439.32,439.52,4020.0,437.9394,438.3277,437.3719,437.571,4020.0
2025-04-11 14:15:00,439.93,440.08,439.32,440.01,5045.0,437.9792,438.1286,437.3719,438.0589,5045.0
2025-04-11 14:20:00,440.13,441.04,439.65,440.22,34597.0,438.1783,439.0843,437.7005,438.2679,34597.0
2025-04-11 14:25:00,440.94,440.95,439.58,440.5,5498.0,438.9847,438.9947,437.6308,438.5467,5498.0
2025-04-11 14:30:00,440.51,440.61,440.4,440.51,1247.0,438.5566,438.6562,438.4471,438.5566,1247.0
2025-04-11 14:35:00,439.9,440.27,439.51,440.27,3252.0,437.9494,438.3177,437.5611,438.3177,3252.0
2025-04-11 14:40:00,440.11,440.17,439.64,440.03,1801.0,438.1584,438.2182,437.6905,438.0788,1801.0
2025-04-11 14:45:00,440.04,440.88,440.03,440.52,1314.0,438.0887,438.925,438.0788,438.5666,1314.0
2025-04-11 14:50:00,440.5,440.59,439.5,440.18,4977.0,438.5467,438.6363,437.5511,438.2281,4977.0
2025-04-11 14:55:00,440.07,440.4,439.43,439.45,2048.0,438.1186,438.4471,437.4814,437.5013,2048.0
2025-04-11 15:00:00,439.74,440.96,439.73,440.63,2200.0,437.7901,439.0047,437.7801,438.6761,2200.0
2025-04-11 15:05:00,441.0,441.54,440.24,441.38,2727.0,439.0445,439.5821,438.2878,439.4228,2727.0
2025-04-11 15:10:00,442.0,442.0,441.09,441.11,3202.0,440.04,440.04,439.1341,439.154,3202.0
2025-04-11 15:15:00,441.17,441.43,440.36,440.77,3415.0,439.2137,439.4726,438.4073,438.8155,3415.0
2025-04-11 15:20:00,440.64,441.23,440.53,440.99,2792.0,438.6861,439.2735,438.5766,439.0345,2792.0
2025-04-11 15:25:00,440.96,441.37,440.31,440.93,4155.0,439.0047,439.4128,438.3575,438.9748,4155.0
2025-04-11 15:30:00,440.79,441.46,440.64,441.42,5392.0,438.8354,439.5024,438.6861,439.4626,5392.0
2025-04-11 15:35:00,441.41,441.41,439.86,440.88,6383.0,439.4527,439.4527,437.9095,438.925,6383.0
2025-04-11 15:40:00,441.07,441.07,440.11,440.85,3415.0,439.1142,439.1142,438.1584,438.8951,3415.0
2025-04-11 15:45:00,441.06,441.06,439.97,440.14,6226.0,439.1042,439.1042,438.019,438.1883,6226.0
2025-04-11 15:50:00,440.35,440.98,439.61,439.61,10919.0,438.3974,439.0246,437.6606,437.6606,10919.0
2025-04-11 15:55:00,439.56,440.21,439.18,439.51,38475.0,437.6109,438.258,437.2325,437.5611,38475.0
2025-04-14 09:30:00,439.68,441.67,436.83,438.78,21702.0,437.7303,439.7115,434.893,436.8343,21702.0
2025-04-14 09:35:00,438.85,440.42,437.48,439.98,16987.0,436.904,438.467,435.5401,438.029,16987.0
2025-04-14 09:40:00,439.43,441.5,439.42,440.56,4953.0,437.4814,439.5423,437.4715,438.6064,4953.0
2025-04-14 09:45:00,440.03,441.23,437.57,438.61,16350.0,438.0788,439.2735,435.6297,436.6651,16350.0
2025-04-14 09:50:00,439.14,440.21,438.97,438.97,1561.0,437.1927,438.258,437.0235,437.0235,1561.0
2025-04-14 09:55:00,439.49,440.12,438.4,439.5,5000.0,437.5412,438.1684,436.456,437.5511,5000.0
2025-04-14 10:00:00,439.84,441.45,439.74,440.64,1563.0,437.8896,439.4925,437.7901,438.6861,1563.0
2025-04-14 10:05:00,441.44,441.85,439.56,439.97,5134.0,439.4825,439.8907,437.6109,438.019,5134.0
2025-04-14 10:10:00,440.15,440.56,438.73,438.83,2462.0,438.1982,438.6064,436.7845,436.8841,2462.0
2025-04-14 10:15:00,438.85,439.12,436.76,436.77,17641.0,436.904,437.1728,434.8233,434.8332,17641.0
2025-04-14 10:20:00,436.79,437.52,436.33,436.38,5898.0,434.8531,435.5799,434.3952,434.445,5898.0
2025-04-14 10:25:00,436.01,438.44,435.21,437.94,8409.0,434.0766,436.4958,433.2801,435.998,8409.0
2025-04-14 10:30:00,437.99,437.99,436.49,437.12,15119.0,436.0478,436.0478,434.5545,435.1817,15119.0
2025-04-14 10:35:00,437.5,437.5,435.75,436.11,1400.0,435.56,435.56,433.8178,434.1762,1400.0
2025-04-14 10:40:00,435.55,437.24,435.0,437.04,4080.0,433.6186,435.3011,433.0711,435.102,4080.0
2025-04-14 10:45:00,436.9,438.93,436.75,438.11,1964.0,434.9627,436.9837,434.8133,436.1673,1964.0
2025-04-14 10:50:00,438.87,441.01,438.62,441.01,2011.0,436.9239,439.0544,436.675,439.0544,2011.0
2025-04-14 10:55:00,439.94,440.49,438.94,439.86,3453.0,437.9892,438.5367,436.9936,437.9095,3453.0
2025-04-14 11:00:00,440.03,442.0,440.03,442.0,5194.0,438.0788,440.04,438.0788,440.04,5194.0
2025-04-14 11:05:00,442.0,442.0,441.28,441.92,2479.0,440.04,440.04,439.3232,439.9604,2479.0
2025-04-14 11:10:00,441.19,442.08,440.73,440.73,4255.0,439.2336,440.1197,438.7757,438.7757,4255.0
2025-04-14 11:15:00,440.91,441.37,440.14,440.14,1694.0,438.9549,439.4128,438.1883,438.1883,1694.0
2025-04-14 11:20:00,440.22,440.37,439.7,439.7,7481.0,438.2679,438.4173,437.7502,437.7502,7481.0
2025-04-14 11:25:00,439.68,439.89,438.6,439.46,8686.0,437.7303,437.9394,436.6551,437.5113,8686.0
2025-04-14 11:30:00,439.37,440.39,439.32,440.39,5959.0,437.4217,438.4372,437.3719,438.4372,5959.0
2025-04-14 11:35:00,440.14,440.48,439.69,440.14,8953.0,438.1883,438.5268,437.7403,438.1883,8953.0
2025-04-14 11:40:00,439.73,440.17,439.23,440.17,2040.0,437.7801,438.2182,437.2823,438.2182,2040.0
2025-04-14 11:45:00,439.93,439.95,438.8,438.91,5130.0,437.9792,437.9991,436.8542,436.9637,5130.0
2025-04-14 11:50:00,439.04,439.36,438.53,439.08,9155.0,437.0932,437.4117,436.5854,437.133,9155.0
2025-04-14 11:55:00,439.28,439.51,438.25,438.36,3910.0,437.3321,437.5611,436.3067,436.4162,3910.0
2025-04-14 12:00:00,438.36,438.62,437.43,438.26,2677.0,436.4162,436.675,435.4903,436.3166,2677.0
2025-04-14 12:05:00,438.26,438.49,437.82,437.85,4347.0,436.3166,436.5456,435.8786,435.9084,4347.0
2025-04-14 12:10:00,437.67,437.75,436.49,437.47,3059.0,435.7292,435.8089,434.5545,435.5301,3059.0
2025-04-14 12:15:00,437.92,438.45,437.83,438.45,1200.0,435.9781,436.5058,435.8885,436.5058,1200.0
2025-04-14 12:20:00,438.1,438.93,438.0,438.4,2270.0,436.1573,436.9837,436.0578,436.456,2270.0
2025-04-14 12:25:00,438.68,438.68,437.22,438.16,3455.0,436.7348,436.7348,435.2812,436.2171,3455.0
2025-04-14 12:30:00,438.48,439.62,438.47,439.23,1000.0,436.5356,437.6706,436.5257,437.2823,1000.0
2025-04-14 12:35:00,438.94,440.12,438.94,439.39,2009.0,436.9936,438.1684,436.9936,437.4416,2009.0
2025-04-14 12:40:00,440.06,440.06,439.45,439.45,1247.0,438.1086,438.1086,437.5013,437.5013,1247.0
2025-04-14 12:45:00,440.04,440.34,439.32,440.34,434.0,438.0887,438.3874,437.3719,438.3874,434.0
2025-04-14 12:50:00,439.55,439.9,438.98,439.26,2033.0,437.6009,437.9494,437.0334,437.3122,2033.0
2025-04-14 12:55:00,439.52,439.66,439.41,439.44,1321.0,437.571,437.7104,437.4615,437.4914,1321.0
2025-04-14 13:00:00,439.64,441.32,438.37,438.37,7802.0,437.6905,439.3631,436.4261,436.4261,7802.0
2025-04-14 13:05:00,439.14,439.17,438.32,438.83,938.0,437.1927,437.2226,436.3764,436.8841,938.0
2025-04-14 13:10:00,438.92,439.76,438.33,439.17,1758.0,436.9737,437.81,436.3863,437.2226,1758.0
2025-04-14 13:15:00,439.31,439.31,438.59,438.76,1657.0,437.362,437.362,436.6452,436.8144,1657.0
2025-04-14 13:20:00,438.82,439.55,438.59,439.3,2238.0,436.8741,437.6009,436.6452,437.352,2238.0
2025-04-14 13:25:00,438.93,439.25,438.93,439.24,1144.0,436.9837,437.3022,436.9837,437.2923,1144.0
2025-04-14 13:30:00,439.79,439.98,439.02,439.97,1646.0,437.8398,438.029,437.0733,438.019,1646.0
2025-04-14 13:35:00,439.88,440.18,439.41,439.41,700.0,437.9294,438.2281,437.4615,437.4615,700.0
2025-04-14 13:40:00,439.27,439.76,439.08,439.58,1025.0,437.3221,437.81,437.133,437.6308,1025.0
2025-04-14 13:45:00,439.53,439.99,438.82,439.36,3870.0,437.581,438.039,436.8741,437.4117,3870.0
2025-04-14 13:50:00,439.83,440.07,439.3,439.66,2402.0,437.8797,438.1186,437.352,437.7104,2402.0
2025-04-14 13:55:00,440.08,440.39,439.97,440.39,1071.0,438.1286,438.4372,438.019,438.4372,1071.0
2025-04-14 14:00:00,440.47,440.82,440.01,440.01,3832.0,438.5168,438.8653,438.0589,438.0589,3832.0
2025-04-14 14:05:00,440.19,440.75,440.16,440.35,1633.0,438.2381,438.7956,438.2082,438.3974,1633.0
2025-04-14 14:10:00,440.36,441.21,440.36,441.21,400.0,438.4073,439.2535,438.4073,439.2535,400.0
2025-04-14 14:15:00,440.76,441.18,440.62,440.62,2306.0,438.8055,439.2237,438.6662,438.6662,2306.0
2025-04-14 14:20:00,441.14,441.55,441.13,441.28,1000.0,439.1839,439.592,439.1739,439.3232,1000.0
2025-04-14 14:25:00,441.23,441.23,441.23,441.23,200.0,439.2735,439.2735,439.2735,439.2735,200.0
2025-04-14 14:30:00,441.28,442.25,441.26,442.23,2660.0,439.3232,440.2889,439.3033,440.269,2660.0
2025-04-14 14:35:00,442.23,442.52,441.89,441.9,2280.0,440.269,440.5577,439.9305,439.9405,2280.0
2025-04-14 14:40:00,441.85,442.14,441.69,442.05,1222.0,439.8907,440.1794,439.7314,440.0898,1222.0
2025-04-14 14:45:00,441.87,442.52,441.77,442.17,4427.0,439.9106,440.5577,439.8111,440.2093,4427.0
2025-04-14 14:50:00,441.99,442.29,441.77,441.77,4558.0,440.0301,440.3288,439.8111,439.8111,4558.0
2025-04-14 14:55:00,442.0,442.46,441.39,441.71,6072.0,440.04,440.498,439.4327,439.7513,6072.0
2025-04-14 15:00:00,441.76,441.77,441.33,441.45,4314.0,439.8011,439.8111,439.373,439.4925,4314.0
2025-04-14 15:05:00,441.56,441.68,441.04,441.17,3359.0,439.602,439.7215,439.0843,439.2137,3359.0
2025-04-14 15:10:00,441.2,441.95,441.2,441.86,3321.0,439.2436,439.9903,439.2436,439.9007,3321.0
2025-04-14 15:15:00,441.81,442.9,441.7,442.73,9701.0,439.8509,440.936,439.7414,440.7668,9701.0
2025-04-14 15:20:00,442.72,443.29,442.72,442.93,3922.0,440.7568,441.3243,440.7568,440.9659,3922.0
2025-04-14 15:25:00,442.87,443.09,442.17,442.26,11070.0,440.9062,441.1252,440.2093,440.2989,11070.0
2025-04-14 15:30:00,442.33,442.39,441.85,442.22,9281.0,440.3686,440.4283,439.8907,440.2591,9281.0
2025-04-14 15:35:00,442.07,442.18,441.65,441.65,4460.0,440.1097,440.2192,439.6916,439.6916,4460.0
2025-04-14 15:40:00,441.6,442.74,441.6,442.74,3005.0,439.6418,440.7768,439.6418,440.7768,3005.0
2025-04-14 15:45:00,442.85,443.06,442.44,442.55,6058.0,440.8863,441.0953,440.4781,440.5876,6058.0
2025-04-14 15:50:00,442.32,442.59,441.45,442.14,10681.0,440.3586,440.6274,439.4925,440.1794,10681.0
2025-04-14 15:55:00,441.83,441.99,440.7,441.29,42857.0,439.8708,440.0301,438.7458,439.3332,42857.0
2025-04-15 09:30:00,441.47,441.47,435.81,436.54,27883.0,439.5124,439.5124,433.8775,434.6042,27883.0
2025-04-15 09:35:00,436.56,438.07,436.54,437.48,4675.0,434.6242,436.1275,434.6042,435.5401,4675.0
2025-04-15 09:40:00,437.28,439.01,436.22,436.43,11078.0,435.341,437.0633,434.2857,434.4947,11078.0
2025-04-15 09:45:00,436.47,437.98,436.42,437.19,2618.0,434.5346,436.0379,434.4848,435.2514,2618.0
2025-04-15 09:50:00,436.0,436.91,435.11,435.11,5009.0,434.0666,434.9726,433.1806,433.1806,5009.0
2025-04-15 09:55:00,435.19,435.72,434.48,434.65,4900.0,433.2602,433.7879,432.5534,432.7226,4900.0
2025-04-15 10:00:00,434.94,436.13,434.84,435.01,3751.0,433.0113,434.1961,432.9118,433.081,3751.0
2025-04-15 10:05:00,435.04,435.74,435.0,435.74,3803.0,433.1109,433.8078,433.0711,433.8078,3803.0
2025-04-15 10:10:00,435.78,436.52,435.77,435.96,6134.0,433.8476,434.5843,433.8377,434.0268,6134.0
2025-04-15 10:15:00,436.27,437.02,435.73,436.51,3683.0,434.3354,435.0821,433.7978,434.5744,3683.0
2025-04-15 10:20:00,435.89,436.73,435.05,435.05,4148.0,433.9571,434.7934,433.1209,433.1209,4148.0
2025-04-15 10:25:00,435.54,435.81,434.61,434.81,2600.0,433.6087,433.8775,432.6828,432.8819,2600.0
2025-04-15 10:30:00,434.8,435.35,434.8,435.35,1527.0,432.872,433.4195,432.872,433.4195,1527.0
2025-04-15 10:35:00,435.29,436.95,435.29,436.39,4541.0,433.3598,435.0124,433.3598,434.4549,4541.0
2025-04-15 10:40:00,436.37,437.08,436.36,436.36,2279.0,434.435,435.1419,434.425,434.425,2279.0
2025-04-15 10:45:00,436.85,437.46,436.72,437.46,1225.0,434.9129,435.5202,434.7835,435.5202,1225.0
2025-04-15 10:50:00,437.32,437.33,436.93,437.19,2922.0,435.3808,435.3907,434.9925,435.2514,2922.0
2025-04-15 10:55:00,437.53,438.07,437.14,437.49,4869.0,435.5899,436.1275,435.2016,435.55,4869.0
2025-04-15 11:00:00,437.54,438.25,437.12,437.12,2571.0,435.5998,436.3067,435.1817,435.1817,2571.0
2025-04-15 11:05:00,437.68,437.68,436.99,437.6,2150.0,435.7392,435.7392,435.0523,435.6595,2150.0
2025-04-15 11:10:00,437.3,438.0,437.23,438.0,3500.0,435.3609,436.0578,435.2912,436.0578,3500.0
2025-04-15 11:15:00,437.99,438.45,437.78,437.98,9341.0,436.0478,436.5058,435.8388,436.0379,9341.0
2025-04-15 11:20:00,438.23,438.9,437.72,438.83,1405.0,436.2868,436.9538,435.779,436.8841,1405.0
2025-04-15 11:25:00,438.48,438.48,437.77,438.0,3347.0,436.5356,436.5356,435.8288,436.0578,3347.0
2025-04-15 11:30:00,437.96,438.35,437.72,438.21,3554.0,436.018,436.4062,435.779,436.2668,3554.0
2025-04-15 11:35:00,438.01,438.33,437.84,438.02,5048.0,436.0677,436.3863,435.8985,436.0777,5048.0
2025-04-15 11:40:00,438.1,438.35,437.79,438.3,2574.0,436.1573,436.4062,435.8487,436.3564,2574.0
2025-04-15 11:45:00,438.08,438.22,437.72,438.18,3840.0,436.1374,436.2768,435.779,436.237,3840.0
2025-04-15 11:50:00,438.24,438.62,437.98,438.5,1998.0,436.2967,436.675,436.0379,436.5556,1998.0
2025-04-15 11:55:00,438.44,439.18,438.44,439.11,5939.0,436.4958,437.2325,436.4958,437.1629,5939.0
2025-04-15 12:00:00,438.94,439.01,438.22,438.49,4342.0,436.9936,437.0633,436.2768,436.5456,4342.0
2025-04-15 12:05:00,438.0,438.23,437.71,437.97,3642.0,436.0578,436.2868,435.7691,436.0279,3642.0
2025-04-15 12:10:00,437.5,438.25,437.5,438.14,1650.0,435.56,436.3067,435.56,436.1972,1650.0
2025-04-15 12:15:00,437.9,438.37,437.79,438.37,1894.0,435.9582,436.4261,435.8487,436.4261,1894.0
2025-04-15 12:20:00,438.41,438.92,438.14,438.92,1302.0,436.466,436.9737,436.1972,436.9737,1302.0
2025-04-15 12:25:00,438.79,439.32,438.37,438.37,2688.0,436.8443,437.3719,436.4261,436.4261,2688.0
2025-04-15 12:30:00,438.77,438.77,438.3,438.3,600.0,436.8244,436.8244,436.3564,436.3564,600.0
2025-04-15 12:35:00,438.32,438.43,437.75,438.06,5355.0,436.3764,436.4859,435.8089,436.1175,5355.0
2025-04-15 12:40:00,438.06,438.27,437.72,438.27,1975.0,436.1175,436.3266,435.779,436.3266,1975.0
2025-04-15 12:45:00,438.37,439.2,438.37,439.2,1376.0,436.4261,437.2525,436.4261,437.2525,1376.0
2025-04-15 12:50:00,438.97,439.3,438.89,438.89,1586.0,437.0235,437.352,436.9438,436.9438,1586.0
2025-04-15 12:55:00,438.79,439.05,438.31,438.74,1625.0,436.8443,437.1031,436.3664,436.7945,1625.0
2025-04-15 13:00:00,438.6,438.86,438.49,438.86,1700.0,436.6551,436.914,436.5456,436.914,1700.0
2025-04-15 13:05:00,438.86,439.66,438.83,439.4,1734.0,436.914,437.7104,436.8841,437.4516,1734.0
2025-04-15 13:10:00,439.39,439.6,438.99,439.17,3271.0,437.4416,437.6507,437.0434,437.2226,3271.0
2025-04-15 13:15:00,439.18,439.18,438.57,438.92,1600.0,437.2325,437.2325,436.6252,436.9737,1600.0
2025-04-15 13:20:00,438.95,439.32,438.78,439.32,1886.0,437.0036,437.3719,436.8343,437.3719,1886.0
2025-04-15 13:25:00,439.69,440.02,439.51,439.69,3930.0,437.7403,438.0688,437.5611,437.7403,3930.0
2025-04-15 13:30:00,439.69,440.09,439.53,440.09,3628.0,437.7403,438.1385,437.581,438.1385,3628.0
2025-04-15 13:35:00,440.02,440.16,439.72,440.16,2250.0,438.0688,438.2082,437.7701,438.2082,2250.0
2025-04-15 13:40:00,440.17,440.32,439.67,440.01,928.0,438.2182,438.3675,437.7204,438.0589,928.0
2025-04-15 13:45:00,440.31,440.31,439.55,439.89,4729.0,438.3575,438.3575,437.6009,437.9394,4729.0
2025-04-15 13:50:00,440.09,440.12,439.39,439.59,4771.0,438.1385,438.1684,437.4416,437.6407,4771.0
2025-04-15 13:55:00,439.69,440.73,439.54,440.06,2635.0,437.7403,438.7757,437.5909,438.1086,2635.0
2025-04-15 14:00:00,440.08,440.13,439.33,439.33,5468.0,438.1286,438.1783,437.3819,437.3819,5468.0
2025-04-15 14:05:00,439.34,439.62,439.18,439.33,2025.0,437.3918,437.6706,437.2325,437.3819,2025.0
2025-04-15 14:10:00,439.58,439.64,438.79,438.97,2188.0,437.6308,437.6905,436.8443,437.0235,2188.0
2025-04-15 14:15:00,439.12,439.19,438.59,438.59,3326.0,437.1728,437.2425,436.6452,436.6452,3326.0
2025-04-15 14:20:00,438.46,439.2,438.45,439.2,1500.0,436.5157,437.2525,436.5058,437.2525,1500.0
2025-04-15 14:25:00,439.53,439.55,438.9,439.19,2801.0,437.581,437.6009,436.9538,437.2425,2801.0
2025-04-15 14:30:00,439.29,440.17,439.29,440.17,1659.0,437.3421,438.2182,437.3421,438.2182,1659.0
2025-04-15 14:35:00,440.22,440.34,439.5,439.63,4710.0,438.2679,438.3874,437.5511,437.6805,4710.0
2025-04-15 14:40:00,440.08,440.15,439.46,440.15,1275.0,438.1286,438.1982,437.5113,438.1982,1275.0
2025-04-15 14:45:00,440.16,440.19,439.52,439.98,4243.0,438.2082,438.2381,437.571,438.029,4243.0
2025-04-15 14:50:00,440.0,440.2,439.32,439.63,6536.0,438.0489,438.248,437.3719,437.6805,6536.0
2025-04-15 14:55:00,439.97,439.97,439.73,439.91,600.0,438.019,438.019,437.7801,437.9593,600.0
2025-04-15 15:00:00,439.72,439.86,439.09,439.32,5227.0,437.7701,437.9095,437.1429,437.3719,5227.0
2025-04-15 15:05:00,439.3,439.38,438.5,438.86,4396.0,437.352,437.4317,436.5556,436.914,4396.0
2025-04-15 15:10:00,438.91,439.11,438.84,438.85,1827.0,436.9637,437.1629,436.8941,436.904,1827.0
2025-04-15 15:15:00,438.85,439.32,438.64,439.2,11948.0,436.904,437.3719,436.6949,437.2525,11948.0
2025-04-15 15:20:00,439.31,439.31,438.83,438.92,5572.0,437.362,437.362,436.8841,436.9737,5572.0
2025-04-15 15:25:00,438.93,439.42,438.6,438.97,9769.0,436.9837,437.4715,436.6551,437.0235,9769.0
2025-04-15 15:30:00,439.12,439.37,438.79,439.2,9896.0,437.1728,437.4217,436.8443,437.2525,9896.0
2025-04-15 15:35:00,439.39,439.61,438.46,438.6,14921.0,437.4416,437.6606,436.5157,436.6551,14921.0
2025-04-15 15:40:00,438.59,438.74,438.18,438.53,9288.0,436.6452,436.7945,436.237,436.5854,9288.0
2025-04-15 15:45:00,438.56,438.81,437.9,438.42,10838.0,436.6153,436.8642,435.9582,436.4759,10838.0
2025-04-15 15:50:00,438.44,439.4,438.16,438.63,27853.0,436.4958,437.4516,436.2171,436.685,27853.0
2025-04-15 15:55:00,438.43,438.47,437.55,437.71,58639.0,436.4859,436.5257,435.6098,435.7691,58639.0
2025-04-16 09:30:00,437.58,440.03,437.58,438.99,20812.0,435.6396,438.0788,435.6396,437.0434,20812.0
2025-04-16 09:35:00,438.25,439.11,436.25,437.8,3800.0,436.3067,437.1629,434.3155,435.8587,3800.0
2025-04-16 09:40:00,437.8,438.01,436.96,436.97,2321.0,435.8587,436.0677,435.0224,435.0323,2321.0
2025-04-16 09:45:00,437.79,438.49,436.93,437.51,7635.0,435.8487,436.5456,434.9925,435.5699,7635.0
2025-04-16 09:50:00,437.31,438.14,437.26,437.38,8046.0,435.3708,436.1972,435.3211,435.4405,8046.0
2025-04-16 09:55:00,437.33,438.5,436.87,438.5,5154.0,435.3907,436.5556,434.9328,436.5556,5154.0
2025-04-16 10:00:00,437.85,439.85,437.83,439.74,19314.0,435.9084,437.8996,435.8885,437.7901,19314.0
2025-04-16 10:05:00,439.28,439.85,438.55,439.44,7145.0,437.3321,437.8996,436.6053,437.4914,7145.0
2025-04-16 10:10:00,439.32,439.32,438.37,438.94,7299.0,437.3719,437.3719,436.4261,436.9936,7299.0
2025-04-16 10:15:00,438.87,439.31,438.43,439.0,10243.0,436.9239,437.362,436.4859,437.0533,10243.0
2025-04-16 10:20:00,439.02,440.21,439.02,439.55,3205.0,437.0733,438.258,437.0733,437.6009,3205.0
2025-04-16 10:25:00,439.56,440.7,438.86,440.38,4570.0,437.6109,438.7458,436.914,438.4272,4570.0
2025-04-16 10:30:00,440.85,441.0,439.27,439.85,13077.0,438.8951,439.0445,437.3221,437.8996,13077.0
2025-04-16 10:35:00,439.59,440.58,439.43,440.58,3981.0,437.6407,438.6263,437.4814,438.6263,3981.0
2025-04-16 10:40:00,440.8,440.8,439.45,439.7,5385.0,438.8454,438.8454,437.5013,437.7502,5385.0
2025-04-16 10:45:00,439.65,440.3,439.64,439.75,1222.0,437.7005,438.3476,437.6905,437.8,1222.0
2025-04-16 10:50:00,440.32,440.78,439.15,439.31,6210.0,438.3675,438.8254,437.2027,437.362,6210.0
2025-04-16 10:55:00,439.27,440.75,439.17,440.54,7855.0,437.3221,438.7956,437.2226,438.5865,7855.0
2025-04-16 11:00:00,440.37,441.06,440.32,440.65,3561.0,438.4173,439.1042,438.3675,438.696,3561.0
2025-04-16 11:05:00,440.71,441.24,440.35,441.05,2680.0,438.7558,439.2834,438.3974,439.0943,2680.0
2025-04-16 11:10:00,441.0,441.39,440.64,440.71,6546.0,439.0445,439.4327,438.6861,438.7558,6546.0
2025-04-16 11:15:00,441.21,441.21,439.67,439.98,18042.0,439.2535,439.2535,437.7204,438.029,18042.0
2025-04-16 11:20:00,439.91,439.91,439.31,439.59,7307.0,437.9593,437.9593,437.362,437.6407,7307.0
2025-04-16 11:25:00,439.59,441.0,439.56,440.93,13940.0,437.6407,439.0445,437.6109,438.9748,13940.0
2025-04-16 11:30:00,440.79,440.79,440.08,440.11,3442.0,438.8354,438.8354,438.1286,438.1584,3442.0
2025-04-16 11:35:00,439.92,440.05,439.57,439.58,2208.0,437.9693,438.0987,437.6208,437.6308,2208.0
2025-04-16 11:40:00,439.99,440.22,439.68,439.8,4298.0,438.039,438.2679,437.7303,437.8498,4298.0
2025-04-16 11:45:00,440.17,440.3,439.75,439.75,2630.0,438.2182,438.3476,437.8,437.8,2630.0
2025-04-16 11:50:00,439.7,439.88,439.2,439.71,3774.0,437.7502,437.9294,437.2525,437.7602,3774.0
2025-04-16 11:55:00,439.38,440.23,439.13,439.17,6744.0,437.4317,438.2779,437.1828,437.2226,6744.0
2025-04-16 12:00:00,439.22,439.22,438.38,438.6,2835.0,437.2724,437.2724,436.4361,436.6551,2835.0
2025-04-16 12:05:00,438.3,439.34,438.14,439.34,4108.0,436.3564,437.3918,436.1972,437.3918,4108.0
2025-04-16 12:10:00,439.18,439.44,439.18,439.26,3132.0,437.2325,437.4914,437.2325,437.3122,3132.0
2025-04-16 12:15:00,439.2,439.55,438.66,438.85,10855.0,437.2525,437.6009,436.7148,436.904,10855.0
2025-04-16 12:20:00,438.84,438.84,438.38,438.62,4841.0,436.8941,436.8941,436.4361,436.675,4841.0
2025-04-16 12:25:00,438.64,439.11,438.62,438.9,6264.0,436.6949,437.1629,436.675,436.9538,6264.0
2025-04-16 12:30:00,438.68,438.93,438.63,438.88,1921.0,436.7348,436.9837,436.685,436.9339,1921.0
2025-04-16 12:35:00,438.88,439.12,438.34,438.81,5571.0,436.9339,437.1728,436.3963,436.8642,5571.0
2025-04-16 12:40:00,438.94,438.99,438.75,438.75,1009.0,436.9936,437.0434,436.8044,436.8044,1009.0
2025-04-16 12:45:00,438.89,439.14,438.59,439.14,1964.0,436.9438,437.1927,436.6452,437.1927,1964.0
2025-04-16 12:50:00,438.62,439.12,438.03,438.9,14010.0,436.675,437.1728,436.0876,436.9538,14010.0
2025-04-16 12:55:00,438.67,438.76,438.39,438.54,3010.0,436.7248,436.8144,436.446,436.5954,3010.0
2025-04-16 13:00:00,438.54,438.57,437.78,437.78,3085.0,436.5954,436.6252,435.8388,435.8388,3085.0
2025-04-16 13:05:00,437.9,438.54,437.9,438.32,2277.0,435.9582,436.5954,435.9582,436.3764,2277.0
2025-04-16 13:10:00,438.38,439.35,438.37,439.35,4125.0,436.4361,437.4018,436.4261,437.4018,4125.0
2025-04-16 13:15:00,439.49,439.65,439.23,439.23,2568.0,437.5412,437.7005,437.2823,437.2823,2568.0
2025-04-16 13:20:00,439.38,439.8,439.12,439.12,6318.0,437.4317,437.8498,437.1728,437.1728,6318.0
2025-04-16 13:25:00,439.07,439.58,438.87,439.33,5034.0,437.123,437.6308,436.9239,437.3819,5034.0
2025-04-16 13:30:00,439.09,439.21,438.08,438.33,5597.0,437.1429,437.2624,436.1374,436.3863,5597.0
2025-04-16 13:35:00,438.65,438.65,438.01,438.02,2450.0,436.7049,436.7049,436.0677,436.0777,2450.0
2025-04-16 13:40:00,438.0,438.01,437.26,437.47,3352.0,436.0578,436.0677,435.3211,435.5301,3352.0
2025-04-16 13:45:00,437.2,438.43,436.81,436.81,20552.0,435.2613,436.4859,434.8731,434.8731,20552.0
2025-04-16 13:50:00,437.5,437.5,436.03,436.6,6607.0,435.56,435.56,434.0965,434.664,6607.0
2025-04-16 13:55:00,436.38,436.56,435.83,435.93,3797.0,434.445,434.6242,433.8974,433.997,3797.0
2025-04-16 14:00:00,436.12,436.63,435.17,436.03,8861.0,434.1861,434.6939,433.2403,434.0965,8861.0
2025-04-16 14:05:00,436.25,436.25,435.74,435.74,4227.0,434.3155,434.3155,433.8078,433.8078,4227.0
2025-04-16 14:10:00,436.0,436.11,435.7,435.94,3050.0,434.0666,434.1762,433.768,434.0069,3050.0
2025-04-16 14:15:00,435.81,436.44,435.67,436.44,5390.0,433.8775,434.5047,433.7381,434.5047,5390.0
2025-04-16 14:20:00,436.36,436.53,435.84,436.28,6442.0,434.425,434.5943,433.9074,434.3454,6442.0
2025-04-16 14:25:00,436.44,436.87,436.29,436.39,7622.0,434.5047,434.9328,434.3554,434.4549,7622.0
2025-04-16 14:30:00,436.03,436.03,434.89,435.49,13021.0,434.0965,434.0965,432.9616,433.5589,13021.0
2025-04-16 14:35:00,435.42,436.1,435.33,435.8,19332.0,433.4892,434.1662,433.3996,433.8675,19332.0
2025-04-16 14:40:00,435.81,435.91,435.0,435.75,13737.0,433.8775,433.977,433.0711,433.8178,13737.0
2025-04-16 14:45:00,435.79,436.19,435.59,435.83,3269.0,433.8576,434.2558,433.6585,433.8974,3269.0
2025-04-16 14:50:00,435.56,435.93,435.45,435.79,11342.0,433.6286,433.997,433.5191,433.8576,11342.0
2025-04-16 14:55:00,435.79,436.22,435.78,435.81,7957.0,433.8576,434.2857,433.8476,433.8775,7957.0
2025-04-16 15:00:00,436.06,436.69,435.7,435.7,9373.0,434.1264,434.7536,433.768,433.768,9373.0
2025-04-16 15:05:00,435.66,435.96,435.13,435.13,2985.0,433.7282,434.0268,433.2005,433.2005,2985.0
2025-04-16 15:10:00,435.08,435.61,434.16,434.32,9333.0,433.1507,433.6784,432.2348,432.3941,9333.0
2025-04-16 15:15:00,434.47,434.47,433.82,434.17,3042.0,432.5434,432.5434,431.8963,432.2448,3042.0
2025-04-16 15:20:00,434.14,434.42,433.76,433.78,4594.0,432.2149,432.4937,431.8366,431.8565,4594.0
2025-04-16 15:25:00,433.77,434.24,433.43,433.54,3925.0,431.8465,432.3144,431.508,431.6176,3925.0
2025-04-16 15:30:00,433.63,434.39,433.36,433.46,4129.0,431.7072,432.4638,431.4384,431.5379,4129.0
2025-04-16 15:35:00,433.11,433.6,432.63,433.4,6361.0,431.1895,431.6773,430.7116,431.4782,6361.0
2025-04-16 15:40:00,433.31,433.72,433.0,433.36,8623.0,431.3886,431.7968,431.0799,431.4384,8623.0
2025-04-16 15:45:00,433.3,433.38,432.3,433.31,10737.0,431.3786,431.4583,430.3831,431.3886,10737.0
2025-04-16 15:50:00,433.43,434.72,432.6,434.09,34812.0,431.508,432.7923,430.6817,432.1651,34812.0
2025-04-16 15:55:00,433.88,435.27,433.62,434.91,54138.0,431.956,433.3399,431.6972,432.9815,54138.0
2025-04-17 09:30:00,390.0,411.86,390.0,407.79,139591.0,388.2706,410.0337,388.2706,405.9817,139591.0
2025-04-17 09:35:00,407.12,411.6,405.45,408.0,58290.0,405.3147,409.7748,403.6521,406.1908,58290.0
2025-04-17 09:40:00,407.14,409.32,405.74,406.55,35211.0,405.3346,407.505,403.9408,404.7472,35211.0
2025-04-17 09:45:00,407.94,409.59,406.01,409.21,24511.0,406.1311,407.7738,404.2096,407.3954,24511.0
2025-04-17 09:50:00,408.9,410.3,406.62,409.39,27353.0,407.0868,408.4806,404.8169,407.5746,27353.0
2025-04-17 09:55:00,409.59,411.5,409.44,411.44,11117.0,407.7738,409.6753,407.6244,409.6156,11117.0
2025-04-17 10:00:00,411.59,413.41,410.3,410.97,27640.0,409.7649,411.5768,408.4806,409.1476,27640.0
2025-04-17 10:05:00,411.4,412.75,410.57,410.97,14127.0,409.5757,410.9197,408.7494,409.1476,14127.0
2025-04-17 10:10:00,410.97,411.79,410.03,410.8,27018.0,409.1476,409.964,408.2118,408.9784,27018.0
2025-04-17 10:15:00,411.0,411.3,408.9,409.83,17756.0,409.1775,409.4762,407.0868,408.0127,17756.0
2025-04-17 10:20:00,409.84,414.31,408.7,413.57,58363.0,408.0226,412.4728,406.8877,411.7361,58363.0
2025-04-17 10:25:00,413.57,434.96,412.86,429.32,267478.0,411.7361,433.0313,411.0293,427.4163,267478.0
2025-04-17 10:30:00,428.42,437.99,426.96,428.01,183812.0,426.5203,436.0478,425.0667,426.1121,183812.0
2025-04-17 10:35:00,428.0,429.19,423.8,428.09,81684.0,426.1021,427.2868,421.9207,426.1917,81684.0
2025-04-17 10:40:00,428.09,428.19,421.99,424.73,60612.0,426.1917,426.2913,420.1188,422.8466,60612.0
2025-04-17 10:45:00,424.64,425.36,422.91,424.0,49555.0,422.757,423.4738,421.0347,422.1199,49555.0
2025-04-17 10:50:00,424.19,426.0,423.48,425.34,34354.0,422.309,424.111,421.6022,423.4539,34354.0
2025-04-17 10:55:00,425.02,425.23,421.31,421.57,49710.0,423.1353,423.3444,419.4418,419.7006,49710.0
2025-04-17 11:00:00,421.45,422.69,419.61,421.89,24137.0,419.5812,420.8157,417.7493,420.0192,24137.0
2025-04-17 11:05:00,421.9,423.02,420.58,422.87,21669.0,420.0292,421.1442,418.715,420.9949,21669.0
2025-04-17 11:10:00,423.37,424.98,423.24,424.38,7657.0,421.4926,423.0955,421.3632,422.4982,7657.0
2025-04-17 11:15:00,424.5,427.09,424.22,425.37,12339.0,422.6176,425.1962,422.3389,423.4838,12339.0
2025-04-17 11:20:00,425.38,425.81,424.06,424.94,10336.0,423.4937,423.9218,422.1796,423.0557,10336.0
2025-04-17 11:25:00,425.43,426.65,424.7,425.14,21654.0,423.5435,424.7581,422.8168,423.2548,21654.0
2025-04-17 11:30:00,425.64,426.28,424.88,424.88,19180.0,423.7526,424.3897,422.996,422.996,19180.0
2025-04-17 11:35:00,424.62,425.2,423.79,424.65,6865.0,422.7371,423.3145,421.9108,422.767,6865.0
2025-04-17 11:40:00,424.8,425.07,423.34,424.64,6350.0,422.9163,423.1851,421.4628,422.757,6350.0
2025-04-17 11:45:00,424.74,426.71,424.61,426.56,15555.0,422.8566,424.8178,422.7272,424.6685,15555.0
2025-04-17 11:50:00,426.56,426.78,426.07,426.32,4684.0,424.6685,424.8875,424.1807,424.4296,4684.0
2025-04-17 11:55:00,426.51,427.99,426.45,426.59,13709.0,424.6187,426.0922,424.559,424.6984,13709.0
2025-04-17 12:00:00,426.77,428.47,426.45,428.31,10250.0,424.8776,426.57,424.559,426.4107,10250.0
2025-04-17 12:05:00,427.58,428.21,426.59,426.96,5101.0,425.684,426.3112,424.6984,425.0667,5101.0
2025-04-17 12:10:00,426.34,426.78,423.95,424.4,10875.0,424.4495,424.8875,422.0701,422.5181,10875.0
2025-04-17 12:15:00,423.87,425.62,423.54,425.62,11183.0,421.9904,423.7327,421.6619,423.7327,11183.0
2025-04-17 12:20:00,425.84,427.11,425.84,427.11,2431.0,423.9517,425.2161,423.9517,425.2161,2431.0
2025-04-17 12:25:00,427.2,429.0,426.75,428.47,16053.0,425.3057,427.0977,424.8577,426.57,16053.0
2025-04-17 12:30:00,428.57,428.59,427.26,427.93,10137.0,426.6696,426.6895,425.3654,426.0324,10137.0
2025-04-17 12:35:00,427.93,428.58,427.03,428.25,14800.0,426.0324,426.6795,425.1364,426.351,14800.0
2025-04-17 12:40:00,428.5,429.65,427.69,429.52,12342.0,426.5999,427.7448,425.7935,427.6154,12342.0
2025-04-17 12:45:00,429.67,430.05,428.92,430.04,5428.0,427.7647,428.143,427.018,428.1331,5428.0
2025-04-17 12:50:00,429.94,431.25,429.78,430.85,4967.0,428.0335,429.3377,427.8742,428.9395,4967.0
2025-04-17 12:55:00,430.36,430.86,429.48,429.85,15537.0,428.4517,428.9494,427.5756,427.9439,15537.0
2025-04-17 13:00:00,429.85,429.85,428.46,429.2,4945.0,427.9439,427.9439,426.5601,427.2968,4945.0
2025-04-17 13:05:00,429.2,429.2,427.45,428.14,6275.0,427.2968,427.2968,425.5546,426.2415,6275.0
2025-04-17 13:10:00,428.12,428.23,427.68,427.85,7825.0,426.2216,426.3311,425.7835,425.9528,7825.0
2025-04-17 13:15:00,427.8,428.15,426.21,426.65,18863.0,425.903,426.2515,424.3201,424.7581,18863.0
2025-04-17 13:20:00,426.09,427.42,425.99,427.16,10759.0,424.2006,425.5247,424.101,425.2658,10759.0
2025-04-17 13:25:00,427.08,427.64,426.79,427.28,12014.0,425.1862,425.7437,424.8975,425.3853,12014.0
2025-04-17 13:30:00,427.28,427.59,426.88,427.34,8830.0,425.3853,425.6939,424.9871,425.445,8830.0
2025-04-17 13:35:00,427.35,427.35,426.11,426.4,14929.0,425.455,425.455,424.2205,424.5092,14929.0
2025-04-17 13:40:00,426.83,426.89,425.96,426.67,5567.0,424.9373,424.997,424.0712,424.778,5567.0
2025-04-17 13:45:00,426.34,427.27,426.04,426.05,7844.0,424.4495,425.3754,424.1508,424.1608,7844.0
2025-04-17 13:50:00,426.18,426.67,425.73,426.06,6365.0,424.2902,424.778,423.8422,424.1707,6365.0
2025-04-17 13:55:00,426.39,426.89,425.85,426.61,3153.0,424.4993,424.997,423.9617,424.7183,3153.0
2025-04-17 14:00:00,426.58,426.93,426.2,426.52,5709.0,424.6884,425.0369,424.3101,424.6287,5709.0
2025-04-17 14:05:00,426.42,426.52,425.28,425.32,7768.0,424.5291,424.6287,423.3942,423.434,7768.0
2025-04-17 14:10:00,425.28,425.7,425.1,425.46,7570.0,423.3942,423.8123,423.215,423.5734,7570.0
2025-04-17 14:15:00,425.48,425.93,425.15,425.69,6794.0,423.5933,424.0413,423.2648,423.8024,6794.0
2025-04-17 14:20:00,425.8,426.08,425.11,425.36,10437.0,423.9119,424.1906,423.2249,423.4738,10437.0
2025-04-17 14:25:00,425.39,425.61,424.28,424.33,5033.0,423.5037,423.7227,422.3986,422.4484,5033.0
2025-04-17 14:30:00,424.28,425.44,424.27,425.05,10497.0,422.3986,423.5535,422.3887,423.1652,10497.0
2025-04-17 14:35:00,425.28,425.85,425.27,425.78,5798.0,423.3942,423.9617,423.3842,423.892,5798.0
2025-04-17 14:40:00,425.75,426.05,425.46,425.53,7547.0,423.8621,424.1608,423.5734,423.6431,7547.0
2025-04-17 14:45:00,425.71,426.61,425.49,426.06,17943.0,423.8223,424.7183,423.6032,424.1707,17943.0
2025-04-17 14:50:00,425.71,426.68,425.42,426.09,34529.0,423.8223,424.788,423.5336,424.2006,34529.0
2025-04-17 14:55:00,425.96,426.04,424.14,424.34,70318.0,424.0712,424.1508,422.2592,422.4583,70318.0
2025-04-17 15:00:00,424.33,425.1,423.7,423.77,14523.0,422.4484,423.215,421.8212,421.8909,14523.0
2025-04-17 15:05:00,424.03,424.83,423.81,424.52,12979.0,422.1497,422.9462,421.9307,422.6375,12979.0
2025-04-17 15:10:00,424.53,424.76,424.31,424.31,7089.0,422.6475,422.8765,422.4285,422.4285,7089.0
2025-04-17 15:15:00,424.31,424.35,423.32,423.99,6774.0,422.4285,422.4683,421.4429,422.1099,6774.0
2025-04-17 15:20:00,424.24,424.83,423.78,424.83,9594.0,422.3588,422.9462,421.9008,422.9462,9594.0
2025-04-17 15:25:00,424.87,425.34,424.7,425.25,26793.0,422.986,423.4539,422.8168,423.3643,26793.0
2025-04-17 15:30:00,425.0,425.58,424.47,425.0,18351.0,423.1154,423.6928,422.5878,423.1154,18351.0
2025-04-17 15:35:00,425.15,425.15,423.51,423.81,18029.0,423.2648,423.2648,421.632,421.9307,18029.0
2025-04-17 15:40:00,423.75,424.3,423.45,423.73,7573.0,421.871,422.4185,421.5723,421.8511,7573.0
2025-04-17 15:45:00,424.04,425.32,423.6,424.98,27864.0,422.1597,423.434,421.7216,423.0955,27864.0
2025-04-17 15:50:00,424.82,425.07,424.14,424.7,46779.0,422.9362,423.1851,422.2592,422.8168,46779.0
2025-04-17 15:55:00,424.62,425.11,423.64,424.78,103355.0,422.7371,423.2249,421.7615,422.8964,103355.0
2025-04-21 09:30:00,421.66,422.45,418.73,421.26,24450.0,419.7902,420.5767,416.8732,419.392,24450.0
2025-04-21 09:35:00,420.64,422.37,418.35,420.37,9486.0,418.7748,420.4971,416.4949,418.506,9486.0
2025-04-21 09:40:00,420.41,420.9,417.63,417.87,3218.0,418.5458,419.0336,415.7781,416.017,3218.0
2025-04-21 09:45:00,417.8,418.31,416.91,417.01,5353.0,415.9473,416.4551,415.0613,415.1609,5353.0
2025-04-21 09:50:00,417.02,417.9,415.96,416.68,3572.0,415.1708,416.0469,414.1155,414.8323,3572.0
2025-04-21 09:55:00,416.68,417.0,415.52,415.67,14539.0,414.8323,415.1509,413.6775,413.8268,14539.0
2025-04-21 10:00:00,415.74,416.17,415.27,415.46,62855.0,413.8965,414.3246,413.4286,413.6177,62855.0
2025-04-21 10:05:00,415.55,415.6,413.01,414.63,21259.0,413.7073,413.7571,411.1786,412.7914,21259.0
2025-04-21 10:10:00,414.45,414.45,412.68,413.39,15696.0,412.6122,412.6122,410.8501,411.5569,15696.0
2025-04-21 10:15:00,412.78,412.79,411.91,411.91,6976.0,410.9496,410.9596,410.0835,410.0835,6976.0
2025-04-21 10:20:00,411.91,412.41,411.23,411.23,12264.0,410.0835,410.5812,409.4065,409.4065,12264.0
2025-04-21 10:25:00,411.39,411.98,411.03,411.97,22975.0,409.5658,410.1532,409.2074,410.1432,22975.0
2025-04-21 10:30:00,411.7,412.32,411.07,411.28,15656.0,409.8744,410.4916,409.2472,409.4563,15656.0
2025-04-21 10:35:00,411.48,411.59,409.88,409.88,8523.0,409.6554,409.7649,408.0625,408.0625,8523.0
2025-04-21 10:40:00,410.27,410.73,409.93,410.13,8568.0,408.4507,408.9087,408.1122,408.3114,8568.0
2025-04-21 10:45:00,409.71,412.29,409.71,412.29,7771.0,407.8932,410.4618,407.8932,410.4618,7771.0
2025-04-21 10:50:00,411.84,413.09,411.59,412.11,29316.0,410.0138,411.2582,409.7649,410.2826,29316.0
2025-04-21 10:55:00,412.08,412.63,411.69,412.0,19169.0,410.2527,410.8003,409.8644,410.1731,19169.0
2025-04-21 11:00:00,412.0,412.12,409.81,409.81,25779.0,410.1731,410.2925,407.9928,407.9928,25779.0
2025-04-21 11:05:00,409.77,409.82,409.02,409.13,3053.0,407.953,408.0027,407.2063,407.3158,3053.0
2025-04-21 11:10:00,409.11,409.43,408.62,408.62,10992.0,407.2959,407.6145,406.8081,406.8081,10992.0
2025-04-21 11:15:00,408.84,408.84,407.57,408.06,6297.0,407.0271,407.0271,405.7627,406.2505,6297.0
2025-04-21 11:20:00,407.69,409.63,407.54,409.25,17147.0,405.8822,407.8136,405.7328,407.4353,17147.0
2025-04-21 11:25:00,409.25,409.39,408.66,408.94,6014.0,407.4353,407.5746,406.8479,407.1266,6014.0
2025-04-21 11:30:00,408.94,408.94,407.24,407.55,13319.0,407.1266,407.1266,405.4342,405.7428,13319.0
2025-04-21 11:35:00,407.31,407.98,407.25,407.35,5755.0,405.5039,406.1709,405.4441,405.5437,5755.0
2025-04-21 11:40:00,407.36,407.36,406.15,406.74,24355.0,405.5536,405.5536,404.349,404.9364,24355.0
2025-04-21 11:45:00,406.9,406.9,406.16,406.68,12659.0,405.0957,405.0957,404.359,404.8767,12659.0
2025-04-21 11:50:00,406.66,406.66,406.17,406.17,5137.0,404.8567,404.8567,404.3689,404.3689,5137.0
2025-04-21 11:55:00,406.49,406.58,405.0,405.68,9710.0,404.6875,404.7771,403.2041,403.8811,9710.0
2025-04-21 12:00:00,405.68,406.13,405.43,405.92,17562.0,403.8811,404.3291,403.6322,404.12,17562.0
2025-04-21 12:05:00,406.05,406.38,405.65,405.8,15908.0,404.2495,404.578,403.8512,404.0006,15908.0
2025-04-21 12:10:00,405.96,406.39,405.64,406.33,3926.0,404.1599,404.5879,403.8413,404.5282,3926.0
2025-04-21 12:15:00,406.42,406.44,405.46,405.46,4795.0,404.6178,404.6377,403.6621,403.6621,4795.0
2025-04-21 12:20:00,405.3,405.3,403.78,404.45,15908.0,403.5028,403.5028,401.9895,402.6565,15908.0
2025-04-21 12:25:00,404.49,405.04,404.4,404.62,3183.0,402.6964,403.2439,402.6068,402.8258,3183.0
2025-04-21 12:30:00,404.89,405.78,404.88,405.29,7713.0,403.0946,403.9806,403.0846,403.4928,7713.0
2025-04-21 12:35:00,405.4,405.5,405.19,405.5,1536.0,403.6023,403.7019,403.3933,403.7019,1536.0
2025-04-21 12:40:00,405.27,405.48,404.78,405.14,6800.0,403.4729,403.682,402.9851,403.3435,6800.0
2025-04-21 12:45:00,405.06,405.27,404.48,404.48,1409.0,403.2638,403.4729,402.6864,402.6864,1409.0
2025-04-21 12:50:00,404.49,404.69,403.79,403.88,2355.0,402.6964,402.8955,401.9995,402.0891,2355.0
2025-04-21 12:55:00,403.83,404.78,403.83,404.66,2377.0,402.0393,402.9851,402.0393,402.8656,2377.0
2025-04-21 13:00:00,404.38,404.65,403.78,403.78,2444.0,402.5869,402.8557,401.9895,401.9895,2444.0
2025-04-21 13:05:00,403.99,405.05,403.76,404.97,6378.0,402.1986,403.2539,401.9696,403.1742,6378.0
2025-04-21 13:10:00,404.9,404.99,404.45,404.52,2739.0,403.1046,403.1942,402.6565,402.7262,2739.0
2025-04-21 13:15:00,404.83,405.04,404.81,404.81,1707.0,403.0349,403.2439,403.015,403.015,1707.0
2025-04-21 13:20:00,404.68,405.18,403.88,404.23,13525.0,402.8855,403.3833,402.0891,402.4375,13525.0
2025-04-21 13:25:00,404.23,404.62,404.14,404.14,2300.0,402.4375,402.8258,402.3479,402.3479,2300.0
2025-04-21 13:30:00,404.33,405.54,404.33,405.23,7402.0,402.5371,403.7417,402.5371,403.4331,7402.0
2025-04-21 13:35:00,405.46,405.68,405.05,405.35,3133.0,403.6621,403.8811,403.2539,403.5526,3133.0
2025-04-21 13:40:00,405.23,405.41,404.67,405.1,5680.0,403.4331,403.6123,402.8756,403.3037,5680.0
2025-04-21 13:45:00,405.24,405.48,404.56,404.84,3150.0,403.443,403.682,402.7661,403.0448,3150.0
2025-04-21 13:50:00,404.84,404.84,404.4,404.71,6010.0,403.0448,403.0448,402.6068,402.9154,6010.0
2025-04-21 13:55:00,404.95,404.95,404.27,404.27,7392.0,403.1543,403.1543,402.4773,402.4773,7392.0
2025-04-21 14:00:00,404.02,404.14,403.19,403.26,12423.0,402.2285,402.3479,401.4021,401.4718,12423.0
2025-04-21 14:05:00,403.28,403.77,403.27,403.66,3884.0,401.4917,401.9796,401.4818,401.87,3884.0
2025-04-21 14:10:00,403.58,403.76,403.28,403.4,7175.0,401.7904,401.9696,401.4917,401.6112,7175.0
2025-04-21 14:15:00,403.41,404.39,403.41,404.39,2328.0,401.6212,402.5968,401.6212,402.5968,2328.0
2025-04-21 14:20:00,404.12,404.19,403.75,404.08,7577.0,402.328,402.3977,401.9597,402.2882,7577.0
2025-04-21 14:25:00,404.01,404.96,403.86,404.96,6828.0,402.2185,403.1643,402.0692,403.1643,6828.0
2025-04-21 14:30:00,404.93,405.56,404.68,405.56,9113.0,403.1344,403.7616,402.8855,403.7616,9113.0
2025-04-21 14:35:00,405.6,405.7,405.37,405.7,4366.0,403.8014,403.901,403.5725,403.901,4366.0
2025-04-21 14:40:00,405.75,405.85,405.02,405.15,7713.0,403.9508,404.0503,403.224,403.3534,7713.0
2025-04-21 14:45:00,405.07,405.13,404.59,404.94,10269.0,403.2738,403.3335,402.7959,403.1444,10269.0
2025-04-21 14:50:00,404.65,405.26,404.21,404.81,19884.0,402.8557,403.463,402.4176,403.015,19884.0
2025-04-21 14:55:00,404.8,404.93,403.77,403.89,7165.0,403.005,403.1344,401.9796,402.099,7165.0
2025-04-21 15:00:00,404.13,404.63,403.55,403.56,16025.0,402.338,402.8357,401.7605,401.7705,16025.0
2025-04-21 15:05:00,403.58,403.93,402.88,402.88,10318.0,401.7904,402.1389,401.0935,401.0935,10318.0
2025-04-21 15:10:00,402.56,403.73,402.56,403.4,14069.0,400.7749,401.9397,400.7749,401.6112,14069.0
2025-04-21 15:15:00,403.6,404.06,402.74,403.12,18869.0,401.8103,402.2683,400.9541,401.3324,18869.0
2025-04-21 15:20:00,403.07,403.36,402.87,402.87,6694.0,401.2827,401.5714,401.0836,401.0836,6694.0
2025-04-21 15:25:00,402.89,403.43,402.21,402.87,15993.0,401.1035,401.6411,400.4265,401.0836,15993.0
2025-04-21 15:30:00,402.87,403.15,402.59,402.67,5683.0,401.0836,401.3623,400.8048,400.8844,5683.0
2025-04-21 15:35:00,402.84,403.44,402.51,402.75,10336.0,401.0537,401.651,400.7251,400.9641,10336.0
2025-04-21 15:40:00,402.83,403.48,402.37,402.92,31108.0,401.0437,401.6908,400.5858,401.1333,31108.0
2025-04-21 15:45:00,402.92,403.36,402.53,403.3,27404.0,401.1333,401.5714,400.7451,401.5116,27404.0
2025-04-21 15:50:00,403.14,405.11,402.95,404.8,43737.0,401.3524,403.3136,401.1632,403.005,43737.0
2025-04-21 15:55:00,404.83,407.46,403.75,407.03,165748.0,403.0349,405.6532,401.9597,405.2251,165748.0
2025-04-22 09:30:00,410.42,413.84,402.5,410.5,34042.0,408.6001,412.0049,400.7152,408.6797,34042.0
2025-04-22 09:35:00,410.49,414.23,410.0,412.89,17439.0,408.6698,412.3932,408.1819,411.0591,17439.0
2025-04-22 09:40:00,413.6,415.88,412.43,415.08,12400.0,411.766,414.0359,410.6012,413.2394,12400.0
2025-04-22 09:45:00,413.14,413.63,410.89,411.45,4874.0,411.308,411.7958,409.068,409.6255,4874.0
2025-04-22 09:50:00,411.42,412.81,410.56,411.78,11881.0,409.5956,410.9795,408.7395,409.954,11881.0
2025-04-22 09:55:00,411.65,413.42,408.73,409.54,28547.0,409.8246,411.5868,406.9176,407.724,28547.0
2025-04-22 10:00:00,410.17,410.37,408.02,408.72,18489.0,408.3512,408.5503,406.2107,406.9076,18489.0
2025-04-22 10:05:00,408.79,408.84,407.72,407.94,14690.0,406.9773,407.0271,405.912,406.1311,14690.0
2025-04-22 10:10:00,407.99,409.28,407.99,409.11,16969.0,406.1808,407.4651,406.1808,407.2959,16969.0
2025-04-22 10:15:00,409.12,410.02,408.47,409.94,9241.0,407.3058,408.2018,406.6587,408.1222,9241.0
2025-04-22 10:20:00,409.68,412.4,408.8,412.21,9786.0,407.8634,410.5713,406.9873,410.3821,9786.0
2025-04-22 10:25:00,411.66,412.65,410.74,410.74,10523.0,409.8346,410.8202,408.9187,408.9187,10523.0
2025-04-22 10:30:00,411.46,412.0,410.69,411.25,4571.0,409.6355,410.1731,408.8689,409.4264,4571.0
2025-04-22 10:35:00,411.37,411.38,409.77,410.6,9767.0,409.5459,409.5558,407.953,408.7793,9767.0
2025-04-22 10:40:00,410.56,411.25,410.18,410.92,11389.0,408.7395,409.4264,408.3611,409.0979,11389.0
2025-04-22 10:45:00,411.1,411.53,410.36,411.24,9508.0,409.2771,409.7052,408.5403,409.4164,9508.0
2025-04-22 10:50:00,411.44,412.61,410.72,412.58,6661.0,409.6156,410.7804,408.8987,410.7505,6661.0
2025-04-22 10:55:00,412.91,415.0,412.91,414.38,10551.0,411.079,413.1598,411.079,412.5425,10551.0
2025-04-22 11:00:00,414.38,415.87,414.22,415.37,6454.0,412.5425,414.0259,412.3832,413.5281,6454.0
2025-04-22 11:05:00,415.56,415.56,413.89,414.28,7750.0,413.7173,413.7173,412.0547,412.443,7750.0
2025-04-22 11:10:00,414.29,415.68,414.19,415.68,4153.0,412.4529,413.8367,412.3534,413.8367,4153.0
2025-04-22 11:15:00,415.69,415.77,415.11,415.21,8233.0,413.8467,413.9264,413.2693,413.3688,8233.0
2025-04-22 11:20:00,415.27,417.12,415.27,417.06,11970.0,413.4286,415.2704,413.4286,415.2106,11970.0
2025-04-22 11:25:00,417.09,417.48,416.68,416.71,7554.0,415.2405,415.6288,414.8323,414.8622,7554.0
2025-04-22 11:30:00,416.71,417.37,416.24,417.23,22758.0,414.8622,415.5193,414.3943,415.3799,22758.0
2025-04-22 11:35:00,417.18,417.77,416.54,417.77,8163.0,415.3301,415.9175,414.6929,415.9175,8163.0
2025-04-22 11:40:00,417.84,417.84,416.21,416.43,9480.0,415.9872,415.9872,414.3644,414.5834,9480.0
2025-04-22 11:45:00,416.66,417.11,416.66,416.78,1381.0,414.8124,415.2604,414.8124,414.9319,1381.0
2025-04-22 11:50:00,416.71,417.44,415.97,415.97,7616.0,414.8622,415.5889,414.1255,414.1255,7616.0
2025-04-22 11:55:00,416.12,416.95,416.06,416.06,4044.0,414.2748,415.1011,414.2151,414.2151,4044.0
2025-04-22 12:00:00,416.88,417.78,416.66,416.66,7491.0,415.0314,415.9274,414.8124,414.8124,7491.0
2025-04-22 12:05:00,416.98,417.26,416.63,416.8,3618.0,415.131,415.4097,414.7825,414.9518,3618.0
2025-04-22 12:10:00,417.05,417.58,416.53,416.53,7797.0,415.2007,415.7283,414.683,414.683,7797.0
2025-04-22 12:15:00,416.53,416.81,416.12,416.12,3401.0,414.683,414.9617,414.2748,414.2748,3401.0
2025-04-22 12:20:00,416.65,416.65,414.89,415.43,13601.0,414.8024,414.8024,413.0503,413.5879,13601.0
2025-04-22 12:25:00,415.4,415.53,415.07,415.19,3314.0,413.558,413.6874,413.2295,413.3489,3314.0
2025-04-22 12:30:00,415.44,415.76,414.7,415.02,7558.0,413.5978,413.9164,412.8611,413.1797,7558.0
2025-04-22 12:35:00,415.04,415.85,414.71,415.27,10837.0,413.1996,414.006,412.8711,413.4286,10837.0
2025-04-22 12:40:00,415.25,415.62,414.39,415.01,24210.0,413.4087,413.777,412.5525,413.1697,24210.0
2025-04-22 12:45:00,415.43,415.84,415.02,415.11,1125.0,413.5879,413.996,413.1797,413.2693,1125.0
2025-04-22 12:50:00,415.41,415.48,414.4,415.43,6313.0,413.5679,413.6376,412.5624,413.5879,6313.0
2025-04-22 12:55:00,415.43,415.53,414.67,414.68,3541.0,413.5879,413.6874,412.8312,412.8412,3541.0
2025-04-22 13:00:00,414.94,415.38,414.28,414.54,10253.0,413.1,413.5381,412.443,412.7018,10253.0
2025-04-22 13:05:00,414.28,414.5,412.81,413.15,8974.0,412.443,412.662,410.9795,411.318,8974.0
2025-04-22 13:10:00,413.16,413.44,411.53,411.76,8110.0,411.3279,411.6067,409.7052,409.9341,8110.0
2025-04-22 13:15:00,411.34,411.76,410.23,411.34,10857.0,409.516,409.9341,408.4109,409.516,10857.0
2025-04-22 13:20:00,411.64,411.64,410.64,410.86,9444.0,409.8147,409.8147,408.8191,409.0381,9444.0
2025-04-22 13:25:00,411.19,411.37,410.31,410.82,9796.0,409.3667,409.5459,408.4906,408.9983,9796.0
2025-04-22 13:30:00,410.49,411.13,408.93,409.44,40548.0,408.6698,409.3069,407.1167,407.6244,40548.0
2025-04-22 13:35:00,409.97,410.51,409.67,410.42,4673.0,408.1521,408.6897,407.8534,408.6001,4673.0
2025-04-22 13:40:00,410.36,410.43,409.47,410.06,4568.0,408.5403,408.61,407.6543,408.2417,4568.0
2025-04-22 13:45:00,409.65,410.05,409.53,409.64,3625.0,407.8335,408.2317,407.714,407.8235,3625.0
2025-04-22 13:50:00,409.7,410.49,409.7,409.97,10542.0,407.8833,408.6698,407.8833,408.1521,10542.0
2025-04-22 13:55:00,409.77,409.91,409.37,409.42,2424.0,407.953,408.0923,407.5547,407.6045,2424.0
2025-04-22 14:00:00,409.38,410.94,409.36,410.82,9187.0,407.5647,409.1178,407.5448,408.9983,9187.0
2025-04-22 14:05:00,411.11,411.13,410.57,410.99,4238.0,409.287,409.3069,408.7494,409.1675,4238.0
2025-04-22 14:10:00,410.6,411.43,410.59,411.29,2629.0,408.7793,409.6056,408.7693,409.4662,2629.0
2025-04-22 14:15:00,411.64,411.64,411.16,411.27,9152.0,409.8147,409.8147,409.3368,409.4463,9152.0
2025-04-22 14:20:00,411.56,412.17,411.09,411.93,8296.0,409.735,410.3423,409.2671,410.1034,8296.0
2025-04-22 14:25:00,412.03,412.03,411.66,411.84,2977.0,410.2029,410.2029,409.8346,410.0138,2977.0
2025-04-22 14:30:00,411.79,413.08,411.79,412.73,9042.0,409.964,411.2483,409.964,410.8998,9042.0
2025-04-22 14:35:00,412.89,413.42,412.72,413.15,8092.0,411.0591,411.5868,410.8899,411.318,8092.0
2025-04-22 14:40:00,413.16,413.7,413.11,413.25,7038.0,411.3279,411.8655,411.2781,411.4175,7038.0
2025-04-22 14:45:00,413.12,413.75,413.12,413.47,3843.0,411.2881,411.9153,411.2881,411.6365,3843.0
2025-04-22 14:50:00,413.5,414.85,413.46,414.78,15781.0,411.6664,413.0104,411.6266,412.9407,15781.0
2025-04-22 14:55:00,414.96,415.08,414.38,414.62,11162.0,413.1199,413.2394,412.5425,412.7814,11162.0
2025-04-22 15:00:00,414.62,415.09,414.62,414.89,10113.0,412.7814,413.2494,412.7814,413.0503,10113.0
2025-04-22 15:05:00,415.09,415.94,415.03,415.94,12517.0,413.2494,414.0956,413.1896,414.0956,12517.0
2025-04-22 15:10:00,416.0,416.65,415.99,416.46,12112.0,414.1553,414.8024,414.1454,414.6133,12112.0
2025-04-22 15:15:00,416.58,417.12,416.35,417.08,17163.0,414.7328,415.2704,414.5038,415.2305,17163.0
2025-04-22 15:20:00,417.12,417.61,416.93,417.42,18521.0,415.2704,415.7582,415.0812,415.569,18521.0
2025-04-22 15:25:00,417.42,417.53,416.71,417.14,20600.0,415.569,415.6785,414.8622,415.2903,20600.0
2025-04-22 15:30:00,417.14,418.44,417.01,418.04,12486.0,415.2903,416.5845,415.1609,416.1863,12486.0
2025-04-22 15:35:00,418.04,418.51,416.64,417.03,19668.0,416.1863,416.6542,414.7925,415.1808,19668.0
2025-04-22 15:40:00,417.05,417.81,416.66,416.93,13029.0,415.2007,415.9573,414.8124,415.0812,13029.0
2025-04-22 15:45:00,416.63,417.8,416.63,417.23,32216.0,414.7825,415.9473,414.7825,415.3799,32216.0
2025-04-22 15:50:00,417.01,417.11,415.88,416.5,37596.0,415.1609,415.2604,414.0359,414.6531,37596.0
2025-04-22 15:55:00,416.55,417.01,415.35,415.91,93301.0,414.7029,415.1609,413.5082,414.0657,93301.0
2025-04-23 09:30:00,414.75,423.84,414.75,421.9,42920.0,412.9109,421.9606,412.9109,420.0292,42920.0
2025-04-23 09:35:00,421.9,425.57,419.47,423.95,20003.0,420.0292,423.6829,417.6099,422.0701,20003.0
2025-04-23 09:40:00,424.38,426.96,424.38,425.69,4082.0,422.4982,425.0667,422.4982,423.8024,4082.0
2025-04-23 09:45:00,426.55,429.33,426.21,429.33,8145.0,424.6585,427.4262,424.3201,427.4262,8145.0
2025-04-23 09:50:00,429.33,430.54,428.64,430.04,7585.0,427.4262,428.6309,426.7393,428.1331,7585.0
2025-04-23 09:55:00,429.89,432.94,428.57,429.59,15689.0,427.9837,431.0202,426.6696,427.6851,15689.0
2025-04-23 10:00:00,429.59,430.34,427.64,430.11,15011.0,427.6851,428.4317,425.7437,428.2028,15011.0
2025-04-23 10:05:00,430.16,430.16,428.97,429.5,5537.0,428.2525,428.2525,427.0678,427.5955,5537.0
2025-04-23 10:10:00,430.0,430.81,429.11,430.04,25084.0,428.0933,428.8997,427.2072,428.1331,25084.0
2025-04-23 10:15:00,429.79,430.48,429.11,429.39,14285.0,427.8842,428.5711,427.2072,427.486,14285.0
2025-04-23 10:20:00,429.19,429.35,427.92,428.96,16618.0,427.2868,427.4461,426.0225,427.0579,16618.0
2025-04-23 10:25:00,428.78,429.7,428.15,428.37,7568.0,426.8787,427.7946,426.2515,426.4705,7568.0
2025-04-23 10:30:00,428.45,430.33,428.45,430.3,10213.0,426.5501,428.4218,426.5501,428.3919,10213.0
2025-04-23 10:35:00,430.15,430.67,429.6,430.5,15067.0,428.2426,428.7603,427.695,428.591,15067.0
2025-04-23 10:40:00,430.88,431.64,430.3,430.43,13863.0,428.9693,429.726,428.3919,428.5213,13863.0
2025-04-23 10:45:00,430.29,431.05,428.42,428.69,11078.0,428.382,429.1386,426.5203,426.7891,11078.0
2025-04-23 10:50:00,428.63,428.64,428.16,428.49,7373.0,426.7293,426.7393,426.2614,426.5899,7373.0
2025-04-23 10:55:00,428.27,429.42,428.07,428.73,16661.0,426.3709,427.5158,426.1718,426.8289,16661.0
2025-04-23 11:00:00,428.87,430.02,428.73,430.02,5249.0,426.9683,428.1132,426.8289,428.1132,5249.0
2025-04-23 11:05:00,429.69,430.46,429.04,430.28,4015.0,427.7846,428.5512,427.1375,428.372,4015.0
2025-04-23 11:10:00,430.28,430.35,429.7,430.11,3469.0,428.372,428.4417,427.7946,428.2028,3469.0
2025-04-23 11:15:00,430.07,431.13,429.7,430.31,13144.0,428.1629,429.2182,427.7946,428.4019,13144.0
2025-04-23 11:20:00,430.85,430.85,429.7,430.25,8194.0,428.9395,428.9395,427.7946,428.3421,8194.0
2025-04-23 11:25:00,429.94,430.13,428.98,430.05,18901.0,428.0335,428.2227,427.0778,428.143,18901.0
2025-04-23 11:30:00,429.82,430.58,429.16,429.96,8389.0,427.914,428.6707,427.257,428.0534,8389.0
2025-04-23 11:35:00,429.98,430.52,429.65,430.29,7775.0,428.0733,428.6109,427.7448,428.382,7775.0
2025-04-23 11:40:00,429.94,430.57,429.19,429.48,10619.0,428.0335,428.6607,427.2868,427.5756,10619.0
2025-04-23 11:45:00,429.44,429.45,427.79,427.83,13411.0,427.5357,427.5457,425.893,425.9329,13411.0
2025-04-23 11:50:00,428.15,429.02,427.78,429.02,7006.0,426.2515,427.1176,425.8831,427.1176,7006.0
2025-04-23 11:55:00,429.24,430.05,429.23,430.03,6461.0,427.3366,428.143,427.3267,428.1231,6461.0
2025-04-23 12:00:00,430.03,430.4,429.52,430.33,6436.0,428.1231,428.4915,427.6154,428.4218,6436.0
2025-04-23 12:05:00,430.39,430.39,429.24,429.24,6434.0,428.4815,428.4815,427.3366,427.3366,6434.0
2025-04-23 12:10:00,429.43,430.45,429.39,429.96,5729.0,427.5258,428.5413,427.486,428.0534,5729.0
2025-04-23 12:15:00,429.65,429.96,429.29,429.3,5196.0,427.7448,428.0534,427.3864,427.3964,5196.0
2025-04-23 12:20:00,429.19,429.33,428.82,429.05,13563.0,427.2868,427.4262,426.9185,427.1475,13563.0
2025-04-23 12:25:00,429.12,429.65,429.01,429.11,11792.0,427.2172,427.7448,427.1076,427.2072,11792.0
2025-04-23 12:30:00,429.21,429.23,428.32,429.17,12985.0,427.3068,427.3267,426.4207,427.2669,12985.0
2025-04-23 12:35:00,429.17,429.59,429.0,429.25,55840.0,427.2669,427.6851,427.0977,427.3466,55840.0
2025-04-23 12:40:00,429.25,429.25,428.67,429.02,6723.0,427.3466,427.3466,426.7691,427.1176,6723.0
2025-04-23 12:45:00,429.0,429.15,428.36,428.63,6680.0,427.0977,427.247,426.4605,426.7293,6680.0
2025-04-23 12:50:00,428.67,429.12,428.35,428.77,4707.0,426.7691,427.2172,426.4506,426.8687,4707.0
2025-04-23 12:55:00,428.76,429.12,428.29,428.53,12435.0,426.8587,427.2172,426.3908,426.6298,12435.0
2025-04-23 13:00:00,428.53,429.54,427.72,429.23,45222.0,426.6298,427.6353,425.8234,427.3267,45222.0
2025-04-23 13:05:00,429.25,430.03,428.98,429.83,23019.0,427.3466,428.1231,427.0778,427.924,23019.0
2025-04-23 13:10:00,429.83,430.35,429.54,429.64,11231.0,427.924,428.4417,427.6353,427.7348,11231.0
2025-04-23 13:15:00,429.92,429.95,428.83,429.08,3374.0,428.0136,428.0435,426.9284,427.1773,3374.0
2025-04-23 13:20:00,428.85,429.08,428.08,428.09,5360.0,426.9483,427.1773,426.1818,426.1917,5360.0
2025-04-23 13:25:00,428.44,428.67,427.93,428.0,5036.0,426.5402,426.7691,426.0324,426.1021,5036.0
2025-04-23 13:30:00,428.34,428.65,427.92,427.92,6643.0,426.4406,426.7492,426.0225,426.0225,6643.0
2025-04-23 13:35:00,428.48,428.48,427.67,428.11,6891.0,426.58,426.58,425.7736,426.2116,6891.0
2025-04-23 13:40:00,427.71,428.03,427.36,427.75,5696.0,425.8134,426.132,425.465,425.8532,5696.0
2025-04-23 13:45:00,427.59,427.84,426.74,427.05,5005.0,425.6939,425.9428,424.8477,425.1563,5005.0
2025-04-23 13:50:00,427.05,427.27,426.31,427.27,15923.0,425.1563,425.3754,424.4196,425.3754,15923.0
2025-04-23 13:55:00,426.98,427.48,426.98,427.09,3950.0,425.0866,425.5844,425.0866,425.1962,3950.0
2025-04-23 14:00:00,427.19,427.2,424.67,425.17,4761.0,425.2957,425.3057,422.7869,423.2847,4761.0
2025-04-23 14:05:00,425.17,425.58,425.0,425.4,2753.0,423.2847,423.6928,423.1154,423.5136,2753.0
2025-04-23 14:10:00,425.4,425.75,425.15,425.57,9946.0,423.5136,423.8621,423.2648,423.6829,9946.0
2025-04-23 14:15:00,425.96,426.1,425.28,425.9,3808.0,424.0712,424.2105,423.3942,424.0114,3808.0
2025-04-23 14:20:00,426.0,426.22,425.54,425.58,3143.0,424.111,424.33,423.653,423.6928,3143.0
2025-04-23 14:25:00,425.72,425.87,425.15,425.49,4848.0,423.8322,423.9816,423.2648,423.6032,4848.0
2025-04-23 14:30:00,425.56,426.5,425.49,426.01,4221.0,423.6729,424.6088,423.6032,424.1209,4221.0
2025-04-23 14:35:00,425.98,426.24,425.74,425.89,1914.0,424.0911,424.3499,423.8521,424.0015,1914.0
2025-04-23 14:40:00,425.88,426.33,425.84,426.01,1347.0,423.9915,424.4395,423.9517,424.1209,1347.0
2025-04-23 14:45:00,425.75,426.59,425.71,426.59,3713.0,423.8621,424.6984,423.8223,424.6984,3713.0
2025-04-23 14:50:00,426.62,426.83,426.31,426.42,7767.0,424.7282,424.9373,424.4196,424.5291,7767.0
2025-04-23 14:55:00,426.51,426.6,425.65,425.65,19154.0,424.6187,424.7083,423.7625,423.7625,19154.0
2025-04-23 15:00:00,425.62,426.04,425.43,425.66,9603.0,423.7327,424.1508,423.5435,423.7725,9603.0
2025-04-23 15:05:00,425.64,425.77,425.63,425.65,2617.0,423.7526,423.882,423.7426,423.7625,2617.0
2025-04-23 15:10:00,425.65,426.38,425.53,425.93,9585.0,423.7625,424.4893,423.6431,424.0413,9585.0
2025-04-23 15:15:00,426.01,426.17,425.25,425.4,10954.0,424.1209,424.2802,423.3643,423.5136,10954.0
2025-04-23 15:20:00,425.38,425.71,425.16,425.16,5360.0,423.4937,423.8223,423.2747,423.2747,5360.0
2025-04-23 15:25:00,424.9,425.58,424.89,425.37,8251.0,423.0159,423.6928,423.0059,423.4838,8251.0
2025-04-23 15:30:00,425.37,425.54,425.08,425.1,13628.0,423.4838,423.653,423.1951,423.215,13628.0
2025-04-23 15:35:00,425.21,425.48,424.81,424.93,24741.0,423.3245,423.5933,422.9263,423.0457,24741.0
2025-04-23 15:40:00,424.94,426.08,424.93,425.64,14588.0,423.0557,424.1906,423.0457,423.7526,14588.0
2025-04-23 15:45:00,425.88,426.91,425.58,426.83,14347.0,423.9915,425.017,423.6928,424.9373,14347.0
2025-04-23 15:50:00,427.12,427.79,426.38,427.79,32282.0,425.226,425.893,424.4893,425.893,32282.0
2025-04-23 15:55:00,427.61,427.96,426.81,427.09,100815.0,425.7138,426.0623,424.9174,425.1962,100815.0
2025-04-24 09:30:00,425.29,426.85,420.72,420.76,25095.0,423.4041,424.9572,418.8544,418.8942,25095.0
2025-04-24 09:35:00,420.14,425.96,418.39,425.07,24816.0,418.277,424.0712,416.5347,423.1851,24816.0
2025-04-24 09:40:00,425.09,425.66,423.45,423.83,19855.0,423.205,423.7725,421.5723,421.9506,19855.0
2025-04-24 09:45:00,423.66,424.31,422.85,423.49,6462.0,421.7814,422.4285,420.975,421.6121,6462.0
2025-04-24 09:50:00,423.45,424.64,422.74,423.06,6812.0,421.5723,422.757,420.8654,421.184,6812.0
2025-04-24 09:55:00,422.96,423.62,422.0,422.0,5524.0,421.0845,421.7415,420.1287,420.1287,5524.0
2025-04-24 10:00:00,421.83,423.48,421.73,422.58,7664.0,419.9595,421.6022,419.8599,420.7062,7664.0
2025-04-24 10:05:00,422.83,423.0,421.84,422.96,6449.0,420.955,421.1243,419.9694,421.0845,6449.0
2025-04-24 10:10:00,422.79,422.92,422.51,422.84,3257.0,420.9152,421.0446,420.6365,420.965,3257.0
2025-04-24 10:15:00,422.5,424.69,422.34,424.04,3861.0,420.6265,422.8068,420.4672,422.1597,3861.0
2025-04-24 10:20:00,424.1,424.51,423.44,424.11,3416.0,422.2194,422.6276,421.5623,422.2294,3416.0
2025-04-24 10:25:00,423.96,424.51,423.24,423.24,3000.0,422.08,422.6276,421.3632,421.3632,3000.0
2025-04-24 10:30:00,423.88,425.34,423.74,425.34,5688.0,422.0004,423.4539,421.861,423.4539,5688.0
2025-04-24 10:35:00,425.23,425.23,423.96,424.6,7104.0,423.3444,423.3444,422.08,422.7172,7104.0
2025-04-24 10:40:00,424.66,424.66,423.66,424.1,4056.0,422.7769,422.7769,421.7814,422.2194,4056.0
2025-04-24 10:45:00,423.8,423.95,423.27,423.31,1637.0,421.9207,422.0701,421.3931,421.4329,1637.0
2025-04-24 10:50:00,423.5,424.01,423.47,424.01,1970.0,421.6221,422.1298,421.5922,422.1298,1970.0
2025-04-24 10:55:00,424.01,424.28,423.68,423.82,9168.0,422.1298,422.3986,421.8013,421.9407,9168.0
2025-04-24 11:00:00,423.89,424.02,423.55,423.86,10622.0,422.0103,422.1398,421.6719,421.9805,10622.0
2025-04-24 11:05:00,423.87,424.61,423.8,424.33,13930.0,421.9904,422.7272,421.9207,422.4484,13930.0
2025-04-24 11:10:00,424.59,425.51,424.55,424.63,9510.0,422.7072,423.6232,422.6674,422.7471,9510.0
2025-04-24 11:15:00,424.66,425.33,424.43,424.44,14437.0,422.7769,423.444,422.5479,422.5579,14437.0
2025-04-24 11:20:00,424.38,424.58,422.68,422.69,15319.0,422.4982,422.6973,420.8057,420.8157,15319.0
2025-04-24 11:25:00,422.65,422.81,420.14,420.87,24889.0,420.7758,420.9351,418.277,419.0037,24889.0
2025-04-24 11:30:00,421.37,423.72,421.37,423.32,5726.0,419.5015,421.8411,419.5015,421.4429,5726.0
2025-04-24 11:35:00,423.83,424.35,423.66,424.35,2501.0,421.9506,422.4683,421.7814,422.4683,2501.0
2025-04-24 11:40:00,424.55,425.17,424.48,424.59,2339.0,422.6674,423.2847,422.5977,422.7072,2339.0
2025-04-24 11:45:00,424.37,424.59,424.17,424.36,2721.0,422.4882,422.7072,422.2891,422.4783,2721.0
2025-04-24 11:50:00,424.08,424.7,423.93,424.54,3245.0,422.1995,422.8168,422.0502,422.6575,3245.0
2025-04-24 11:55:00,424.2,424.29,423.93,424.04,1800.0,422.319,422.4086,422.0502,422.1597,1800.0
2025-04-24 12:00:00,424.0,424.21,423.92,424.21,4350.0,422.1199,422.3289,422.0402,422.3289,4350.0
2025-04-24 12:05:00,424.33,424.55,424.22,424.37,5893.0,422.4484,422.6674,422.3389,422.4882,5893.0
2025-04-24 12:10:00,424.39,424.99,424.33,424.91,5235.0,422.5081,423.1055,422.4484,423.0258,5235.0
2025-04-24 12:15:00,424.81,425.42,424.8,425.16,3636.0,422.9263,423.5336,422.9163,423.2747,3636.0
2025-04-24 12:20:00,425.27,425.27,424.9,425.05,2364.0,423.3842,423.3842,423.0159,423.1652,2364.0
2025-04-24 12:25:00,425.22,425.35,424.82,425.08,4197.0,423.3344,423.4639,422.9362,423.1951,4197.0
2025-04-24 12:30:00,425.09,425.34,424.93,425.06,1844.0,423.205,423.4539,423.0457,423.1752,1844.0
2025-04-24 12:35:00,424.87,425.09,424.47,424.8,22263.0,422.986,423.205,422.5878,422.9163,22263.0
2025-04-24 12:40:00,424.82,424.91,424.1,424.22,14518.0,422.9362,423.0258,422.2194,422.3389,14518.0
2025-04-24 12:45:00,424.2,424.42,423.74,423.82,9831.0,422.319,422.538,421.861,421.9407,9831.0
2025-04-24 12:50:00,423.75,423.88,423.3,423.57,4538.0,421.871,422.0004,421.423,421.6918,4538.0
2025-04-24 12:55:00,423.59,423.79,423.58,423.72,2325.0,421.7117,421.9108,421.7017,421.8411,2325.0
2025-04-24 13:00:00,423.54,423.92,423.11,423.92,7225.0,421.6619,422.0402,421.2338,422.0402,7225.0
2025-04-24 13:05:00,424.3,424.63,424.16,424.48,1743.0,422.4185,422.7471,422.2791,422.5977,1743.0
2025-04-24 13:10:00,424.63,425.8,424.28,425.73,2403.0,422.7471,423.9119,422.3986,423.8422,2403.0
2025-04-24 13:15:00,425.74,426.04,425.41,425.72,4098.0,423.8521,424.1508,423.5236,423.8322,4098.0
2025-04-24 13:20:00,425.72,425.72,424.92,424.92,2526.0,423.8322,423.8322,423.0358,423.0358,2526.0
2025-04-24 13:25:00,425.07,425.5,424.74,424.74,3221.0,423.1851,423.6132,422.8566,422.8566,3221.0
2025-04-24 13:30:00,424.8,425.08,424.24,424.39,2300.0,422.9163,423.1951,422.3588,422.5081,2300.0
2025-04-24 13:35:00,424.36,424.75,424.29,424.75,1547.0,422.4783,422.8665,422.4086,422.8665,1547.0
2025-04-24 13:40:00,424.61,424.75,423.98,424.1,2081.0,422.7272,422.8665,422.0999,422.2194,2081.0
2025-04-24 13:45:00,424.23,424.37,423.7,424.13,15722.0,422.3488,422.4882,421.8212,422.2493,15722.0
2025-04-24 13:50:00,424.13,424.3,423.84,423.99,2503.0,422.2493,422.4185,421.9606,422.1099,2503.0
2025-04-24 13:55:00,423.99,424.4,423.99,424.4,2516.0,422.1099,422.5181,422.1099,422.5181,2516.0
2025-04-24 14:00:00,424.35,425.3,424.14,425.0,2969.0,422.4683,423.4141,422.2592,423.1154,2969.0
2025-04-24 14:05:00,425.3,425.95,425.3,425.55,3746.0,423.4141,424.0612,423.4141,423.663,3746.0
2025-04-24 14:10:00,425.5,425.5,425.3,425.31,500.0,423.6132,423.6132,423.4141,423.424,500.0
2025-04-24 14:15:00,425.36,425.65,425.08,425.65,4119.0,423.4738,423.7625,423.1951,423.7625,4119.0
2025-04-24 14:20:00,425.62,425.62,424.97,424.97,2859.0,423.7327,423.7327,423.0856,423.0856,2859.0
2025-04-24 14:25:00,425.24,425.37,425.14,425.22,1651.0,423.3544,423.4838,423.2548,423.3344,1651.0
2025-04-24 14:30:00,425.39,425.65,425.22,425.38,1900.0,423.5037,423.7625,423.3344,423.4937,1900.0
2025-04-24 14:35:00,425.65,426.23,425.65,425.83,3158.0,423.7625,424.34,423.7625,423.9417,3158.0
2025-04-24 14:40:00,425.51,425.76,425.49,425.61,1551.0,423.6232,423.8721,423.6032,423.7227,1551.0
2025-04-24 14:45:00,425.97,426.02,425.53,425.77,688.0,424.0811,424.1309,423.6431,423.882,688.0
2025-04-24 14:50:00,425.77,425.94,425.7,425.7,1100.0,423.882,424.0513,423.8123,423.8123,1100.0
2025-04-24 14:55:00,425.61,426.4,425.61,426.37,7694.0,423.7227,424.5092,423.7227,424.4793,7694.0
2025-04-24 15:00:00,426.39,427.11,425.83,425.84,6958.0,424.4993,425.2161,423.9417,423.9517,6958.0
2025-04-24 15:05:00,425.81,426.13,425.4,425.5,3840.0,423.9218,424.2404,423.5136,423.6132,3840.0
2025-04-24 15:10:00,425.54,426.12,425.39,425.81,23955.0,423.653,424.2305,423.5037,423.9218,23955.0
2025-04-24 15:15:00,425.63,426.62,425.62,426.03,5933.0,423.7426,424.7282,423.7327,424.1409,5933.0
2025-04-24 15:20:00,426.14,426.3,425.19,425.19,3857.0,424.2504,424.4097,423.3046,423.3046,3857.0
2025-04-24 15:25:00,425.33,426.14,425.32,426.09,7755.0,423.444,424.2504,423.434,424.2006,7755.0
2025-04-24 15:30:00,426.0,427.01,426.0,426.75,10284.0,424.111,425.1165,424.111,424.8577,10284.0
2025-04-24 15:35:00,426.76,427.64,425.14,427.34,24366.0,424.8676,425.7437,423.2548,425.445,24366.0
2025-04-24 15:40:00,427.37,427.56,426.83,426.97,11522.0,425.4749,425.6641,424.9373,425.0767,11522.0
2025-04-24 15:45:00,427.0,427.74,426.91,427.56,22620.0,425.1066,425.8433,425.017,425.6641,22620.0
2025-04-24 15:50:00,427.56,429.0,426.89,428.78,34471.0,425.6641,427.0977,424.997,426.8787,34471.0
2025-04-24 15:55:00,428.58,429.25,427.55,428.79,83229.0,426.6795,427.3466,425.6541,426.8886,83229.0
2025-04-25 09:30:00,426.76,426.76,417.76,417.9,27686.0,424.8676,424.8676,415.9075,416.0469,27686.0
2025-04-25 09:35:00,417.9,420.96,415.0,418.77,42015.0,416.0469,419.0933,413.1598,416.913,42015.0
2025-04-25 09:40:00,419.06,419.34,417.17,419.21,27718.0,417.2018,417.4805,415.3201,417.3511,27718.0
2025-04-25 09:45:00,418.31,420.28,417.02,419.86,24956.0,416.4551,418.4164,415.1708,417.9982,24956.0
2025-04-25 09:50:00,419.86,419.86,417.55,418.62,14433.0,417.9982,417.9982,415.6985,416.7637,14433.0
2025-04-25 09:55:00,418.56,418.98,417.34,417.77,15309.0,416.704,417.1221,415.4894,415.9175,15309.0
2025-04-25 10:00:00,418.13,418.76,416.44,416.89,9486.0,416.2759,416.9031,414.5934,415.0414,9486.0
2025-04-25 10:05:00,416.67,417.74,416.3,417.09,7943.0,414.8224,415.8876,414.454,415.2405,7943.0
2025-04-25 10:10:00,417.11,418.27,416.77,417.34,2711.0,415.2604,416.4153,414.9219,415.4894,2711.0
2025-04-25 10:15:00,417.86,417.86,416.46,417.13,4657.0,416.0071,416.0071,414.6133,415.2803,4657.0
2025-04-25 10:20:00,416.83,417.78,416.75,417.24,3951.0,414.9816,415.9274,414.902,415.3898,3951.0
2025-04-25 10:25:00,417.24,417.29,416.23,417.25,4296.0,415.3898,415.4396,414.3843,415.3998,4296.0
2025-04-25 10:30:00,416.68,416.78,414.41,415.38,10683.0,414.8323,414.9319,412.5724,413.5381,10683.0
2025-04-25 10:35:00,415.37,415.38,414.57,414.82,5610.0,413.5281,413.5381,412.7317,412.9806,5610.0
2025-04-25 10:40:00,414.84,416.64,414.84,416.3,4241.0,413.0005,414.7925,413.0005,414.454,4241.0
2025-04-25 10:45:00,416.44,417.41,415.7,417.31,7000.0,414.5934,415.5591,413.8567,415.4595,7000.0
2025-04-25 10:50:00,417.35,417.57,416.39,416.39,8294.0,415.4993,415.7184,414.5436,414.5436,8294.0
2025-04-25 10:55:00,416.52,417.17,416.48,417.04,6856.0,414.673,415.3201,414.6332,415.1907,6856.0
2025-04-25 11:00:00,417.04,417.16,416.56,416.86,13447.0,415.1907,415.3102,414.7128,415.0115,13447.0
2025-04-25 11:05:00,416.94,417.01,416.51,416.81,4955.0,415.0912,415.1609,414.6631,414.9617,4955.0
2025-04-25 11:10:00,416.64,417.67,416.53,417.47,11384.0,414.7925,415.8179,414.683,415.6188,11384.0
2025-04-25 11:15:00,417.32,417.37,416.55,416.96,6999.0,415.4695,415.5193,414.7029,415.1111,6999.0
2025-04-25 11:20:00,417.4,418.08,417.06,417.76,16221.0,415.5491,416.2261,415.2106,415.9075,16221.0
2025-04-25 11:25:00,417.5,417.55,417.08,417.5,8421.0,415.6487,415.6985,415.2305,415.6487,8421.0
2025-04-25 11:30:00,417.5,417.86,416.65,416.76,12900.0,415.6487,416.0071,414.8024,414.912,12900.0
2025-04-25 11:35:00,416.56,417.3,416.49,417.3,2022.0,414.7128,415.4496,414.6432,415.4496,2022.0
2025-04-25 11:40:00,417.04,417.35,416.05,416.76,5122.0,415.1907,415.4993,414.2051,414.912,5122.0
2025-04-25 11:45:00,416.5,417.11,416.27,417.07,5367.0,414.6531,415.2604,414.4241,415.2206,5367.0
2025-04-25 11:50:00,417.13,418.12,417.03,417.72,3953.0,415.2803,416.2659,415.1808,415.8677,3953.0
2025-04-25 11:55:00,418.02,418.27,417.87,418.1,3936.0,416.1664,416.4153,416.017,416.246,3936.0
2025-04-25 12:00:00,418.1,418.25,417.87,418.14,4902.0,416.246,416.3954,416.017,416.2858,4902.0
2025-04-25 12:05:00,418.15,418.59,417.95,418.38,4937.0,416.2958,416.7338,416.0967,416.5248,4937.0
2025-04-25 12:10:00,418.72,419.19,418.64,419.19,2809.0,416.8633,417.3312,416.7836,417.3312,2809.0
2025-04-25 12:15:00,419.32,419.47,418.95,419.16,2533.0,417.4606,417.6099,417.0922,417.3013,2533.0
2025-04-25 12:20:00,419.62,419.62,418.99,418.99,1631.0,417.7593,417.7593,417.1321,417.1321,1631.0
2025-04-25 12:25:00,419.3,419.3,418.49,418.49,2960.0,417.4407,417.4407,416.6343,416.6343,2960.0
2025-04-25 12:30:00,418.83,419.34,418.79,419.34,1535.0,416.9728,417.4805,416.933,417.4805,1535.0
2025-04-25 12:35:00,419.25,419.25,418.32,418.32,2961.0,417.3909,417.3909,416.465,416.465,2961.0
2025-04-25 12:40:00,418.31,418.98,418.31,418.97,1819.0,416.4551,417.1221,416.4551,417.1122,1819.0
2025-04-25 12:45:00,418.68,418.68,417.85,418.24,2026.0,416.8234,416.8234,415.9971,416.3854,2026.0
2025-04-25 12:50:00,417.92,418.47,417.66,418.47,2614.0,416.0668,416.6144,415.808,416.6144,2614.0
2025-04-25 12:55:00,418.35,418.91,418.3,418.69,2324.0,416.4949,417.0524,416.4451,416.8334,2324.0
2025-04-25 13:00:00,418.85,419.43,418.62,419.28,5257.0,416.9927,417.5701,416.7637,417.4208,5257.0
2025-04-25 13:05:00,419.23,419.48,419.07,419.08,1600.0,417.371,417.6199,417.2117,417.2217,1600.0
2025-04-25 13:10:00,419.22,419.35,418.84,419.33,3489.0,417.3611,417.4905,416.9827,417.4706,3489.0
2025-04-25 13:15:00,419.0,419.18,418.66,418.67,2872.0,417.142,417.3212,416.8035,416.8135,2872.0
2025-04-25 13:20:00,419.09,419.12,418.8,418.88,2236.0,417.2316,417.2615,416.9429,417.0226,2236.0
2025-04-25 13:25:00,419.23,419.35,418.87,419.24,2356.0,417.371,417.4905,417.0126,417.381,2356.0
2025-04-25 13:30:00,419.25,419.82,419.11,419.65,2405.0,417.3909,417.9584,417.2515,417.7891,2405.0
2025-04-25 13:35:00,419.85,419.85,418.55,418.6,3851.0,417.9883,417.9883,416.694,416.7438,3851.0
2025-04-25 13:40:00,418.84,418.86,418.56,418.59,1410.0,416.9827,417.0026,416.704,416.7338,1410.0
2025-04-25 13:45:00,418.31,418.68,418.27,418.42,3244.0,416.4551,416.8234,416.4153,416.5646,3244.0
2025-04-25 13:50:00,418.46,418.59,417.19,418.28,11665.0,416.6044,416.7338,415.3401,416.4252,11665.0
2025-04-25 13:55:00,418.02,418.45,417.96,418.3,4760.0,416.1664,416.5945,416.1066,416.4451,4760.0
2025-04-25 14:00:00,418.3,418.3,417.67,418.18,2316.0,416.4451,416.4451,415.8179,416.3257,2316.0
2025-04-25 14:05:00,418.18,418.96,418.18,418.96,8143.0,416.3257,417.1022,416.3257,417.1022,8143.0
2025-04-25 14:10:00,418.89,419.81,418.8,419.81,8370.0,417.0325,417.9484,416.9429,417.9484,8370.0
2025-04-25 14:15:00,419.91,420.79,419.77,420.67,12420.0,418.048,418.9241,417.9086,418.8046,12420.0
2025-04-25 14:20:00,420.48,421.21,420.47,421.04,3353.0,418.6155,419.3422,418.6055,419.173,3353.0
2025-04-25 14:25:00,421.04,421.37,420.63,421.36,6763.0,419.173,419.5015,418.7648,419.4916,6763.0
2025-04-25 14:30:00,421.54,421.65,421.09,421.64,5585.0,419.6708,419.7803,419.2228,419.7703,5585.0
2025-04-25 14:35:00,421.7,422.37,421.26,421.27,17602.0,419.8301,420.4971,419.392,419.402,17602.0
2025-04-25 14:40:00,421.06,422.12,421.06,421.84,7588.0,419.1929,420.2482,419.1929,419.9694,7588.0
2025-04-25 14:45:00,421.71,422.74,421.64,422.43,19797.0,419.84,420.8654,419.7703,420.5568,19797.0
2025-04-25 14:50:00,422.18,422.36,421.13,421.31,7557.0,420.3079,420.4871,419.2626,419.4418,7557.0
2025-04-25 14:55:00,421.01,421.66,420.74,421.61,13378.0,419.1431,419.7902,418.8743,419.7405,13378.0
2025-04-25 15:00:00,421.58,422.04,421.48,421.86,9704.0,419.7106,420.1685,419.611,419.9893,9704.0
2025-04-25 15:05:00,422.03,422.17,421.07,421.07,9621.0,420.1586,420.298,419.2028,419.2028,9621.0
2025-04-25 15:10:00,421.33,421.71,421.16,421.36,5779.0,419.4617,419.84,419.2924,419.4916,5779.0
2025-04-25 15:15:00,421.16,421.45,421.15,421.35,2803.0,419.2924,419.5812,419.2825,419.4816,2803.0
2025-04-25 15:20:00,421.35,421.92,421.34,421.76,4082.0,419.4816,420.0491,419.4717,419.8898,4082.0
2025-04-25 15:25:00,421.76,421.76,419.51,419.51,5810.0,419.8898,419.8898,417.6498,417.6498,5810.0
2025-04-25 15:30:00,419.44,420.49,419.33,420.38,11667.0,417.5801,418.6254,417.4706,418.5159,11667.0
2025-04-25 15:35:00,420.14,421.0,419.2,420.41,15083.0,418.277,419.1332,417.3411,418.5458,15083.0
2025-04-25 15:40:00,420.5,420.98,420.23,420.76,8563.0,418.6354,419.1132,418.3666,418.8942,8563.0
2025-04-25 15:45:00,420.83,421.48,420.61,421.48,7329.0,418.9639,419.611,418.7449,419.611,7329.0
2025-04-25 15:50:00,421.5,422.87,420.57,422.0,55014.0,419.6309,420.9949,418.7051,420.1287,55014.0
2025-04-25 15:55:00,421.85,422.57,421.43,421.79,100168.0,419.9794,420.6962,419.5613,419.9197,100168.0
2025-04-28 09:30:00,421.82,427.54,421.82,426.55,14019.0,419.9495,425.6442,419.9495,424.6585,14019.0
2025-04-28 09:35:00,425.33,425.56,422.77,425.05,5161.0,423.444,423.6729,420.8953,423.1652,5161.0
2025-04-28 09:40:00,424.7,424.71,422.68,423.3,5608.0,422.8168,422.8267,420.8057,421.423,5608.0
2025-04-28 09:45:00,422.64,422.68,420.22,421.64,11266.0,420.7659,420.8057,418.3566,419.7703,11266.0
2025-04-28 09:50:00,421.19,421.32,420.32,420.95,4346.0,419.3223,419.4517,418.4562,419.0834,4346.0
2025-04-28 09:55:00,421.84,421.84,420.41,420.89,1300.0,419.9694,419.9694,418.5458,419.0236,1300.0
2025-04-28 10:00:00,420.75,421.11,420.3,421.11,4437.0,418.8843,419.2427,418.4363,419.2427,4437.0
2025-04-28 10:05:00,420.69,420.72,419.26,419.46,4242.0,418.8245,418.8544,417.4009,417.6,4242.0
2025-04-28 10:10:00,419.3,419.44,418.56,419.09,3493.0,417.4407,417.5801,416.704,417.2316,3493.0
2025-04-28 10:15:00,418.78,420.19,418.55,419.95,9623.0,416.923,418.3268,416.694,418.0878,9623.0
2025-04-28 10:20:00,420.18,421.49,419.8,420.51,8374.0,418.3168,419.621,417.9385,418.6453,8374.0
2025-04-28 10:25:00,420.49,421.1,419.26,419.26,5348.0,418.6254,419.2327,417.4009,417.4009,5348.0
2025-04-28 10:30:00,419.3,419.6,418.78,418.91,4353.0,417.4407,417.7394,416.923,417.0524,4353.0
2025-04-28 10:35:00,418.66,419.15,418.66,418.77,636.0,416.8035,417.2914,416.8035,416.913,636.0
2025-04-28 10:40:00,418.82,418.99,418.24,418.99,3940.0,416.9628,417.1321,416.3854,417.1321,3940.0
2025-04-28 10:45:00,418.95,419.71,418.81,419.71,6093.0,417.0922,417.8489,416.9529,417.8489,6093.0
2025-04-28 10:50:00,419.34,419.7,418.79,419.12,6387.0,417.4805,417.8389,416.933,417.2615,6387.0
2025-04-28 10:55:00,419.12,420.79,419.12,420.08,3631.0,417.2615,418.9241,417.2615,418.2172,3631.0
2025-04-28 11:00:00,420.79,420.79,419.5,420.22,9092.0,418.9241,418.9241,417.6398,418.3566,9092.0
2025-04-28 11:05:00,420.23,421.37,420.23,421.37,8112.0,418.3666,419.5015,418.3666,419.5015,8112.0
2025-04-28 11:10:00,421.21,421.72,421.2,421.53,6332.0,419.3422,419.85,419.3323,419.6608,6332.0
2025-04-28 11:15:00,421.55,421.55,420.76,420.83,6650.0,419.6807,419.6807,418.8942,418.9639,6650.0
2025-04-28 11:20:00,420.83,421.47,420.34,420.52,3868.0,418.9639,419.6011,418.4761,418.6553,3868.0
2025-04-28 11:25:00,420.56,420.68,419.92,420.17,4089.0,418.6951,418.8146,418.0579,418.3068,4089.0
2025-04-28 11:30:00,420.17,420.18,419.1,419.1,3861.0,418.3068,418.3168,417.2416,417.2416,3861.0
2025-04-28 11:35:00,419.16,419.7,418.83,419.7,5878.0,417.3013,417.8389,416.9728,417.8389,5878.0
2025-04-28 11:40:00,419.44,420.28,419.44,419.7,3181.0,417.5801,418.4164,417.5801,417.8389,3181.0
2025-04-28 11:45:00,419.83,420.23,419.64,419.79,3122.0,417.9683,418.3666,417.7792,417.9285,3122.0
2025-04-28 11:50:00,419.63,420.11,419.13,419.13,4993.0,417.7692,418.2471,417.2715,417.2715,4993.0
2025-04-28 11:55:00,419.06,419.17,417.66,418.73,8820.0,417.2018,417.3113,415.808,416.8732,8820.0
2025-04-28 12:00:00,418.73,419.18,418.62,418.99,7428.0,416.8732,417.3212,416.7637,417.1321,7428.0
2025-04-28 12:05:00,419.14,419.71,419.14,419.71,5217.0,417.2814,417.8489,417.2814,417.8489,5217.0
2025-04-28 12:10:00,420.04,420.04,419.19,419.24,2622.0,418.1774,418.1774,417.3312,417.381,2622.0
2025-04-28 12:15:00,419.29,420.01,419.26,419.81,2411.0,417.4307,418.1475,417.4009,417.9484,2411.0
2025-04-28 12:20:00,419.93,420.37,419.41,419.41,7468.0,418.0679,418.506,417.5502,417.5502,7468.0
2025-04-28 12:25:00,419.27,419.27,418.81,419.03,997.0,417.4108,417.4108,416.9529,417.1719,997.0
2025-04-28 12:30:00,418.6,418.6,417.61,417.89,2708.0,416.7438,416.7438,415.7582,416.0369,2708.0
2025-04-28 12:35:00,418.01,418.21,417.3,417.37,1728.0,416.1564,416.3555,415.4496,415.5193,1728.0
2025-04-28 12:40:00,417.63,417.63,417.24,417.24,1200.0,415.7781,415.7781,415.3898,415.3898,1200.0
2025-04-28 12:45:00,417.24,417.24,416.31,416.63,6198.0,415.3898,415.3898,414.464,414.7825,6198.0
2025-04-28 12:50:00,416.63,416.97,413.8,414.65,22265.0,414.7825,415.121,411.9651,412.8113,22265.0
2025-04-28 12:55:00,414.8,415.02,412.82,413.79,14270.0,412.9607,413.1797,410.9894,411.9551,14270.0
2025-04-28 13:00:00,413.86,414.34,413.44,413.99,8746.0,412.0248,412.5027,411.6067,412.1542,8746.0
2025-04-28 13:05:00,413.67,414.43,413.65,414.17,9305.0,411.8357,412.5923,411.8158,412.3334,9305.0
2025-04-28 13:10:00,413.94,413.97,413.43,413.43,4284.0,412.1045,412.1343,411.5967,411.5967,4284.0
2025-04-28 13:15:00,413.52,413.52,411.99,412.21,13535.0,411.6863,411.6863,410.1631,410.3821,13535.0
2025-04-28 13:20:00,412.31,412.57,410.54,410.7,8832.0,410.4817,410.7405,408.7195,408.8788,8832.0
2025-04-28 13:25:00,411.12,411.49,410.48,410.5,14672.0,409.297,409.6653,408.6598,408.6797,14672.0
2025-04-28 13:30:00,410.88,410.88,410.08,410.08,10453.0,409.058,409.058,408.2616,408.2616,10453.0
2025-04-28 13:35:00,410.05,410.39,409.71,409.97,12100.0,408.2317,408.5702,407.8932,408.1521,12100.0
2025-04-28 13:40:00,410.09,410.73,409.78,410.7,15083.0,408.2715,408.9087,407.9629,408.8788,15083.0
2025-04-28 13:45:00,410.46,412.0,409.99,411.41,13241.0,408.6399,410.1731,408.172,409.5857,13241.0
2025-04-28 13:50:00,411.24,411.6,410.48,410.48,8337.0,409.4164,409.7748,408.6598,408.6598,8337.0
2025-04-28 13:55:00,410.66,411.36,410.38,411.36,7173.0,408.839,409.5359,408.5603,409.5359,7173.0
2025-04-28 14:00:00,411.76,412.17,411.37,412.17,5153.0,409.9341,410.3423,409.5459,410.3423,5153.0
2025-04-28 14:05:00,412.49,414.07,412.49,413.58,2417.0,410.6609,412.2339,410.6609,411.7461,2417.0
2025-04-28 14:10:00,413.68,413.71,413.21,413.52,2534.0,411.8456,411.8755,411.3777,411.6863,2534.0
2025-04-28 14:15:00,413.53,413.85,413.01,413.28,4337.0,411.6963,412.0149,411.1786,411.4474,4337.0
2025-04-28 14:20:00,413.06,413.69,413.06,413.6,4809.0,411.2284,411.8556,411.2284,411.766,4809.0
2025-04-28 14:25:00,413.5,413.82,413.12,413.44,5006.0,411.6664,411.985,411.2881,411.6067,5006.0
2025-04-28 14:30:00,413.39,413.51,413.16,413.18,1873.0,411.5569,411.6764,411.3279,411.3478,1873.0
2025-04-28 14:35:00,413.18,413.47,412.5,412.5,2145.0,411.3478,411.6365,410.6709,410.6709,2145.0
2025-04-28 14:40:00,412.92,413.11,412.63,412.82,3896.0,411.089,411.2781,410.8003,410.9894,3896.0
2025-04-28 14:45:00,412.7,413.47,412.54,413.35,4705.0,410.87,411.6365,410.7107,411.5171,4705.0
2025-04-28 14:50:00,413.34,413.46,412.85,413.08,4523.0,411.5071,411.6266,411.0193,411.2483,4523.0
2025-04-28 14:55:00,413.34,413.35,412.52,412.71,2967.0,411.5071,411.5171,410.6908,410.8799,2967.0
2025-04-28 15:00:00,412.42,413.01,412.32,412.8,4698.0,410.5912,411.1786,410.4916,410.9695,4698.0
2025-04-28 15:05:00,412.8,413.46,412.69,413.1,9826.0,410.9695,411.6266,410.86,411.2682,9826.0
2025-04-28 15:10:00,413.2,413.52,413.15,413.46,6924.0,411.3677,411.6863,411.318,411.6266,6924.0
2025-04-28 15:15:00,413.44,413.49,413.03,413.38,4614.0,411.6067,411.6565,411.1985,411.5469,4614.0
2025-04-28 15:20:00,413.31,414.71,413.0,414.71,11341.0,411.4773,412.8711,411.1686,412.8711,11341.0
2025-04-28 15:25:00,414.71,414.75,413.4,413.64,2929.0,412.8711,412.9109,411.5669,411.8058,2929.0
2025-04-28 15:30:00,413.85,413.98,413.14,413.42,6279.0,412.0149,412.1443,411.308,411.5868,6279.0
2025-04-28 15:35:00,413.14,414.1,411.76,412.94,32790.0,411.308,412.2638,409.9341,411.1089,32790.0
2025-04-28 15:40:00,412.85,413.31,412.64,412.64,12799.0,411.0193,411.4773,410.8102,410.8102,12799.0
2025-04-28 15:45:00,412.75,413.75,412.56,413.45,16107.0,410.9197,411.9153,410.7306,411.6166,16107.0
2025-04-28 15:50:00,413.38,414.67,413.16,414.47,36791.0,411.5469,412.8312,411.3279,412.6321,36791.0
2025-04-28 15:55:00,414.37,414.38,413.29,413.73,102639.0,412.5326,412.5425,411.4573,411.8954,102639.0
2025-04-29 09:30:00,414.9,414.9,410.38,413.31,19581.0,413.0602,413.0602,408.5603,411.4773,19581.0
2025-04-29 09:35:00,413.31,414.0,412.61,413.62,5113.0,411.4773,412.1642,410.7804,411.7859,5113.0
2025-04-29 09:40:00,413.41,413.42,411.76,413.02,5397.0,411.5768,411.5868,409.9341,411.1885,5397.0
2025-04-29 09:45:00,412.37,412.4,411.33,412.23,2483.0,410.5414,410.5713,409.506,410.402,2483.0
2025-04-29 09:50:00,412.37,412.37,410.76,410.77,2944.0,410.5414,410.5414,408.9386,408.9485,2944.0
2025-04-29 09:55:00,410.48,410.96,410.07,410.08,4748.0,408.6598,409.1377,408.2516,408.2616,4748.0
2025-04-29 10:00:00,409.73,411.07,409.73,409.8,8264.0,407.9131,409.2472,407.9131,407.9828,8264.0
2025-04-29 10:05:00,409.67,410.2,409.24,409.77,15608.0,407.8534,408.381,407.4253,407.953,15608.0
2025-04-29 10:10:00,409.59,410.38,409.37,409.8,4657.0,407.7738,408.5603,407.5547,407.9828,4657.0
2025-04-29 10:15:00,409.41,410.1,409.08,409.77,5164.0,407.5946,408.2815,407.266,407.953,5164.0
2025-04-29 10:20:00,409.6,409.6,408.69,409.0,4850.0,407.7837,407.7837,406.8777,407.1864,4850.0
2025-04-29 10:25:00,409.35,409.99,409.05,409.05,4265.0,407.5348,408.172,407.2361,407.2361,4265.0
2025-04-29 10:30:00,409.35,409.57,408.78,409.42,2113.0,407.5348,407.7538,406.9673,407.6045,2113.0
2025-04-29 10:35:00,409.52,410.01,409.47,409.83,2363.0,407.7041,408.1919,407.6543,408.0127,2363.0
2025-04-29 10:40:00,409.74,410.46,409.71,410.11,3080.0,407.9231,408.6399,407.8932,408.2914,3080.0
2025-04-29 10:45:00,410.38,410.79,410.38,410.74,1855.0,408.5603,408.9684,408.5603,408.9187,1855.0
2025-04-29 10:50:00,410.72,411.07,410.14,410.44,4009.0,408.8987,409.2472,408.3213,408.62,4009.0
2025-04-29 10:55:00,410.49,410.92,410.2,410.92,3769.0,408.6698,409.0979,408.381,409.0979,3769.0
2025-04-29 11:00:00,410.74,410.74,410.06,410.21,5489.0,408.9187,408.9187,408.2417,408.391,5489.0
2025-04-29 11:05:00,410.21,410.42,409.65,409.87,3901.0,408.391,408.6001,407.8335,408.0525,3901.0
2025-04-29 11:10:00,409.68,410.6,409.62,410.31,5572.0,407.8634,408.7793,407.8036,408.4906,5572.0
2025-04-29 11:15:00,410.28,410.29,409.54,409.56,4154.0,408.4607,408.4707,407.724,407.7439,4154.0
2025-04-29 11:20:00,409.56,409.65,408.97,409.62,5928.0,407.7439,407.8335,407.1565,407.8036,5928.0
2025-04-29 11:25:00,409.57,410.58,409.53,410.25,2995.0,407.7538,408.7594,407.714,408.4308,2995.0
2025-04-29 11:30:00,410.29,410.58,410.0,410.2,2950.0,408.4707,408.7594,408.1819,408.381,2950.0
2025-04-29 11:35:00,410.01,410.58,409.84,410.58,6702.0,408.1919,408.7594,408.0226,408.7594,6702.0
2025-04-29 11:40:00,410.36,412.24,410.22,412.24,12110.0,408.5403,410.412,408.401,410.412,12110.0
2025-04-29 11:45:00,411.72,411.93,411.29,411.3,2833.0,409.8943,410.1034,409.4662,409.4762,2833.0
2025-04-29 11:50:00,411.34,411.4,408.55,409.13,56889.0,409.516,409.5757,406.7384,407.3158,56889.0
2025-04-29 11:55:00,409.19,409.71,409.19,409.6,5196.0,407.3755,407.8932,407.3755,407.7837,5196.0
2025-04-29 12:00:00,409.6,410.1,409.38,409.91,4159.0,407.7837,408.2815,407.5647,408.0923,4159.0
2025-04-29 12:05:00,410.14,410.87,410.09,410.86,6600.0,408.3213,409.0481,408.2715,409.0381,6600.0
2025-04-29 12:10:00,410.86,411.5,410.54,410.8,5508.0,409.0381,409.6753,408.7195,408.9784,5508.0
2025-04-29 12:15:00,410.8,411.6,410.79,411.52,3981.0,408.9784,409.7748,408.9684,409.6952,3981.0
2025-04-29 12:20:00,411.98,412.0,411.61,411.61,2966.0,410.1532,410.1731,409.7848,409.7848,2966.0
2025-04-29 12:25:00,411.7,411.96,411.51,411.96,2378.0,409.8744,410.1332,409.6852,410.1332,2378.0
2025-04-29 12:30:00,411.78,411.82,411.52,411.56,2071.0,409.954,409.9939,409.6952,409.735,2071.0
2025-04-29 12:35:00,411.56,411.56,410.89,410.95,2035.0,409.735,409.735,409.068,409.1277,2035.0
2025-04-29 12:40:00,411.14,411.14,410.97,410.98,1074.0,409.3169,409.3169,409.1476,409.1576,1074.0
2025-04-29 12:45:00,411.05,411.24,410.24,410.25,4083.0,409.2273,409.4164,408.4209,408.4308,4083.0
2025-04-29 12:50:00,410.67,410.93,410.51,410.64,1663.0,408.849,409.1078,408.6897,408.8191,1663.0
2025-04-29 12:55:00,410.63,410.86,410.54,410.54,1405.0,408.8091,409.0381,408.7195,408.7195,1405.0
2025-04-29 13:00:00,410.86,411.14,410.61,411.02,3083.0,409.0381,409.3169,408.7892,409.1974,3083.0
2025-04-29 13:05:00,410.87,411.5,410.74,411.35,5990.0,409.0481,409.6753,408.9187,409.5259,5990.0
2025-04-29 13:10:00,411.35,411.47,411.06,411.34,2728.0,409.5259,409.6454,409.2372,409.516,2728.0
2025-04-29 13:15:00,411.34,411.48,411.21,411.26,3687.0,409.516,409.6554,409.3866,409.4363,3687.0
2025-04-29 13:20:00,411.1,411.24,411.06,411.18,1100.0,409.2771,409.4164,409.2372,409.3567,1100.0
2025-04-29 13:25:00,411.22,411.7,411.17,411.61,2924.0,409.3965,409.8744,409.3467,409.7848,2924.0
2025-04-29 13:30:00,411.55,411.66,411.23,411.23,1599.0,409.7251,409.8346,409.4065,409.4065,1599.0
2025-04-29 13:35:00,411.23,411.83,411.18,411.83,5291.0,409.4065,410.0038,409.3567,410.0038,5291.0
2025-04-29 13:40:00,411.75,411.93,411.64,411.9,1880.0,409.9242,410.1034,409.8147,410.0735,1880.0
2025-04-29 13:45:00,411.88,412.56,411.88,412.56,5909.0,410.0536,410.7306,410.0536,410.7306,5909.0
2025-04-29 13:50:00,412.3,412.56,412.25,412.39,3120.0,410.4717,410.7306,410.422,410.5613,3120.0
2025-04-29 13:55:00,412.4,412.81,412.27,412.46,6914.0,410.5713,410.9795,410.4419,410.631,6914.0
2025-04-29 14:00:00,412.34,412.49,412.21,412.26,2750.0,410.5116,410.6609,410.3821,410.4319,2750.0
2025-04-29 14:05:00,412.43,412.68,412.19,412.2,7506.0,410.6012,410.8501,410.3622,410.3722,7506.0
2025-04-29 14:10:00,412.22,412.71,412.2,412.53,4300.0,410.3921,410.8799,410.3722,410.7007,4300.0
2025-04-29 14:15:00,412.62,413.24,412.57,413.0,3176.0,410.7903,411.4076,410.7405,411.1686,3176.0
2025-04-29 14:20:00,413.02,413.07,412.7,412.85,2470.0,411.1885,411.2383,410.87,411.0193,2470.0
2025-04-29 14:25:00,412.91,413.29,412.87,413.29,1997.0,411.079,411.4573,411.0392,411.4573,1997.0
2025-04-29 14:30:00,413.31,413.86,413.23,413.82,2646.0,411.4773,412.0248,411.3976,411.985,2646.0
2025-04-29 14:35:00,413.81,414.11,413.78,413.84,1646.0,411.975,412.2737,411.9452,412.0049,1646.0
2025-04-29 14:40:00,414.02,414.06,413.74,413.74,1232.0,412.1841,412.2239,411.9054,411.9054,1232.0
2025-04-29 14:45:00,413.61,413.77,413.22,413.43,2271.0,411.7759,411.9352,411.3877,411.5967,2271.0
2025-04-29 14:50:00,413.55,413.82,413.55,413.65,1890.0,411.7162,411.985,411.7162,411.8158,1890.0
2025-04-29 14:55:00,413.64,413.79,413.36,413.36,1125.0,411.8058,411.9551,411.527,411.527,1125.0
2025-04-29 15:00:00,413.31,413.74,413.31,413.71,2600.0,411.4773,411.9054,411.4773,411.8755,2600.0
2025-04-29 15:05:00,413.72,414.12,413.56,413.78,4478.0,411.8854,412.2837,411.7261,411.9452,4478.0
2025-04-29 15:10:00,413.79,414.45,413.79,414.34,2822.0,411.9551,412.6122,411.9551,412.5027,2822.0
2025-04-29 15:15:00,414.37,414.56,414.24,414.55,4744.0,412.5326,412.7217,412.4031,412.7118,4744.0
2025-04-29 15:20:00,414.68,415.46,414.6,415.46,3760.0,412.8412,413.6177,412.7615,413.6177,3760.0
2025-04-29 15:25:00,415.34,415.55,414.65,414.88,6396.0,413.4983,413.7073,412.8113,413.0403,6396.0
2025-04-29 15:30:00,414.65,414.65,414.2,414.2,4021.0,412.8113,412.8113,412.3633,412.3633,4021.0
2025-04-29 15:35:00,414.17,414.69,414.06,414.15,7843.0,412.3334,412.8511,412.2239,412.3135,7843.0
2025-04-29 15:40:00,414.07,414.25,413.79,413.9,9423.0,412.2339,412.4131,411.9551,412.0646,9423.0
2025-04-29 15:45:00,413.95,414.19,413.7,413.86,6893.0,412.1144,412.3534,411.8655,412.0248,6893.0
2025-04-29 15:50:00,413.9,414.42,413.31,413.79,21249.0,412.0646,412.5823,411.4773,411.9551,21249.0
2025-04-29 15:55:00,413.85,414.03,412.95,413.37,59929.0,412.0149,412.1941,411.1189,411.537,59929.0
2025-04-30 09:30:00,419.02,422.68,415.56,417.24,39198.0,417.1619,420.8057,413.7173,415.3898,39198.0
2025-04-30 09:35:00,417.44,419.96,415.48,416.7,9417.0,415.5889,418.0978,413.6376,414.8522,9417.0
2025-04-30 09:40:00,417.42,417.42,416.37,416.37,2611.0,415.569,415.569,414.5237,414.5237,2611.0
2025-04-30 09:45:00,416.06,416.07,414.56,415.1,6260.0,414.2151,414.225,412.7217,413.2593,6260.0
2025-04-30 09:50:00,413.95,415.51,413.7,414.94,10579.0,412.1144,413.6675,411.8655,413.1,10579.0
2025-04-30 09:55:00,414.94,416.84,414.68,416.84,5688.0,413.1,414.9916,412.8412,414.9916,5688.0
2025-04-30 10:00:00,416.01,416.68,415.12,415.71,9284.0,414.1653,414.8323,413.2792,413.8666,9284.0
2025-04-30 10:05:00,415.73,416.39,414.9,415.27,8468.0,413.8865,414.5436,413.0602,413.4286,8468.0
2025-04-30 10:10:00,415.18,415.56,415.09,415.48,2311.0,413.339,413.7173,413.2494,413.6376,2311.0
2025-04-30 10:15:00,415.48,415.64,414.18,414.25,5694.0,413.6376,413.7969,412.3434,412.4131,5694.0
2025-04-30 10:20:00,414.25,414.68,413.66,414.01,4957.0,412.4131,412.8412,411.8257,412.1742,4957.0
2025-04-30 10:25:00,414.27,415.43,414.16,414.5,7286.0,412.433,413.5879,412.3235,412.662,7286.0
2025-04-30 10:30:00,414.52,415.35,413.97,414.17,10871.0,412.6819,413.5082,412.1343,412.3334,10871.0
2025-04-30 10:35:00,413.98,413.98,413.37,413.59,12690.0,412.1443,412.1443,411.537,411.756,12690.0
2025-04-30 10:40:00,413.56,413.56,412.44,413.06,4997.0,411.7261,411.7261,410.6111,411.2284,4997.0
2025-04-30 10:45:00,413.06,413.57,413.06,413.54,3895.0,411.2284,411.7361,411.2284,411.7062,3895.0
2025-04-30 10:50:00,413.5,413.83,412.77,413.39,7691.0,411.6664,411.995,410.9397,411.5569,7691.0
2025-04-30 10:55:00,413.15,413.26,412.65,412.81,2948.0,411.318,411.4275,410.8202,410.9795,2948.0
2025-04-30 11:00:00,412.81,413.6,412.81,413.25,4630.0,410.9795,411.766,410.9795,411.4175,4630.0
2025-04-30 11:05:00,413.52,413.92,413.36,413.5,5947.0,411.6863,412.0846,411.527,411.6664,5947.0
2025-04-30 11:10:00,413.5,415.1,413.5,415.1,3999.0,411.6664,413.2593,411.6664,413.2593,3999.0
2025-04-30 11:15:00,414.74,414.74,414.04,414.16,2061.0,412.9009,412.9009,412.204,412.3235,2061.0
2025-04-30 11:20:00,414.25,414.75,414.25,414.75,1829.0,412.4131,412.9109,412.4131,412.9109,1829.0
2025-04-30 11:25:00,414.62,414.78,414.52,414.68,1500.0,412.7814,412.9407,412.6819,412.8412,1500.0
2025-04-30 11:30:00,414.53,414.8,414.09,414.76,2509.0,412.6918,412.9607,412.2538,412.9208,2509.0
2025-04-30 11:35:00,414.76,415.37,414.72,415.37,2156.0,412.9208,413.5281,412.881,413.5281,2156.0
2025-04-30 11:40:00,415.58,416.26,415.38,416.11,2685.0,413.7372,414.4142,413.5381,414.2648,2685.0
2025-04-30 11:45:00,416.16,416.35,415.64,416.1,2937.0,414.3146,414.5038,413.7969,414.2549,2937.0
2025-04-30 11:50:00,416.11,416.35,415.76,416.3,1657.0,414.2648,414.5038,413.9164,414.454,1657.0
2025-04-30 11:55:00,416.28,416.28,415.79,416.14,2002.0,414.4341,414.4341,413.9463,414.2947,2002.0
2025-04-30 12:00:00,416.13,416.16,416.13,416.16,200.0,414.2848,414.3146,414.2848,414.3146,200.0
2025-04-30 12:05:00,416.16,416.87,416.16,416.87,1494.0,414.3146,415.0215,414.3146,415.0215,1494.0
2025-04-30 12:10:00,416.74,416.74,416.7,416.7,300.0,414.892,414.892,414.8522,414.8522,300.0
2025-04-30 12:15:00,416.52,417.01,416.5,416.88,3208.0,414.673,415.1609,414.6531,415.0314,3208.0
2025-04-30 12:20:00,416.91,417.07,416.43,416.43,2267.0,415.0613,415.2206,414.5834,414.5834,2267.0
2025-04-30 12:25:00,416.2,416.33,416.15,416.25,800.0,414.3544,414.4839,414.3047,414.4042,800.0
2025-04-30 12:30:00,416.24,416.26,415.97,415.98,1026.0,414.3943,414.4142,414.1255,414.1354,1026.0
2025-04-30 12:35:00,415.98,416.87,415.93,416.86,2957.0,414.1354,415.0215,414.0856,415.0115,2957.0
2025-04-30 12:40:00,416.86,416.88,416.82,416.83,1100.0,415.0115,415.0314,414.9717,414.9816,1100.0
2025-04-30 12:45:00,417.09,417.26,417.07,417.26,930.0,415.2405,415.4097,415.2206,415.4097,930.0
2025-04-30 12:50:00,417.17,417.29,417.17,417.17,600.0,415.3201,415.4396,415.3201,415.3201,600.0
2025-04-30 12:55:00,417.17,417.17,416.76,416.88,1207.0,415.3201,415.3201,414.912,415.0314,1207.0
2025-04-30 13:00:00,416.87,417.15,416.65,417.08,2367.0,415.0215,415.3002,414.8024,415.2305,2367.0
2025-04-30 13:05:00,417.22,417.22,416.86,416.86,800.0,415.3699,415.3699,415.0115,415.0115,800.0
2025-04-30 13:10:00,416.79,416.8,416.0,416.2,2051.0,414.9418,414.9518,414.1553,414.3544,2051.0
2025-04-30 13:15:00,416.3,416.95,416.3,416.87,1761.0,414.454,415.1011,414.454,415.0215,1761.0
2025-04-30 13:20:00,416.77,416.78,416.72,416.78,900.0,414.9219,414.9319,414.8721,414.9319,900.0
2025-04-30 13:25:00,416.97,417.41,416.97,417.41,619.0,415.121,415.5591,415.121,415.5591,619.0
2025-04-30 13:30:00,417.4,417.81,417.05,417.52,1663.0,415.5491,415.9573,415.2007,415.6686,1663.0
2025-04-30 13:35:00,417.58,417.93,417.58,417.68,1036.0,415.7283,416.0768,415.7283,415.8279,1036.0
2025-04-30 13:40:00,417.73,418.31,417.73,418.14,2220.0,415.8777,416.4551,415.8777,416.2858,2220.0
2025-04-30 13:45:00,418.28,418.45,418.27,418.27,639.0,416.4252,416.5945,416.4153,416.4153,639.0
2025-04-30 13:50:00,418.4,418.77,418.38,418.5,2508.0,416.5447,416.913,416.5248,416.6442,2508.0
2025-04-30 13:55:00,418.49,418.86,418.12,418.72,3201.0,416.6343,417.0026,416.2659,416.8633,3201.0
2025-04-30 14:00:00,418.68,418.68,418.04,418.53,9637.0,416.8234,416.8234,416.1863,416.6741,9637.0
2025-04-30 14:05:00,418.37,419.37,418.23,418.42,3569.0,416.5148,417.5104,416.3754,416.5646,3569.0
2025-04-30 14:10:00,418.67,419.08,418.67,418.86,1813.0,416.8135,417.2217,416.8135,417.0026,1813.0
2025-04-30 14:15:00,419.28,419.7,419.06,419.06,1402.0,417.4208,417.8389,417.2018,417.2018,1402.0
2025-04-30 14:20:00,419.25,419.34,418.69,419.34,2318.0,417.3909,417.4805,416.8334,417.4805,2318.0
2025-04-30 14:25:00,419.09,419.34,418.27,418.52,3811.0,417.2316,417.4805,416.4153,416.6642,3811.0
2025-04-30 14:30:00,418.48,418.79,418.31,418.31,3442.0,416.6243,416.933,416.4551,416.4551,3442.0
2025-04-30 14:35:00,418.06,418.16,417.66,418.04,5212.0,416.2062,416.3058,415.808,416.1863,5212.0
2025-04-30 14:40:00,418.14,418.25,417.87,417.94,2900.0,416.2858,416.3954,416.017,416.0867,2900.0
2025-04-30 14:45:00,417.92,418.12,417.91,417.96,3369.0,416.0668,416.2659,416.0569,416.1066,3369.0
2025-04-30 14:50:00,417.75,417.77,417.24,417.51,5718.0,415.8976,415.9175,415.3898,415.6586,5718.0
2025-04-30 14:55:00,417.52,417.52,416.61,416.71,3925.0,415.6686,415.6686,414.7626,414.8622,3925.0
2025-04-30 15:00:00,416.68,416.79,416.37,416.67,3251.0,414.8323,414.9418,414.5237,414.8224,3251.0
2025-04-30 15:05:00,416.47,416.49,416.14,416.36,2400.0,414.6232,414.6432,414.2947,414.5137,2400.0
2025-04-30 15:10:00,416.56,416.75,416.34,416.38,2882.0,414.7128,414.902,414.4938,414.5336,2882.0
2025-04-30 15:15:00,416.3,416.67,416.24,416.35,9972.0,414.454,414.8224,414.3943,414.5038,9972.0
2025-04-30 15:20:00,416.35,416.62,416.07,416.32,6725.0,414.5038,414.7726,414.225,414.4739,6725.0
2025-04-30 15:25:00,416.2,416.28,415.04,415.11,7187.0,414.3544,414.4341,413.1996,413.2693,7187.0
2025-04-30 15:30:00,415.21,415.4,414.72,415.18,5223.0,413.3688,413.558,412.881,413.339,5223.0
2025-04-30 15:35:00,415.18,415.41,414.61,414.97,12699.0,413.339,413.5679,412.7715,413.1299,12699.0
2025-04-30 15:40:00,415.14,416.72,415.12,416.55,6200.0,413.2991,414.8721,413.2792,414.7029,6200.0
2025-04-30 15:45:00,416.73,418.35,416.66,418.32,5464.0,414.8821,416.4949,414.8124,416.465,5464.0
2025-04-30 15:50:00,418.01,420.68,418.0,419.95,23729.0,416.1564,418.8146,416.1465,418.0878,23729.0
2025-04-30 15:55:00,419.96,421.33,419.84,420.21,92735.0,418.0978,419.4617,417.9783,418.3467,92735.0
2025-05-01 09:30:00,418.35,419.35,412.91,415.26,22134.0,416.4949,417.4905,411.079,413.4186,22134.0
2025-05-01 09:35:00,415.26,417.13,412.51,416.05,14422.0,413.4186,415.2803,410.6808,414.2051,14422.0
2025-05-01 09:40:00,416.05,417.83,415.88,417.29,7331.0,414.2051,415.9772,414.0359,415.4396,7331.0
2025-05-01 09:45:00,417.03,418.15,416.19,417.4,5528.0,415.1808,416.2958,414.3445,415.5491,5528.0
2025-05-01 09:50:00,418.0,418.68,417.38,418.34,5690.0,416.1465,416.8234,415.5292,416.485,5690.0
2025-05-01 09:55:00,418.37,418.37,416.97,417.27,7940.0,416.5148,416.5148,415.121,415.4197,7940.0
2025-05-01 10:00:00,418.03,418.39,416.98,417.84,7755.0,416.1763,416.5347,415.131,415.9872,7755.0
2025-05-01 10:05:00,417.64,417.98,416.9,417.93,4867.0,415.7881,416.1266,415.0513,416.0768,4867.0
2025-05-01 10:10:00,417.58,418.37,417.58,418.37,4075.0,415.7283,416.5148,415.7283,416.5148,4075.0
2025-05-01 10:15:00,418.7,419.38,418.49,418.99,6410.0,416.8434,417.5203,416.6343,417.1321,6410.0
2025-05-01 10:20:00,418.85,419.21,417.93,418.81,6225.0,416.9927,417.3511,416.0768,416.9529,6225.0
2025-05-01 10:25:00,418.73,419.39,418.05,418.05,2427.0,416.8732,417.5303,416.1962,416.1962,2427.0
2025-05-01 10:30:00,418.49,418.49,417.47,418.03,2273.0,416.6343,416.6343,415.6188,416.1763,2273.0
2025-05-01 10:35:00,418.06,418.13,416.91,417.78,9588.0,416.2062,416.2759,415.0613,415.9274,9588.0
2025-05-01 10:40:00,417.78,417.82,416.97,416.97,5200.0,415.9274,415.9673,415.121,415.121,5200.0
2025-05-01 10:45:00,416.97,417.0,416.31,416.53,4410.0,415.121,415.1509,414.464,414.683,4410.0
2025-05-01 10:50:00,416.3,416.3,415.52,416.1,3432.0,414.454,414.454,413.6775,414.2549,3432.0
2025-05-01 10:55:00,416.35,416.48,416.12,416.48,6071.0,414.5038,414.6332,414.2748,414.6332,6071.0
2025-05-01 11:00:00,416.53,417.5,416.52,417.12,17781.0,414.683,415.6487,414.673,415.2704,17781.0
2025-05-01 11:05:00,417.47,417.58,416.69,417.05,8538.0,415.6188,415.7283,414.8423,415.2007,8538.0
2025-05-01 11:10:00,417.19,417.19,416.73,416.83,7818.0,415.3401,415.3401,414.8821,414.9816,7818.0
2025-05-01 11:15:00,417.13,417.5,416.94,416.97,4529.0,415.2803,415.6487,415.0912,415.121,4529.0
2025-05-01 11:20:00,417.17,417.53,416.81,416.81,6111.0,415.3201,415.6785,414.9617,414.9617,6111.0
2025-05-01 11:25:00,416.79,417.12,416.04,416.28,3779.0,414.9418,415.2704,414.1952,414.4341,3779.0
2025-05-01 11:30:00,416.31,416.31,415.73,415.87,1000.0,414.464,414.464,413.8865,414.0259,1000.0
2025-05-01 11:35:00,415.87,416.04,415.84,415.84,1100.0,414.0259,414.1952,413.996,413.996,1100.0
2025-05-01 11:40:00,415.96,416.59,415.47,415.47,2039.0,414.1155,414.7427,413.6277,413.6277,2039.0
2025-05-01 11:45:00,415.89,415.89,415.0,415.35,4281.0,414.0458,414.0458,413.1598,413.5082,4281.0
2025-05-01 11:50:00,415.0,415.09,414.35,414.96,3784.0,413.1598,413.2494,412.5126,413.1199,3784.0
2025-05-01 11:55:00,415.12,415.31,414.44,414.68,3115.0,413.2792,413.4684,412.6022,412.8412,3115.0
2025-05-01 12:00:00,414.6,414.6,413.99,414.39,4054.0,412.7615,412.7615,412.1542,412.5525,4054.0
2025-05-01 12:05:00,414.35,414.48,414.08,414.42,2006.0,412.5126,412.6421,412.2438,412.5823,2006.0
2025-05-01 12:10:00,414.18,414.18,413.29,413.3,2500.0,412.3434,412.3434,411.4573,411.4673,2500.0
2025-05-01 12:15:00,413.16,413.46,413.04,413.29,1100.0,411.3279,411.6266,411.2085,411.4573,1100.0
2025-05-01 12:20:00,413.57,413.85,413.22,413.22,1145.0,411.7361,412.0149,411.3877,411.3877,1145.0
2025-05-01 12:25:00,413.57,414.01,413.57,414.01,1820.0,411.7361,412.1742,411.7361,412.1742,1820.0
2025-05-01 12:30:00,414.04,414.68,414.04,414.57,7830.0,412.204,412.8412,412.204,412.7317,7830.0
2025-05-01 12:35:00,415.03,415.03,413.99,414.1,4748.0,413.1896,413.1896,412.1542,412.2638,4748.0
2025-05-01 12:40:00,414.04,414.14,413.47,413.79,1830.0,412.204,412.3036,411.6365,411.9551,1830.0
2025-05-01 12:45:00,413.39,413.78,413.18,413.18,1717.0,411.5569,411.9452,411.3478,411.3478,1717.0
2025-05-01 12:50:00,413.3,413.53,413.25,413.29,1300.0,411.4673,411.6963,411.4175,411.4573,1300.0
2025-05-01 12:55:00,413.01,413.13,412.82,412.96,1803.0,411.1786,411.2981,410.9894,411.1288,1803.0
2025-05-01 13:00:00,413.12,413.71,413.12,413.35,4612.0,411.2881,411.8755,411.2881,411.5171,4612.0
2025-05-01 13:05:00,413.41,414.43,413.4,414.43,6693.0,411.5768,412.5923,411.5669,412.5923,6693.0
2025-05-01 13:10:00,414.35,414.81,414.1,414.74,3608.0,412.5126,412.9706,412.2638,412.9009,3608.0
2025-05-01 13:15:00,414.74,415.49,414.73,415.42,1124.0,412.9009,413.6476,412.891,413.5779,1124.0
2025-05-01 13:20:00,415.16,415.35,414.99,415.16,1479.0,413.3191,413.5082,413.1498,413.3191,1479.0
2025-05-01 13:25:00,415.22,415.22,415.05,415.22,600.0,413.3788,413.3788,413.2095,413.3788,600.0
2025-05-01 13:30:00,415.31,415.71,415.03,415.64,2500.0,413.4684,413.8666,413.1896,413.7969,2500.0
2025-05-01 13:35:00,415.88,415.89,415.67,415.67,1051.0,414.0359,414.0458,413.8268,413.8268,1051.0
2025-05-01 13:40:00,415.83,415.91,415.09,415.1,2467.0,413.9861,414.0657,413.2494,413.2593,2467.0
2025-05-01 13:45:00,415.25,415.69,415.23,415.52,1000.0,413.4087,413.8467,413.3887,413.6775,1000.0
2025-05-01 13:50:00,415.63,415.63,415.08,415.09,1025.0,413.787,413.787,413.2394,413.2494,1025.0
2025-05-01 13:55:00,415.4,415.4,414.79,414.79,1129.0,413.558,413.558,412.9507,412.9507,1129.0
2025-05-01 14:00:00,414.73,414.98,414.72,414.85,1298.0,412.891,413.1399,412.881,413.0104,1298.0
2025-05-01 14:05:00,414.85,414.91,414.54,414.62,2167.0,413.0104,413.0702,412.7018,412.7814,2167.0
2025-05-01 14:10:00,414.8,414.91,414.53,414.91,4290.0,412.9607,413.0702,412.6918,413.0702,4290.0
2025-05-01 14:15:00,415.07,415.3,414.87,415.26,4736.0,413.2295,413.4584,413.0303,413.4186,4736.0
2025-05-01 14:20:00,415.07,415.11,410.2,410.99,36380.0,413.2295,413.2693,408.381,409.1675,36380.0
2025-05-01 14:25:00,411.45,412.98,408.17,412.8,45072.0,409.6255,411.1487,406.3601,410.9695,45072.0
2025-05-01 14:30:00,412.93,412.93,411.03,411.5,7724.0,411.0989,411.0989,409.2074,409.6753,7724.0
2025-05-01 14:35:00,411.5,411.55,409.34,410.85,8806.0,409.6753,409.7251,407.5249,409.0282,8806.0
2025-05-01 14:40:00,411.74,412.35,411.72,412.0,3864.0,409.9142,410.5215,409.8943,410.1731,3864.0
2025-05-01 14:45:00,411.61,412.05,411.37,411.69,3597.0,409.7848,410.2228,409.5459,409.8644,3597.0
2025-05-01 14:50:00,411.63,411.72,409.99,410.02,11685.0,409.8047,409.8943,408.172,408.2018,11685.0
2025-05-01 14:55:00,410.0,410.49,408.9,410.03,14787.0,408.1819,408.6698,407.0868,408.2118,14787.0
2025-05-01 15:00:00,410.22,410.65,409.81,410.32,3951.0,408.401,408.8291,407.9928,408.5005,3951.0
2025-05-01 15:05:00,410.37,410.53,409.76,410.14,3558.0,408.5503,408.7096,407.943,408.3213,3558.0
2025-05-01 15:10:00,409.96,410.06,409.52,409.67,3905.0,408.1421,408.2417,407.7041,407.8534,3905.0
2025-05-01 15:15:00,410.16,410.68,409.84,409.9,8330.0,408.3412,408.8589,408.0226,408.0824,8330.0
2025-05-01 15:20:00,410.13,410.49,409.83,409.84,7126.0,408.3114,408.6698,408.0127,408.0226,7126.0
2025-05-01 15:25:00,409.92,411.1,409.92,410.79,6307.0,408.1023,409.2771,408.1023,408.9684,6307.0
2025-05-01 15:30:00,411.0,411.21,410.76,411.17,5126.0,409.1775,409.3866,408.9386,409.3467,5126.0
2025-05-01 15:35:00,411.03,411.4,410.82,411.16,4297.0,409.2074,409.5757,408.9983,409.3368,4297.0
2025-05-01 15:40:00,411.21,411.26,410.34,410.89,8496.0,409.3866,409.4363,408.5204,409.068,8496.0
2025-05-01 15:45:00,410.8,410.9,409.89,410.9,7517.0,408.9784,409.0779,408.0724,409.0779,7517.0
2025-05-01 15:50:00,410.67,410.7,409.39,409.78,25839.0,408.849,408.8788,407.5746,407.9629,25839.0
2025-05-01 15:55:00,409.51,409.51,408.11,408.44,42401.0,407.6941,407.6941,406.3003,406.6289,42401.0
2025-05-02 09:30:00,412.3,414.11,410.64,411.09,17898.0,410.4717,412.2737,408.8191,409.2671,17898.0
2025-05-02 09:35:00,411.05,411.41,408.87,410.22,12335.0,409.2273,409.5857,407.0569,408.401,12335.0
2025-05-02 09:40:00,409.74,411.03,409.3,411.03,5175.0,407.9231,409.2074,407.485,409.2074,5175.0
2025-05-02 09:45:00,410.86,410.87,409.9,410.45,6751.0,409.0381,409.0481,408.0824,408.6299,6751.0
2025-05-02 09:50:00,410.09,410.31,409.41,409.91,5805.0,408.2715,408.4906,407.5946,408.0923,5805.0
2025-05-02 09:55:00,409.87,410.23,409.37,409.59,1649.0,408.0525,408.4109,407.5547,407.7738,1649.0
2025-05-02 10:00:00,409.57,409.58,407.01,407.01,4016.0,407.7538,407.7638,405.2052,405.2052,4016.0
2025-05-02 10:05:00,406.68,407.29,406.68,407.1,2550.0,404.8767,405.484,404.8767,405.2948,2550.0
2025-05-02 10:10:00,407.03,408.18,407.02,407.98,6730.0,405.2251,406.37,405.2152,406.1709,6730.0
2025-05-02 10:15:00,408.16,409.38,408.16,408.59,5731.0,406.3501,407.5647,406.3501,406.7782,5731.0
2025-05-02 10:20:00,408.64,410.38,408.63,409.85,4148.0,406.828,408.5603,406.818,408.0326,4148.0
2025-05-02 10:25:00,409.42,411.01,409.42,411.01,6162.0,407.6045,409.1875,407.6045,409.1875,6162.0
2025-05-02 10:30:00,410.76,410.78,409.54,410.07,10143.0,408.9386,408.9585,407.724,408.2516,10143.0
2025-05-02 10:35:00,410.02,410.65,409.88,410.65,7804.0,408.2018,408.8291,408.0625,408.8291,7804.0
2025-05-02 10:40:00,410.42,410.63,409.54,409.54,4200.0,408.6001,408.8091,407.724,407.724,4200.0
2025-05-02 10:45:00,409.69,411.02,409.39,410.99,3150.0,407.8733,409.1974,407.5746,409.1675,3150.0
2025-05-02 10:50:00,411.3,412.24,411.26,412.24,3648.0,409.4762,410.412,409.4363,410.412,3648.0
2025-05-02 10:55:00,412.46,413.24,412.46,413.1,4408.0,410.631,411.4076,410.631,411.2682,4408.0
2025-05-02 11:00:00,412.85,413.19,411.38,411.56,6190.0,411.0193,411.3578,409.5558,409.735,6190.0
2025-05-02 11:05:00,411.19,411.2,409.56,409.56,7592.0,409.3667,409.3766,407.7439,407.7439,7592.0
2025-05-02 11:10:00,409.52,409.73,408.33,408.37,6769.0,407.7041,407.9131,406.5193,406.5592,6769.0
2025-05-02 11:15:00,408.33,408.33,407.7,408.03,1115.0,406.5193,406.5193,405.8921,406.2207,1115.0
2025-05-02 11:20:00,407.73,408.14,407.28,407.28,6293.0,405.922,406.3302,405.474,405.474,6293.0
2025-05-02 11:25:00,407.33,407.8,406.55,407.12,13620.0,405.5238,405.9917,404.7472,405.3147,13620.0
2025-05-02 11:30:00,407.12,408.09,406.9,407.92,22793.0,405.3147,406.2804,405.0957,406.1112,22793.0
2025-05-02 11:35:00,407.65,409.27,407.58,409.0,3345.0,405.8424,407.4552,405.7727,407.1864,3345.0
2025-05-02 11:40:00,409.27,409.27,408.06,408.62,3843.0,407.4552,407.4552,406.2505,406.8081,3843.0
2025-05-02 11:45:00,408.19,408.52,408.08,408.4,521.0,406.38,406.7085,406.2704,406.589,521.0
2025-05-02 11:50:00,408.43,408.71,408.4,408.6,2751.0,406.6189,406.8977,406.589,406.7881,2751.0
2025-05-02 11:55:00,408.77,409.28,408.77,409.28,4604.0,406.9574,407.4651,406.9574,407.4651,4604.0
2025-05-02 12:00:00,409.31,410.0,409.18,410.0,10849.0,407.495,408.1819,407.3656,408.1819,10849.0
2025-05-02 12:05:00,409.88,409.88,409.44,409.6,1279.0,408.0625,408.0625,407.6244,407.7837,1279.0
2025-05-02 12:10:00,409.52,410.34,409.51,410.34,2000.0,407.7041,408.5204,407.6941,408.5204,2000.0
2025-05-02 12:15:00,409.93,410.06,409.48,409.69,1811.0,408.1122,408.2417,407.6642,407.8733,1811.0
2025-05-02 12:20:00,409.71,410.1,409.4,409.83,1000.0,407.8932,408.2815,407.5846,408.0127,1000.0
2025-05-02 12:25:00,410.07,410.4,410.07,410.13,924.0,408.2516,408.5802,408.2516,408.3114,924.0
2025-05-02 12:30:00,409.96,410.3,409.85,409.86,1721.0,408.1421,408.4806,408.0326,408.0426,1721.0
2025-05-02 12:35:00,409.86,409.94,409.46,409.66,2804.0,408.0426,408.1222,407.6443,407.8434,2804.0
2025-05-02 12:40:00,409.33,409.49,409.1,409.46,2000.0,407.5149,407.6742,407.2859,407.6443,2000.0
2025-05-02 12:45:00,409.41,409.41,409.4,409.41,300.0,407.5946,407.5946,407.5846,407.5946,300.0
2025-05-02 12:50:00,409.86,410.51,409.86,410.5,1628.0,408.0426,408.6897,408.0426,408.6797,1628.0
2025-05-02 12:55:00,410.27,410.43,410.25,410.43,928.0,408.4507,408.61,408.4308,408.61,928.0
2025-05-02 13:00:00,410.43,410.75,410.27,410.27,1730.0,408.61,408.9286,408.4507,408.4507,1730.0
2025-05-02 13:05:00,410.04,410.42,409.86,410.31,3622.0,408.2218,408.6001,408.0426,408.4906,3622.0
2025-05-02 13:10:00,410.1,410.26,409.72,409.72,2540.0,408.2815,408.4408,407.9032,407.9032,2540.0
2025-05-02 13:15:00,409.86,410.73,409.85,410.3,4580.0,408.0426,408.9087,408.0326,408.4806,4580.0
2025-05-02 13:20:00,409.93,410.15,409.76,409.76,1487.0,408.1122,408.3313,407.943,407.943,1487.0
2025-05-02 13:25:00,409.85,409.85,409.11,409.37,6058.0,408.0326,408.0326,407.2959,407.5547,6058.0
2025-05-02 13:30:00,409.37,409.38,408.49,408.49,11090.0,407.5547,407.5647,406.6786,406.6786,11090.0
2025-05-02 13:35:00,408.85,409.79,408.81,409.59,14060.0,407.037,407.9729,406.9972,407.7738,14060.0
2025-05-02 13:40:00,409.58,410.01,409.58,410.0,4067.0,407.7638,408.1919,407.7638,408.1819,4067.0
2025-05-02 13:45:00,409.71,409.96,409.71,409.73,1746.0,407.8932,408.1421,407.8932,407.9131,1746.0
2025-05-02 13:50:00,409.75,410.12,409.12,409.99,10867.0,407.933,408.3014,407.3058,408.172,10867.0
2025-05-02 13:55:00,409.99,409.99,409.67,409.7,700.0,408.172,408.172,407.8534,407.8833,700.0
2025-05-02 14:00:00,409.7,409.81,409.07,409.11,2001.0,407.8833,407.9928,407.2561,407.2959,2001.0
2025-05-02 14:05:00,409.07,409.07,408.3,408.87,10255.0,407.2561,407.2561,406.4895,407.0569,10255.0
2025-05-02 14:10:00,408.77,409.09,408.41,408.41,2564.0,406.9574,407.276,406.599,406.599,2564.0
2025-05-02 14:15:00,408.69,409.1,408.52,408.79,5033.0,406.8777,407.2859,406.7085,406.9773,5033.0
2025-05-02 14:20:00,408.97,408.97,408.73,408.92,3647.0,407.1565,407.1565,406.9176,407.1067,3647.0
2025-05-02 14:25:00,408.76,408.76,408.17,408.18,3170.0,406.9474,406.9474,406.3601,406.37,3170.0
2025-05-02 14:30:00,408.36,408.71,408.11,408.11,6524.0,406.5492,406.8977,406.3003,406.3003,6524.0
2025-05-02 14:35:00,408.07,408.5,408.07,408.33,4846.0,406.2605,406.6886,406.2605,406.5193,4846.0
2025-05-02 14:40:00,408.45,408.75,408.44,408.69,5436.0,406.6388,406.9375,406.6289,406.8777,5436.0
2025-05-02 14:45:00,408.55,408.84,408.22,408.22,2984.0,406.7384,407.0271,406.4098,406.4098,2984.0
2025-05-02 14:50:00,408.13,408.55,408.13,408.48,5607.0,406.3202,406.7384,406.3202,406.6687,5607.0
2025-05-02 14:55:00,408.49,408.49,407.96,408.13,2362.0,406.6786,406.6786,406.151,406.3202,2362.0
2025-05-02 15:00:00,408.21,408.71,408.13,408.41,6051.0,406.3999,406.8977,406.3202,406.599,6051.0
2025-05-02 15:05:00,408.44,408.83,408.41,408.67,5894.0,406.6289,407.0171,406.599,406.8578,5894.0
2025-05-02 15:10:00,408.56,409.51,408.52,409.5,16121.0,406.7483,407.6941,406.7085,407.6842,16121.0
2025-05-02 15:15:00,409.75,410.73,409.75,410.53,3458.0,407.933,408.9087,407.933,408.7096,3458.0
2025-05-02 15:20:00,410.66,411.27,410.65,410.79,4975.0,408.839,409.4463,408.8291,408.9684,4975.0
2025-05-02 15:25:00,410.76,410.93,410.29,410.31,4090.0,408.9386,409.1078,408.4707,408.4906,4090.0
2025-05-02 15:30:00,410.31,411.28,410.31,411.13,3625.0,408.4906,409.4563,408.4906,409.3069,3625.0
2025-05-02 15:35:00,411.02,411.18,410.59,410.59,5270.0,409.1974,409.3567,408.7693,408.7693,5270.0
2025-05-02 15:40:00,410.75,410.95,410.4,410.53,3552.0,408.9286,409.1277,408.5802,408.7096,3552.0
2025-05-02 15:45:00,410.24,410.38,409.62,409.86,6340.0,408.4209,408.5603,407.8036,408.0426,6340.0
2025-05-02 15:50:00,409.82,410.21,409.45,410.13,19090.0,408.0027,408.391,407.6344,408.3114,19090.0
2025-05-02 15:55:00,410.13,410.56,409.34,409.84,42587.0,408.3114,408.7395,407.5249,408.0226,42587.0
2025-05-05 09:30:00,412.31,412.36,408.0,410.78,16301.0,410.4817,410.5315,406.1908,408.9585,16301.0
2025-05-05 09:35:00,409.92,412.23,409.38,411.0,4316.0,408.1023,410.402,407.5647,409.1775,4316.0
2025-05-05 09:40:00,411.02,412.44,410.41,411.5,10365.0,409.1974,410.6111,408.5901,409.6753,10365.0
2025-05-05 09:45:00,411.4,412.53,411.15,412.53,8563.0,409.5757,410.7007,409.3268,410.7007,8563.0
2025-05-05 09:50:00,412.78,412.78,411.45,411.61,5915.0,410.9496,410.9496,409.6255,409.7848,5915.0
2025-05-05 09:55:00,411.83,412.35,411.35,411.86,4779.0,410.0038,410.5215,409.5259,410.0337,4779.0
2025-05-05 10:00:00,411.86,413.0,411.37,411.78,5848.0,410.0337,411.1686,409.5459,409.954,5848.0
2025-05-05 10:05:00,411.48,412.68,411.35,412.06,4023.0,409.6554,410.8501,409.5259,410.2328,4023.0
2025-05-05 10:10:00,411.86,412.43,411.44,411.92,4644.0,410.0337,410.6012,409.6156,410.0934,4644.0
2025-05-05 10:15:00,412.13,412.28,411.59,411.84,3732.0,410.3025,410.4518,409.7649,410.0138,3732.0
2025-05-05 10:20:00,411.92,412.75,411.49,412.5,4503.0,410.0934,410.9197,409.6653,410.6709,4503.0
2025-05-05 10:25:00,412.4,412.9,411.74,411.87,2604.0,410.5713,411.0691,409.9142,410.0436,2604.0
2025-05-05 10:30:00,412.02,412.07,411.67,411.77,3195.0,410.193,410.2428,409.8445,409.9441,3195.0
2025-05-05 10:35:00,412.12,412.12,411.8,411.94,1900.0,410.2925,410.2925,409.974,410.1133,1900.0
2025-05-05 10:40:00,412.25,412.68,412.06,412.08,3991.0,410.422,410.8501,410.2328,410.2527,3991.0
2025-05-05 10:45:00,412.43,412.62,412.12,412.62,300.0,410.6012,410.7903,410.2925,410.7903,300.0
2025-05-05 10:50:00,412.65,413.15,412.65,413.15,459.0,410.8202,411.318,410.8202,411.318,459.0
2025-05-05 10:55:00,413.05,413.31,412.82,413.14,800.0,411.2184,411.4773,410.9894,411.308,800.0
2025-05-05 11:00:00,413.14,413.15,412.46,412.78,5270.0,411.308,411.318,410.631,410.9496,5270.0
2025-05-05 11:05:00,412.64,413.09,412.52,413.05,1125.0,410.8102,411.2582,410.6908,411.2184,1125.0
2025-05-05 11:10:00,413.09,413.16,412.83,413.1,2945.0,411.2582,411.3279,410.9994,411.2682,2945.0
2025-05-05 11:15:00,413.16,413.79,413.04,413.66,1388.0,411.3279,411.9551,411.2085,411.8257,1388.0
2025-05-05 11:20:00,413.52,413.58,413.29,413.57,1776.0,411.6863,411.7461,411.4573,411.7361,1776.0
2025-05-05 11:25:00,413.32,413.53,413.2,413.31,2315.0,411.4872,411.6963,411.3677,411.4773,2315.0
2025-05-05 11:30:00,413.61,413.64,413.1,413.56,3967.0,411.7759,411.8058,411.2682,411.7261,3967.0
2025-05-05 11:35:00,413.25,413.81,413.22,413.81,2200.0,411.4175,411.975,411.3877,411.975,2200.0
2025-05-05 11:40:00,414.16,414.34,414.0,414.31,1713.0,412.3235,412.5027,412.1642,412.4728,1713.0
2025-05-05 11:45:00,414.48,414.95,414.42,414.46,2104.0,412.6421,413.11,412.5823,412.6222,2104.0
2025-05-05 11:50:00,414.44,414.85,414.41,414.78,500.0,412.6022,413.0104,412.5724,412.9407,500.0
2025-05-05 11:55:00,414.5,414.82,414.37,414.37,800.0,412.662,412.9806,412.5326,412.5326,800.0
2025-05-05 12:00:00,414.27,414.42,414.19,414.37,1506.0,412.433,412.5823,412.3534,412.5326,1506.0
2025-05-05 12:05:00,414.58,414.8,414.49,414.5,990.0,412.7416,412.9607,412.652,412.662,990.0
2025-05-05 12:10:00,414.65,414.65,414.3,414.48,400.0,412.8113,412.8113,412.4629,412.6421,400.0
2025-05-05 12:15:00,414.46,414.66,414.3,414.49,1901.0,412.6222,412.8213,412.4629,412.652,1901.0
2025-05-05 12:20:00,414.47,414.54,414.33,414.46,895.0,412.6321,412.7018,412.4927,412.6222,895.0
2025-05-05 12:25:00,414.7,415.22,414.67,414.67,1625.0,412.8611,413.3788,412.8312,412.8312,1625.0
2025-05-05 12:30:00,414.65,414.88,414.39,414.39,852.0,412.8113,413.0403,412.5525,412.5525,852.0
2025-05-05 12:35:00,414.54,414.54,414.32,414.52,754.0,412.7018,412.7018,412.4828,412.6819,754.0
2025-05-05 12:40:00,414.76,414.96,414.51,414.91,3325.0,412.9208,413.1199,412.6719,413.0702,3325.0
2025-05-05 12:45:00,414.98,414.99,414.85,414.99,522.0,413.1399,413.1498,413.0104,413.1498,522.0
2025-05-05 12:50:00,415.05,415.12,414.87,414.88,749.0,413.2095,413.2792,413.0303,413.0403,749.0
2025-05-05 12:55:00,414.88,415.23,414.83,415.22,6249.0,413.0403,413.3887,412.9905,413.3788,6249.0
2025-05-05 13:00:00,415.32,415.32,415.08,415.15,3880.0,413.4783,413.4783,413.2394,413.3091,3880.0
2025-05-05 13:05:00,415.35,415.54,415.18,415.35,1947.0,413.5082,413.6974,413.339,413.5082,1947.0
2025-05-05 13:10:00,415.57,416.01,415.46,415.63,8742.0,413.7272,414.1653,413.6177,413.787,8742.0
2025-05-05 13:15:00,415.6,416.17,415.6,415.7,3080.0,413.7571,414.3246,413.7571,413.8567,3080.0
2025-05-05 13:20:00,415.5,415.52,414.99,415.15,22759.0,413.6575,413.6775,413.1498,413.3091,22759.0
2025-05-05 13:25:00,415.31,415.35,414.95,415.18,1399.0,413.4684,413.5082,413.11,413.339,1399.0
2025-05-05 13:30:00,415.2,415.62,415.2,415.6,1799.0,413.3589,413.777,413.3589,413.7571,1799.0
2025-05-05 13:35:00,415.72,416.04,415.66,416.04,3393.0,413.8766,414.1952,413.8168,414.1952,3393.0
2025-05-05 13:40:00,415.97,416.61,415.97,416.61,1561.0,414.1255,414.7626,414.1255,414.7626,1561.0
2025-05-05 13:45:00,416.61,416.71,416.6,416.62,1532.0,414.7626,414.8622,414.7527,414.7726,1532.0
2025-05-05 13:50:00,416.63,416.87,416.42,416.87,2077.0,414.7825,415.0215,414.5735,415.0215,2077.0
2025-05-05 13:55:00,416.68,416.79,416.05,416.36,18310.0,414.8323,414.9418,414.2051,414.5137,18310.0
2025-05-05 14:00:00,416.24,416.69,416.24,416.65,925.0,414.3943,414.8423,414.3943,414.8024,925.0
2025-05-05 14:05:00,416.66,416.85,416.61,416.73,5460.0,414.8124,415.0016,414.7626,414.8821,5460.0
2025-05-05 14:10:00,416.92,417.64,416.87,417.35,4711.0,415.0713,415.7881,415.0215,415.4993,4711.0
2025-05-05 14:15:00,417.39,417.77,417.33,417.53,3671.0,415.5392,415.9175,415.4794,415.6785,3671.0
2025-05-05 14:20:00,417.53,417.87,417.46,417.87,5516.0,415.6785,416.017,415.6089,416.017,5516.0
2025-05-05 14:25:00,417.75,417.92,417.5,417.59,6208.0,415.8976,416.0668,415.6487,415.7383,6208.0
2025-05-05 14:30:00,417.62,417.62,417.38,417.58,1818.0,415.7681,415.7681,415.5292,415.7283,1818.0
2025-05-05 14:35:00,417.58,417.63,417.4,417.42,4161.0,415.7283,415.7781,415.5491,415.569,4161.0
2025-05-05 14:40:00,417.39,417.39,417.15,417.28,4147.0,415.5392,415.5392,415.3002,415.4297,4147.0
2025-05-05 14:45:00,417.28,417.28,416.68,416.96,8377.0,415.4297,415.4297,414.8323,415.1111,8377.0
2025-05-05 14:50:00,416.95,417.12,416.34,416.5,3881.0,415.1011,415.2704,414.4938,414.6531,3881.0
2025-05-05 14:55:00,416.35,416.35,415.87,416.29,4627.0,414.5038,414.5038,414.0259,414.444,4627.0
2025-05-05 15:00:00,416.28,416.28,415.93,416.01,2313.0,414.4341,414.4341,414.0856,414.1653,2313.0
2025-05-05 15:05:00,416.02,416.13,415.82,416.03,2360.0,414.1752,414.2848,413.9761,414.1852,2360.0
2025-05-05 15:10:00,415.98,416.19,415.89,416.12,6882.0,414.1354,414.3445,414.0458,414.2748,6882.0
2025-05-05 15:15:00,416.05,416.19,415.85,416.0,9892.0,414.2051,414.3445,414.006,414.1553,9892.0
2025-05-05 15:20:00,416.12,416.12,415.13,415.29,4337.0,414.2748,414.2748,413.2892,413.4485,4337.0
2025-05-05 15:25:00,415.28,415.51,415.23,415.39,8579.0,413.4385,413.6675,413.3887,413.548,8579.0
2025-05-05 15:30:00,415.51,415.69,415.46,415.55,8857.0,413.6675,413.8467,413.6177,413.7073,8857.0
2025-05-05 15:35:00,415.45,416.26,415.44,415.96,8164.0,413.6078,414.4142,413.5978,414.1155,8164.0
2025-05-05 15:40:00,416.03,416.05,415.88,415.95,6398.0,414.1852,414.2051,414.0359,414.1056,6398.0
2025-05-05 15:45:00,415.94,416.16,415.5,415.67,19231.0,414.0956,414.3146,413.6575,413.8268,19231.0
2025-05-05 15:50:00,415.6,416.41,415.43,416.41,32874.0,413.7571,414.5635,413.5879,414.5635,32874.0
2025-05-05 15:55:00,416.31,416.75,415.68,416.53,83324.0,414.464,414.902,413.8367,414.683,83324.0
2025-05-06 09:30:00,415.82,416.87,413.06,415.56,19078.0,413.9761,415.0215,411.2284,413.7173,19078.0
2025-05-06 09:35:00,415.56,417.35,415.41,417.21,5146.0,413.7173,415.4993,413.5679,415.36,5146.0
2025-05-06 09:40:00,417.12,417.12,416.59,416.59,553.0,415.2704,415.2704,414.7427,414.7427,553.0
2025-05-06 09:45:00,416.57,417.18,415.37,415.38,5768.0,414.7228,415.3301,413.5281,413.5381,5768.0
2025-05-06 09:50:00,415.37,416.2,415.01,416.1,8888.0,413.5281,414.3544,413.1697,414.2549,8888.0
2025-05-06 09:55:00,416.23,416.23,415.66,415.94,4130.0,414.3843,414.3843,413.8168,414.0956,4130.0
2025-05-06 10:00:00,415.94,416.04,413.65,413.91,10422.0,414.0956,414.1952,411.8158,412.0746,10422.0
2025-05-06 10:05:00,413.94,414.02,413.36,413.75,6023.0,412.1045,412.1841,411.527,411.9153,6023.0
2025-05-06 10:10:00,414.14,415.14,413.93,415.13,2661.0,412.3036,413.2991,412.0945,413.2892,2661.0
2025-05-06 10:15:00,414.47,415.13,414.46,415.13,1648.0,412.6321,413.2892,412.6222,413.2892,1648.0
2025-05-06 10:20:00,414.67,415.1,414.03,414.42,1700.0,412.8312,413.2593,412.1941,412.5823,1700.0
2025-05-06 10:25:00,414.08,414.8,414.01,414.36,4459.0,412.2438,412.9607,412.1742,412.5226,4459.0
2025-05-06 10:30:00,414.62,415.11,414.51,414.89,3522.0,412.7814,413.2693,412.6719,413.0503,3522.0
2025-05-06 10:35:00,414.89,414.89,413.32,413.32,6358.0,413.0503,413.0503,411.4872,411.4872,6358.0
2025-05-06 10:40:00,413.32,414.15,413.32,414.15,1305.0,411.4872,412.3135,411.4872,412.3135,1305.0
2025-05-06 10:45:00,414.01,414.2,413.92,414.0,1019.0,412.1742,412.3633,412.0846,412.1642,1019.0
2025-05-06 10:50:00,413.99,413.99,413.47,413.82,2156.0,412.1542,412.1542,411.6365,411.985,2156.0
2025-05-06 10:55:00,413.7,414.32,413.55,414.32,3663.0,411.8655,412.4828,411.7162,412.4828,3663.0
2025-05-06 11:00:00,414.19,415.48,414.19,415.19,4689.0,412.3534,413.6376,412.3534,413.3489,4689.0
2025-05-06 11:05:00,415.24,416.4,415.24,416.04,5418.0,413.3987,414.5536,413.3987,414.1952,5418.0
2025-05-06 11:10:00,416.02,416.64,415.86,416.64,3460.0,414.1752,414.7925,414.016,414.7925,3460.0
2025-05-06 11:15:00,416.48,416.95,416.48,416.75,1221.0,414.6332,415.1011,414.6332,414.902,1221.0
2025-05-06 11:20:00,417.09,417.09,416.17,416.22,3267.0,415.2405,415.2405,414.3246,414.3744,3267.0
2025-05-06 11:25:00,415.98,416.42,415.88,415.95,1704.0,414.1354,414.5735,414.0359,414.1056,1704.0
2025-05-06 11:30:00,415.95,416.26,415.94,415.94,727.0,414.1056,414.4142,414.0956,414.0956,727.0
2025-05-06 11:35:00,416.23,416.25,415.67,415.89,7861.0,414.3843,414.4042,413.8268,414.0458,7861.0
2025-05-06 11:40:00,415.84,416.2,415.33,415.56,2623.0,413.996,414.3544,413.4883,413.7173,2623.0
2025-05-06 11:45:00,415.6,415.93,415.6,415.81,2006.0,413.7571,414.0856,413.7571,413.9662,2006.0
2025-05-06 11:50:00,415.79,416.26,415.79,416.26,1587.0,413.9463,414.4142,413.9463,414.4142,1587.0
2025-05-06 11:55:00,416.16,416.16,416.13,416.13,300.0,414.3146,414.3146,414.2848,414.2848,300.0
2025-05-06 12:00:00,416.13,416.2,415.87,416.01,6317.0,414.2848,414.3544,414.0259,414.1653,6317.0
2025-05-06 12:05:00,415.69,416.41,415.69,416.41,3158.0,413.8467,414.5635,413.8467,414.5635,3158.0
2025-05-06 12:10:00,416.26,417.81,416.26,417.4,3582.0,414.4142,415.9573,414.4142,415.5491,3582.0
2025-05-06 12:15:00,417.13,417.13,416.62,416.63,1565.0,415.2803,415.2803,414.7726,414.7825,1565.0
2025-05-06 12:20:00,416.17,416.17,415.68,415.68,1100.0,414.3246,414.3246,413.8367,413.8367,1100.0
2025-05-06 12:25:00,415.5,415.5,414.93,414.95,1647.0,413.6575,413.6575,413.0901,413.11,1647.0
2025-05-06 12:30:00,414.97,414.97,414.5,414.75,3763.0,413.1299,413.1299,412.662,412.9109,3763.0
2025-05-06 12:35:00,414.73,414.93,414.72,414.78,1591.0,412.891,413.0901,412.881,412.9407,1591.0
2025-05-06 12:40:00,414.77,415.09,414.66,414.69,5534.0,412.9308,413.2494,412.8213,412.8511,5534.0
2025-05-06 12:45:00,414.77,415.08,414.56,414.79,13008.0,412.9308,413.2394,412.7217,412.9507,13008.0
2025-05-06 12:50:00,414.73,414.73,414.16,414.24,3547.0,412.891,412.891,412.3235,412.4031,3547.0
2025-05-06 12:55:00,414.21,414.56,414.16,414.5,5448.0,412.3733,412.7217,412.3235,412.662,5448.0
2025-05-06 13:00:00,414.49,414.5,413.79,413.9,8436.0,412.652,412.662,411.9551,412.0646,8436.0
2025-05-06 13:05:00,413.94,414.19,413.72,414.17,3656.0,412.1045,412.3534,411.8854,412.3334,3656.0
2025-05-06 13:10:00,414.3,414.32,413.78,414.32,4141.0,412.4629,412.4828,411.9452,412.4828,4141.0
2025-05-06 13:15:00,414.17,414.17,413.26,413.57,3271.0,412.3334,412.3334,411.4275,411.7361,3271.0
2025-05-06 13:20:00,413.44,413.66,413.42,413.65,1100.0,411.6067,411.8257,411.5868,411.8158,1100.0
2025-05-06 13:25:00,413.44,413.75,413.22,413.64,2167.0,411.6067,411.9153,411.3877,411.8058,2167.0
2025-05-06 13:30:00,413.82,414.5,413.64,414.5,2228.0,411.985,412.662,411.8058,412.662,2228.0
2025-05-06 13:35:00,414.74,414.74,414.18,414.19,2602.0,412.9009,412.9009,412.3434,412.3534,2602.0
2025-05-06 13:40:00,414.0,414.0,413.59,413.59,3458.0,412.1642,412.1642,411.756,411.756,3458.0
2025-05-06 13:45:00,413.72,413.72,413.36,413.51,1769.0,411.8854,411.8854,411.527,411.6764,1769.0
2025-05-06 13:50:00,413.25,413.26,413.08,413.13,915.0,411.4175,411.4275,411.2483,411.2981,915.0
2025-05-06 13:55:00,413.06,413.14,412.77,412.83,4829.0,411.2284,411.308,410.9397,410.9994,4829.0
2025-05-06 14:00:00,412.86,413.76,412.85,413.76,3987.0,411.0293,411.9253,411.0193,411.9253,3987.0
2025-05-06 14:05:00,413.58,413.68,413.34,413.59,2374.0,411.7461,411.8456,411.5071,411.756,2374.0
2025-05-06 14:10:00,413.43,413.48,413.08,413.27,2897.0,411.5967,411.6465,411.2483,411.4374,2897.0
2025-05-06 14:15:00,413.27,413.4,413.05,413.05,1949.0,411.4374,411.5669,411.2184,411.2184,1949.0
2025-05-06 14:20:00,413.21,413.35,412.95,412.95,1589.0,411.3777,411.5171,411.1189,411.1189,1589.0
2025-05-06 14:25:00,412.95,413.47,412.85,413.37,1621.0,411.1189,411.6365,411.0193,411.537,1621.0
2025-05-06 14:30:00,413.3,413.37,412.96,413.28,3072.0,411.4673,411.537,411.1288,411.4474,3072.0
2025-05-06 14:35:00,413.3,413.39,412.98,413.12,1242.0,411.4673,411.5569,411.1487,411.2881,1242.0
2025-05-06 14:40:00,413.11,413.51,413.11,413.3,3958.0,411.2781,411.6764,411.2781,411.4673,3958.0
2025-05-06 14:45:00,413.06,413.28,412.99,413.16,2300.0,411.2284,411.4474,411.1587,411.3279,2300.0
2025-05-06 14:50:00,413.04,413.04,412.59,412.59,2649.0,411.2085,411.2085,410.7605,410.7605,2649.0
2025-05-06 14:55:00,412.51,413.52,412.51,413.03,4290.0,410.6808,411.6863,410.6808,411.1985,4290.0
2025-05-06 15:00:00,413.35,413.55,412.96,413.4,3255.0,411.5171,411.7162,411.1288,411.5669,3255.0
2025-05-06 15:05:00,413.4,414.07,413.4,414.07,11842.0,411.5669,412.2339,411.5669,412.2339,11842.0
2025-05-06 15:10:00,414.11,414.51,413.86,414.31,6860.0,412.2737,412.6719,412.0248,412.4728,6860.0
2025-05-06 15:15:00,414.52,414.65,414.37,414.55,1105.0,412.6819,412.8113,412.5326,412.7118,1105.0
2025-05-06 15:20:00,414.55,414.69,414.45,414.69,1937.0,412.7118,412.8511,412.6122,412.8511,1937.0
2025-05-06 15:25:00,414.83,415.35,414.83,415.18,1710.0,412.9905,413.5082,412.9905,413.339,1710.0
2025-05-06 15:30:00,415.11,415.47,414.91,415.25,3168.0,413.2693,413.6277,413.0702,413.4087,3168.0
2025-05-06 15:35:00,415.47,415.6,414.84,415.17,2380.0,413.6277,413.7571,413.0005,413.329,2380.0
2025-05-06 15:40:00,415.22,415.22,414.94,415.15,2764.0,413.3788,413.3788,413.1,413.3091,2764.0
2025-05-06 15:45:00,415.29,415.68,415.24,415.24,3981.0,413.4485,413.8367,413.3987,413.3987,3981.0
2025-05-06 15:50:00,415.09,415.1,414.48,414.82,12697.0,413.2494,413.2593,412.6421,412.9806,12697.0
2025-05-06 15:55:00,414.71,414.89,413.96,414.22,41218.0,412.8711,413.0503,412.1244,412.3832,41218.0
2025-05-07 09:30:00,415.34,418.9,415.14,417.17,14983.0,413.4983,417.0425,413.2991,415.3201,14983.0
2025-05-07 09:35:00,416.92,416.92,415.02,416.04,4250.0,415.0713,415.0713,413.1797,414.1952,4250.0
2025-05-07 09:40:00,415.88,416.48,414.51,414.76,1618.0,414.0359,414.6332,412.6719,412.9208,1618.0
2025-05-07 09:45:00,414.6,415.75,414.04,414.62,1911.0,412.7615,413.9064,412.204,412.7814,1911.0
2025-05-07 09:50:00,413.88,417.4,413.88,417.35,10661.0,412.0447,415.5491,412.0447,415.4993,10661.0
2025-05-07 09:55:00,417.78,418.62,416.88,417.65,6234.0,415.9274,416.7637,415.0314,415.798,6234.0
2025-05-07 10:00:00,417.72,417.96,417.12,417.82,10726.0,415.8677,416.1066,415.2704,415.9673,10726.0
2025-05-07 10:05:00,417.61,418.12,416.79,416.79,2415.0,415.7582,416.2659,414.9418,414.9418,2415.0
2025-05-07 10:10:00,416.39,416.39,415.24,415.65,888.0,414.5436,414.5436,413.3987,413.8069,888.0
2025-05-07 10:15:00,415.52,415.94,414.98,415.93,2262.0,413.6775,414.0956,413.1399,414.0856,2262.0
2025-05-07 10:20:00,415.93,416.13,415.36,415.36,1122.0,414.0856,414.2848,413.5182,413.5182,1122.0
2025-05-07 10:25:00,415.57,415.98,415.23,415.83,7266.0,413.7272,414.1354,413.3887,413.9861,7266.0
2025-05-07 10:30:00,416.43,416.6,416.08,416.16,5546.0,414.5834,414.7527,414.235,414.3146,5546.0
2025-05-07 10:35:00,416.22,416.86,415.94,416.77,3056.0,414.3744,415.0115,414.0956,414.9219,3056.0
2025-05-07 10:40:00,416.81,417.76,416.81,417.73,2895.0,414.9617,415.9075,414.9617,415.8777,2895.0
2025-05-07 10:45:00,417.89,417.89,417.43,417.49,810.0,416.0369,416.0369,415.579,415.6387,810.0
2025-05-07 10:50:00,417.19,417.49,416.01,416.01,1390.0,415.3401,415.6387,414.1653,414.1653,1390.0
2025-05-07 10:55:00,416.43,416.48,416.04,416.05,3584.0,414.5834,414.6332,414.1952,414.2051,3584.0
2025-05-07 11:00:00,416.0,416.0,414.92,414.93,2773.0,414.1553,414.1553,413.0801,413.0901,2773.0
2025-05-07 11:05:00,415.18,415.24,414.4,414.94,1958.0,413.339,413.3987,412.5624,413.1,1958.0
2025-05-07 11:10:00,414.81,414.81,414.1,414.43,706.0,412.9706,412.9706,412.2638,412.5923,706.0
2025-05-07 11:15:00,414.48,414.53,414.01,414.02,1255.0,412.6421,412.6918,412.1742,412.1841,1255.0
2025-05-07 11:20:00,413.66,415.26,413.66,415.26,3440.0,411.8257,413.4186,411.8257,413.4186,3440.0
2025-05-07 11:25:00,415.01,415.76,415.01,415.65,4457.0,413.1697,413.9164,413.1697,413.8069,4457.0
2025-05-07 11:30:00,415.76,416.0,415.03,415.67,5924.0,413.9164,414.1553,413.1896,413.8268,5924.0
2025-05-07 11:35:00,415.75,415.75,415.23,415.71,1615.0,413.9064,413.9064,413.3887,413.8666,1615.0
2025-05-07 11:40:00,415.77,416.32,415.45,415.45,6331.0,413.9264,414.4739,413.6078,413.6078,6331.0
2025-05-07 11:45:00,415.38,415.62,415.02,415.06,1982.0,413.5381,413.777,413.1797,413.2195,1982.0
2025-05-07 11:50:00,414.78,415.61,414.78,415.0,3876.0,412.9407,413.7671,412.9407,413.1598,3876.0
2025-05-07 11:55:00,415.0,415.29,414.99,415.29,3316.0,413.1598,413.4485,413.1498,413.4485,3316.0
2025-05-07 12:00:00,415.06,415.3,415.05,415.17,665.0,413.2195,413.4584,413.2095,413.329,665.0
2025-05-07 12:05:00,415.17,415.17,415.16,415.17,200.0,413.329,413.329,413.3191,413.329,200.0
2025-05-07 12:10:00,415.16,415.43,415.03,415.09,2970.0,413.3191,413.5879,413.1896,413.2494,2970.0
2025-05-07 12:15:00,415.09,415.24,414.86,415.19,3425.0,413.2494,413.3987,413.0204,413.3489,3425.0
2025-05-07 12:20:00,415.19,415.54,415.19,415.29,2710.0,413.3489,413.6974,413.3489,413.4485,2710.0
2025-05-07 12:25:00,415.3,415.3,414.69,414.69,2976.0,413.4584,413.4584,412.8511,412.8511,2976.0
2025-05-07 12:30:00,414.84,415.13,414.84,415.09,1403.0,413.0005,413.2892,413.0005,413.2494,1403.0
2025-05-07 12:35:00,415.07,415.25,414.97,415.24,1448.0,413.2295,413.4087,413.1299,413.3987,1448.0
2025-05-07 12:40:00,415.38,415.38,415.09,415.26,1100.0,413.5381,413.5381,413.2494,413.4186,1100.0
2025-05-07 12:45:00,415.23,415.42,415.06,415.42,900.0,413.3887,413.5779,413.2195,413.5779,900.0
2025-05-07 12:50:00,415.45,415.62,415.37,415.54,1573.0,413.6078,413.777,413.5281,413.6974,1573.0
2025-05-07 12:55:00,415.54,416.14,415.54,415.81,6334.0,413.6974,414.2947,413.6974,413.9662,6334.0
2025-05-07 13:00:00,415.73,416.21,415.72,416.19,1262.0,413.8865,414.3644,413.8766,414.3445,1262.0
2025-05-07 13:05:00,416.22,417.0,416.22,416.88,2161.0,414.3744,415.1509,414.3744,415.0314,2161.0
2025-05-07 13:10:00,416.68,417.0,416.6,416.87,1705.0,414.8323,415.1509,414.7527,415.0215,1705.0
2025-05-07 13:15:00,416.84,416.87,416.76,416.87,700.0,414.9916,415.0215,414.912,415.0215,700.0
2025-05-07 13:20:00,416.87,417.56,416.87,417.56,2445.0,415.0215,415.7084,415.0215,415.7084,2445.0
2025-05-07 13:25:00,417.34,417.41,416.98,416.98,3308.0,415.4894,415.5591,415.131,415.131,3308.0
2025-05-07 13:30:00,417.33,417.34,416.83,416.83,761.0,415.4794,415.4894,414.9816,414.9816,761.0
2025-05-07 13:35:00,416.44,416.78,415.9,415.9,530.0,414.5934,414.9319,414.0558,414.0558,530.0
2025-05-07 13:40:00,415.93,415.93,415.6,415.73,2024.0,414.0856,414.0856,413.7571,413.8865,2024.0
2025-05-07 13:45:00,416.17,416.18,416.0,416.0,1157.0,414.3246,414.3345,414.1553,414.1553,1157.0
2025-05-07 13:50:00,416.08,416.08,415.29,415.49,2453.0,414.235,414.235,413.4485,413.6476,2453.0
2025-05-07 13:55:00,415.25,415.39,415.25,415.38,400.0,413.4087,413.548,413.4087,413.5381,400.0
2025-05-07 14:00:00,415.7,415.81,415.36,415.71,956.0,413.8567,413.9662,413.5182,413.8666,956.0
2025-05-07 14:05:00,415.68,415.68,414.46,414.46,1500.0,413.8367,413.8367,412.6222,412.6222,1500.0
2025-05-07 14:10:00,414.89,414.96,414.57,414.58,608.0,413.0503,413.1199,412.7317,412.7416,608.0
2025-05-07 14:15:00,414.55,415.47,414.54,415.22,7415.0,412.7118,413.6277,412.7018,413.3788,7415.0
2025-05-07 14:20:00,415.22,415.44,414.98,415.33,1800.0,413.3788,413.5978,413.1399,413.4883,1800.0
2025-05-07 14:25:00,415.24,415.68,414.99,415.3,1035.0,413.3987,413.8367,413.1498,413.4584,1035.0
2025-05-07 14:30:00,415.26,416.24,415.26,416.24,805.0,413.4186,414.3943,413.4186,414.3943,805.0
2025-05-07 14:35:00,416.27,417.34,416.26,417.34,2909.0,414.4241,415.4894,414.4142,415.4894,2909.0
2025-05-07 14:40:00,417.7,417.7,417.09,417.48,1978.0,415.8478,415.8478,415.2405,415.6288,1978.0
2025-05-07 14:45:00,417.05,417.06,416.33,416.34,973.0,415.2007,415.2106,414.4839,414.4938,973.0
2025-05-07 14:50:00,416.76,416.76,416.2,416.66,2271.0,414.912,414.912,414.3544,414.8124,2271.0
2025-05-07 14:55:00,416.76,417.94,416.76,417.86,3399.0,414.912,416.0867,414.912,416.0071,3399.0
2025-05-07 15:00:00,417.95,417.95,417.45,417.75,603.0,416.0967,416.0967,415.5989,415.8976,603.0
2025-05-07 15:05:00,417.25,418.0,417.25,417.95,2939.0,415.3998,416.1465,415.3998,416.0967,2939.0
2025-05-07 15:10:00,417.65,417.66,417.3,417.62,558.0,415.798,415.808,415.4496,415.7681,558.0
2025-05-07 15:15:00,417.97,417.99,417.32,417.99,1062.0,416.1166,416.1365,415.4695,416.1365,1062.0
2025-05-07 15:20:00,418.15,418.35,417.63,417.87,2259.0,416.2958,416.4949,415.7781,416.017,2259.0
2025-05-07 15:25:00,417.3,417.3,416.74,416.74,200.0,415.4496,415.4496,414.892,414.892,200.0
2025-05-07 15:30:00,416.44,416.88,415.91,416.11,2695.0,414.5934,415.0314,414.0657,414.2648,2695.0
2025-05-07 15:35:00,415.88,416.86,415.88,416.35,3648.0,414.0359,415.0115,414.0359,414.5038,3648.0
2025-05-07 15:40:00,416.49,417.59,416.48,416.91,7024.0,414.6432,415.7383,414.6332,415.0613,7024.0
2025-05-07 15:45:00,417.06,417.25,416.31,417.17,10038.0,415.2106,415.3998,414.464,415.3201,10038.0
2025-05-07 15:50:00,416.83,417.75,416.7,417.6,11688.0,414.9816,415.8976,414.8522,415.7482,11688.0
2025-05-07 15:55:00,417.44,418.52,417.12,417.36,42040.0,415.5889,416.6642,415.2704,415.5093,42040.0
2025-05-08 09:30:00,415.47,419.99,413.52,415.94,13108.0,413.6277,418.1276,411.6863,414.0956,13108.0
2025-05-08 09:35:00,416.89,416.89,415.89,415.89,800.0,415.0414,415.0414,414.0458,414.0458,800.0
2025-05-08 09:40:00,416.51,416.54,415.89,416.48,714.0,414.6631,414.6929,414.0458,414.6332,714.0
2025-05-08 09:45:00,416.21,416.21,416.04,416.05,400.0,414.3644,414.3644,414.1952,414.2051,400.0
2025-05-08 09:50:00,416.05,416.25,416.05,416.25,853.0,414.2051,414.4042,414.2051,414.4042,853.0
2025-05-08 09:55:00,415.81,415.81,415.1,415.63,3172.0,413.9662,413.9662,413.2593,413.787,3172.0
2025-05-08 10:00:00,415.36,415.57,415.02,415.53,1340.0,413.5182,413.7272,413.1797,413.6874,1340.0
2025-05-08 10:05:00,415.56,416.27,415.37,415.69,2434.0,413.7173,414.4241,413.5281,413.8467,2434.0
2025-05-08 10:10:00,416.28,416.66,416.28,416.47,709.0,414.4341,414.8124,414.4341,414.6232,709.0
2025-05-08 10:15:00,416.45,417.56,416.38,417.25,1708.0,414.6033,415.7084,414.5336,415.3998,1708.0
2025-05-08 10:20:00,417.79,418.65,417.69,418.27,1877.0,415.9374,416.7936,415.8378,416.4153,1877.0
2025-05-08 10:25:00,418.54,419.1,417.99,418.54,6797.0,416.6841,417.2416,416.1365,416.6841,6797.0
2025-05-08 10:30:00,418.09,418.36,418.03,418.1,959.0,416.2361,416.5049,416.1763,416.246,959.0
2025-05-08 10:35:00,418.1,418.1,416.2,416.2,2947.0,416.246,416.246,414.3544,414.3544,2947.0
2025-05-08 10:40:00,416.57,416.81,416.35,416.35,940.0,414.7228,414.9617,414.5038,414.5038,940.0
2025-05-08 10:45:00,415.91,415.91,415.24,415.42,1539.0,414.0657,414.0657,413.3987,413.5779,1539.0
2025-05-08 10:50:00,415.41,415.42,414.83,414.93,700.0,413.5679,413.5779,412.9905,413.0901,700.0
2025-05-08 10:55:00,415.19,415.47,414.87,415.42,3409.0,413.3489,413.6277,413.0303,413.5779,3409.0
2025-05-08 11:00:00,415.37,415.46,414.87,415.09,3096.0,413.5281,413.6177,413.0303,413.2494,3096.0
2025-05-08 11:05:00,414.92,415.24,414.75,415.24,7815.0,413.0801,413.3987,412.9109,413.3987,7815.0
2025-05-08 11:10:00,415.39,415.6,415.0,415.46,2188.0,413.548,413.7571,413.1598,413.6177,2188.0
2025-05-08 11:15:00,415.52,416.69,415.52,416.67,3300.0,413.6775,414.8423,413.6775,414.8224,3300.0
2025-05-08 11:20:00,416.46,416.66,416.29,416.43,2012.0,414.6133,414.8124,414.444,414.5834,2012.0
2025-05-08 11:25:00,416.26,417.1,416.26,416.77,3490.0,414.4142,415.2505,414.4142,414.9219,3490.0
2025-05-08 11:30:00,416.5,416.71,415.79,416.24,5983.0,414.6531,414.8622,413.9463,414.3943,5983.0
2025-05-08 11:35:00,416.54,416.72,416.38,416.72,897.0,414.6929,414.8721,414.5336,414.8721,897.0
2025-05-08 11:40:00,416.71,417.25,416.7,417.19,1700.0,414.8622,415.3998,414.8522,415.3401,1700.0
2025-05-08 11:45:00,417.77,417.77,417.73,417.73,500.0,415.9175,415.9175,415.8777,415.8777,500.0
2025-05-08 11:50:00,417.65,418.08,417.37,418.02,10825.0,415.798,416.2261,415.5193,416.1664,10825.0
2025-05-08 11:55:00,417.68,417.89,416.62,417.04,2865.0,415.8279,416.0369,414.7726,415.1907,2865.0
2025-05-08 12:00:00,417.07,417.6,417.06,417.38,1404.0,415.2206,415.7482,415.2106,415.5292,1404.0
2025-05-08 12:05:00,417.38,417.38,417.36,417.37,800.0,415.5292,415.5292,415.5093,415.5193,800.0
2025-05-08 12:10:00,417.44,417.45,417.14,417.22,1436.0,415.5889,415.5989,415.2903,415.3699,1436.0
2025-05-08 12:15:00,417.5,417.53,417.32,417.33,939.0,415.6487,415.6785,415.4695,415.4794,939.0
2025-05-08 12:20:00,417.67,417.69,417.28,417.42,1200.0,415.8179,415.8378,415.4297,415.569,1200.0
2025-05-08 12:25:00,417.48,417.48,417.47,417.48,200.0,415.6288,415.6288,415.6188,415.6288,200.0
2025-05-08 12:30:00,417.48,417.49,416.81,416.81,4733.0,415.6288,415.6387,414.9617,414.9617,4733.0
2025-05-08 12:35:00,416.43,417.17,416.43,417.03,2320.0,414.5834,415.3201,414.5834,415.1808,2320.0
2025-05-08 12:40:00,417.11,417.35,417.1,417.35,501.0,415.2604,415.4993,415.2505,415.4993,501.0
2025-05-08 12:45:00,417.02,417.02,416.82,416.83,606.0,415.1708,415.1708,414.9717,414.9816,606.0
2025-05-08 12:50:00,416.91,417.03,416.7,416.95,1559.0,415.0613,415.1808,414.8522,415.1011,1559.0
2025-05-08 12:55:00,417.07,417.09,416.96,417.09,300.0,415.2206,415.2405,415.1111,415.2405,300.0
2025-05-08 13:00:00,417.27,417.27,416.9,417.08,2066.0,415.4197,415.4197,415.0513,415.2305,2066.0
2025-05-08 13:05:00,416.97,416.97,416.61,416.61,402.0,415.121,415.121,414.7626,414.7626,402.0
2025-05-08 13:10:00,416.5,416.62,416.33,416.5,1181.0,414.6531,414.7726,414.4839,414.6531,1181.0
2025-05-08 13:15:00,416.5,416.5,416.23,416.24,1244.0,414.6531,414.6531,414.3843,414.3943,1244.0
2025-05-08 13:20:00,416.28,416.55,416.02,416.31,1051.0,414.4341,414.7029,414.1752,414.464,1051.0
2025-05-08 13:25:00,416.46,416.71,416.27,416.64,3342.0,414.6133,414.8622,414.4241,414.7925,3342.0
2025-05-08 13:30:00,416.81,417.0,416.64,416.72,2197.0,414.9617,415.1509,414.7925,414.8721,2197.0
2025-05-08 13:35:00,416.49,417.19,416.48,416.69,4688.0,414.6432,415.3401,414.6332,414.8423,4688.0
2025-05-08 13:40:00,416.69,417.1,416.69,417.03,1297.0,414.8423,415.2505,414.8423,415.1808,1297.0
2025-05-08 13:45:00,417.22,417.22,416.91,416.95,1784.0,415.3699,415.3699,415.0613,415.1011,1784.0
2025-05-08 13:50:00,416.95,416.95,416.48,416.8,1319.0,415.1011,415.1011,414.6332,414.9518,1319.0
2025-05-08 13:55:00,416.63,416.63,415.79,415.8,1863.0,414.7825,414.7825,413.9463,413.9562,1863.0
2025-05-08 14:00:00,415.67,415.71,415.4,415.71,1262.0,413.8268,413.8666,413.558,413.8666,1262.0
2025-05-08 14:05:00,415.72,416.05,415.41,416.05,1861.0,413.8766,414.2051,413.5679,414.2051,1861.0
2025-05-08 14:10:00,416.07,416.16,415.96,416.05,1312.0,414.225,414.3146,414.1155,414.2051,1312.0
2025-05-08 14:15:00,416.14,416.3,415.89,415.89,4194.0,414.2947,414.454,414.0458,414.0458,4194.0
2025-05-08 14:20:00,416.04,416.04,415.04,415.04,4190.0,414.1952,414.1952,413.1996,413.1996,4190.0
2025-05-08 14:25:00,415.2,415.2,414.68,414.9,8489.0,413.3589,413.3589,412.8412,413.0602,8489.0
2025-05-08 14:30:00,415.0,415.82,415.0,415.53,4106.0,413.1598,413.9761,413.1598,413.6874,4106.0
2025-05-08 14:35:00,415.51,415.79,414.79,414.86,2858.0,413.6675,413.9463,412.9507,413.0204,2858.0
2025-05-08 14:40:00,414.87,415.25,414.74,415.17,2823.0,413.0303,413.4087,412.9009,413.329,2823.0
2025-05-08 14:45:00,415.01,415.67,415.01,415.67,3529.0,413.1697,413.8268,413.1697,413.8268,3529.0
2025-05-08 14:50:00,415.31,415.47,415.29,415.36,1552.0,413.4684,413.6277,413.4485,413.5182,1552.0
2025-05-08 14:55:00,415.17,415.41,415.06,415.17,5652.0,413.329,413.5679,413.2195,413.329,5652.0
2025-05-08 15:00:00,415.15,415.15,414.41,414.87,3576.0,413.3091,413.3091,412.5724,413.0303,3576.0
2025-05-08 15:05:00,414.81,414.81,414.39,414.39,1883.0,412.9706,412.9706,412.5525,412.5525,1883.0
2025-05-08 15:10:00,414.19,414.5,414.19,414.32,4029.0,412.3534,412.662,412.3534,412.4828,4029.0
2025-05-08 15:15:00,414.45,414.5,414.08,414.41,4793.0,412.6122,412.662,412.2438,412.5724,4793.0
2025-05-08 15:20:00,414.49,414.71,414.45,414.47,6283.0,412.652,412.8711,412.6122,412.6321,6283.0
2025-05-08 15:25:00,414.47,414.54,414.28,414.38,3398.0,412.6321,412.7018,412.443,412.5425,3398.0
2025-05-08 15:30:00,414.32,414.49,414.09,414.09,4585.0,412.4828,412.652,412.2538,412.2538,4585.0
2025-05-08 15:35:00,414.39,414.41,413.33,413.71,7584.0,412.5525,412.5724,411.4972,411.8755,7584.0
2025-05-08 15:40:00,413.68,413.72,413.21,413.51,11042.0,411.8456,411.8854,411.3777,411.6764,11042.0
2025-05-08 15:45:00,413.37,413.37,412.58,413.01,11916.0,411.537,411.537,410.7505,411.1786,11916.0
2025-05-08 15:50:00,412.82,412.91,411.92,412.73,28140.0,410.9894,411.079,410.0934,410.8998,28140.0
2025-05-08 15:55:00,412.6,413.23,412.31,412.64,51820.0,410.7704,411.3976,410.4817,410.8102,51820.0
2025-05-09 09:30:00,412.62,413.67,410.18,410.72,18111.0,410.7903,411.8357,408.3611,408.8987,18111.0
2025-05-09 09:35:00,410.72,411.62,407.94,409.24,13779.0,408.8987,409.7948,406.1311,407.4253,13779.0
2025-05-09 09:40:00,408.85,408.85,407.14,407.14,1400.0,407.037,407.037,405.3346,405.3346,1400.0
2025-05-09 09:45:00,406.49,406.91,405.03,405.04,2887.0,404.6875,405.1056,403.234,403.2439,2887.0
2025-05-09 09:50:00,405.49,406.61,405.49,406.06,9147.0,403.6919,404.807,403.6919,404.2594,9147.0
2025-05-09 09:55:00,406.01,407.1,405.8,406.99,4243.0,404.2096,405.2948,404.0006,405.1853,4243.0
2025-05-09 10:00:00,406.99,409.43,406.98,408.38,7154.0,405.1853,407.6145,405.1753,406.5691,7154.0
2025-05-09 10:05:00,408.75,408.76,407.36,407.65,4905.0,406.9375,406.9474,405.5536,405.8424,4905.0
2025-05-09 10:10:00,407.97,408.2,407.85,408.02,2450.0,406.1609,406.3899,406.0415,406.2107,2450.0
2025-05-09 10:15:00,408.02,408.41,407.43,407.74,3447.0,406.2107,406.599,405.6233,405.932,3447.0
2025-05-09 10:20:00,407.49,407.73,407.23,407.73,2477.0,405.6831,405.922,405.4242,405.922,2477.0
2025-05-09 10:25:00,407.87,408.28,407.53,407.53,1229.0,406.0614,406.4696,405.7229,405.7229,1229.0
2025-05-09 10:30:00,407.45,407.45,406.81,406.81,4926.0,405.6432,405.6432,405.0061,405.0061,4926.0
2025-05-09 10:35:00,406.17,407.15,406.17,407.02,9173.0,404.3689,405.3446,404.3689,405.2152,9173.0
2025-05-09 10:40:00,407.03,407.1,406.09,406.09,8728.0,405.2251,405.2948,404.2893,404.2893,8728.0
2025-05-09 10:45:00,406.81,407.12,406.34,406.34,9186.0,405.0061,405.3147,404.5382,404.5382,9186.0
2025-05-09 10:50:00,406.0,406.54,405.75,405.75,2544.0,404.1997,404.7373,403.9508,403.9508,2544.0
2025-05-09 10:55:00,405.93,406.01,405.58,405.65,18908.0,404.13,404.2096,403.7815,403.8512,18908.0
2025-05-09 11:00:00,405.59,406.39,405.32,406.09,2719.0,403.7915,404.5879,403.5227,404.2893,2719.0
2025-05-09 11:05:00,406.15,406.15,405.2,405.23,1821.0,404.349,404.349,403.4032,403.4331,1821.0
2025-05-09 11:10:00,405.48,405.48,404.56,404.69,11654.0,403.682,403.682,402.7661,402.8955,11654.0
2025-05-09 11:15:00,404.85,404.85,403.47,403.69,4481.0,403.0548,403.0548,401.6809,401.8999,4481.0
2025-05-09 11:20:00,403.81,404.17,403.47,403.62,3267.0,402.0194,402.3778,401.6809,401.8302,3267.0
2025-05-09 11:25:00,403.65,403.66,402.11,402.17,3580.0,401.8601,401.87,400.3269,400.3867,3580.0
2025-05-09 11:30:00,402.62,403.44,402.23,403.18,6850.0,400.8347,401.651,400.4464,401.3922,6850.0
2025-05-09 11:35:00,403.13,403.93,403.01,403.01,3021.0,401.3424,402.1389,401.2229,401.2229,3021.0
2025-05-09 11:40:00,403.51,403.91,403.26,403.35,3677.0,401.7207,402.1189,401.4718,401.5614,3677.0
2025-05-09 11:45:00,403.36,404.05,403.35,403.71,2468.0,401.5714,402.2583,401.5614,401.9198,2468.0
2025-05-09 11:50:00,404.28,404.32,403.82,404.28,3399.0,402.4873,402.5271,402.0293,402.4873,3399.0
2025-05-09 11:55:00,404.28,405.19,404.27,404.8,2155.0,402.4873,403.3933,402.4773,403.005,2155.0
2025-05-09 12:00:00,404.93,405.42,404.8,405.42,1306.0,403.1344,403.6222,403.005,403.6222,1306.0
2025-05-09 12:05:00,405.59,406.02,405.58,406.0,3561.0,403.7915,404.2196,403.7815,404.1997,3561.0
2025-05-09 12:10:00,405.65,406.11,405.36,405.95,1328.0,403.8512,404.3092,403.5625,404.1499,1328.0
2025-05-09 12:15:00,405.86,405.95,405.57,405.58,2165.0,404.0603,404.1499,403.7716,403.7815,2165.0
2025-05-09 12:20:00,405.48,405.88,404.89,404.9,3549.0,403.682,404.0802,403.0946,403.1046,3549.0
2025-05-09 12:25:00,404.75,404.75,404.34,404.54,400.0,402.9552,402.9552,402.547,402.7461,400.0
2025-05-09 12:30:00,404.44,404.77,404.24,404.77,705.0,402.6466,402.9751,402.4475,402.9751,705.0
2025-05-09 12:35:00,404.71,404.94,404.17,404.59,4453.0,402.9154,403.1444,402.3778,402.7959,4453.0
2025-05-09 12:40:00,404.59,404.59,404.0,404.0,1001.0,402.7959,402.7959,402.2085,402.2085,1001.0
2025-05-09 12:45:00,403.6,403.78,403.5,403.5,400.0,401.8103,401.9895,401.7108,401.7108,400.0
2025-05-09 12:50:00,403.63,403.63,403.26,403.54,1590.0,401.8402,401.8402,401.4718,401.7506,1590.0
2025-05-09 12:55:00,403.54,403.76,403.2,403.76,4396.0,401.7506,401.9696,401.4121,401.9696,4396.0
2025-05-09 13:00:00,403.76,403.9,403.76,403.87,1045.0,401.9696,402.109,401.9696,402.0791,1045.0
2025-05-09 13:05:00,403.84,404.61,403.81,404.61,1624.0,402.0493,402.8158,402.0194,402.8158,1624.0
2025-05-09 13:10:00,404.68,404.81,404.67,404.81,777.0,402.8855,403.015,402.8756,403.015,777.0
2025-05-09 13:15:00,404.7,404.85,404.39,404.85,2115.0,402.9054,403.0548,402.5968,403.0548,2115.0
2025-05-09 13:20:00,405.13,405.16,404.49,404.82,16613.0,403.3335,403.3634,402.6964,403.0249,16613.0
2025-05-09 13:25:00,405.01,405.01,404.04,404.04,5178.0,403.2141,403.2141,402.2484,402.2484,5178.0
2025-05-09 13:30:00,403.95,403.95,403.55,403.56,1150.0,402.1588,402.1588,401.7605,401.7705,1150.0
2025-05-09 13:35:00,403.6,403.78,403.36,403.68,1330.0,401.8103,401.9895,401.5714,401.89,1330.0
2025-05-09 13:40:00,404.05,404.08,403.73,403.73,300.0,402.2583,402.2882,401.9397,401.9397,300.0
2025-05-09 13:45:00,404.0,404.49,403.98,404.49,2217.0,402.2085,402.6964,402.1886,402.6964,2217.0
2025-05-09 13:50:00,404.06,404.22,403.95,404.02,993.0,402.2683,402.4276,402.1588,402.2285,993.0
2025-05-09 13:55:00,403.92,404.57,403.92,404.57,1500.0,402.1289,402.776,402.1289,402.776,1500.0
2025-05-09 14:00:00,404.46,404.6,404.0,404.05,5034.0,402.6665,402.8059,402.2085,402.2583,5034.0
2025-05-09 14:05:00,404.59,404.59,403.85,404.21,909.0,402.7959,402.7959,402.0592,402.4176,909.0
2025-05-09 14:10:00,404.52,405.48,404.44,405.48,6467.0,402.7262,403.682,402.6466,403.682,6467.0
2025-05-09 14:15:00,405.64,405.87,405.63,405.68,4939.0,403.8413,404.0702,403.8313,403.8811,4939.0
2025-05-09 14:20:00,405.69,405.7,404.81,405.33,2147.0,403.891,403.901,403.015,403.5326,2147.0
2025-05-09 14:25:00,404.73,404.81,404.63,404.81,502.0,402.9353,403.015,402.8357,403.015,502.0
2025-05-09 14:30:00,404.8,404.88,404.52,404.8,698.0,403.005,403.0846,402.7262,403.005,698.0
2025-05-09 14:35:00,404.56,405.25,404.52,404.94,2608.0,402.7661,403.453,402.7262,403.1444,2608.0
2025-05-09 14:40:00,404.72,405.12,404.72,404.93,610.0,402.9253,403.3236,402.9253,403.1344,610.0
2025-05-09 14:45:00,404.73,405.23,404.73,405.06,2815.0,402.9353,403.4331,402.9353,403.2638,2815.0
2025-05-09 14:50:00,405.21,405.45,404.92,405.28,7204.0,403.4132,403.6521,403.1245,403.4829,7204.0
2025-05-09 14:55:00,405.12,405.44,404.91,404.92,5186.0,403.3236,403.6422,403.1145,403.1245,5186.0
2025-05-09 15:00:00,405.22,405.79,405.21,405.61,4415.0,403.4231,403.9906,403.4132,403.8114,4415.0
2025-05-09 15:05:00,405.72,406.26,405.72,406.2,1311.0,403.9209,404.4585,403.9209,404.3988,1311.0
2025-05-09 15:10:00,406.25,406.31,405.27,405.46,4169.0,404.4486,404.5083,403.4729,403.6621,4169.0
2025-05-09 15:15:00,405.69,405.88,405.3,405.62,2335.0,403.891,404.0802,403.5028,403.8214,2335.0
2025-05-09 15:20:00,405.64,405.66,405.21,405.31,4532.0,403.8413,403.8612,403.4132,403.5127,4532.0
2025-05-09 15:25:00,405.49,405.61,405.17,405.37,5360.0,403.6919,403.8114,403.3734,403.5725,5360.0
2025-05-09 15:30:00,405.37,405.57,404.53,405.57,7714.0,403.5725,403.7716,402.7362,403.7716,7714.0
2025-05-09 15:35:00,405.64,405.64,405.22,405.36,13499.0,403.8413,403.8413,403.4231,403.5625,13499.0
2025-05-09 15:40:00,405.48,405.89,405.35,405.63,5425.0,403.682,404.0902,403.5526,403.8313,5425.0
2025-05-09 15:45:00,405.78,405.99,405.66,405.82,11022.0,403.9806,404.1897,403.8612,404.0205,11022.0
2025-05-09 15:50:00,405.89,406.54,405.69,405.83,13659.0,404.0902,404.7373,403.891,404.0304,13659.0
2025-05-09 15:55:00,405.75,406.22,404.35,404.58,35493.0,403.9508,404.4187,402.557,402.786,35493.0
2025-05-12 09:30:00,407.0,415.58,406.9,415.58,46688.0,405.1952,413.7372,405.0957,413.7372,46688.0
2025-05-12 09:35:00,416.34,421.95,415.56,421.0,20147.0,414.4938,420.0789,413.7173,419.1332,20147.0
2025-05-12 09:40:00,421.11,423.8,420.86,423.8,22956.0,419.2427,421.9207,418.9938,421.9207,22956.0
2025-05-12 09:45:00,423.94,424.24,420.45,420.45,38666.0,422.0601,422.3588,418.5856,418.5856,38666.0
2025-05-12 09:50:00,420.45,420.98,418.13,418.69,26740.0,418.5856,419.1132,416.2759,416.8334,26740.0
2025-05-12 09:55:00,418.69,419.25,416.24,416.91,7801.0,416.8334,417.3909,414.3943,415.0613,7801.0
2025-05-12 10:00:00,416.49,416.98,413.48,414.18,19771.0,414.6432,415.131,411.6465,412.3434,19771.0
2025-05-12 10:05:00,413.74,414.29,413.05,413.58,19002.0,411.9054,412.4529,411.2184,411.7461,19002.0
2025-05-12 10:10:00,413.47,416.47,413.46,416.44,13636.0,411.6365,414.6232,411.6266,414.5934,13636.0
2025-05-12 10:15:00,416.21,417.45,415.0,416.83,26017.0,414.3644,415.5989,413.1598,414.9816,26017.0
2025-05-12 10:20:00,416.83,416.83,409.24,409.24,65249.0,414.9816,414.9816,407.4253,407.4253,65249.0
2025-05-12 10:25:00,409.2,410.08,406.56,409.54,33783.0,407.3855,408.2616,404.7572,407.724,33783.0
2025-05-12 10:30:00,409.48,412.53,408.97,411.75,25041.0,407.6642,410.7007,407.1565,409.9242,25041.0
2025-05-12 10:35:00,412.72,414.69,412.4,413.17,16382.0,410.8899,412.8511,410.5713,411.3379,16382.0
2025-05-12 10:40:00,413.2,413.28,412.58,413.25,14444.0,411.3677,411.4474,410.7505,411.4175,14444.0
2025-05-12 10:45:00,412.91,414.52,412.9,414.4,5054.0,411.079,412.6819,411.0691,412.5624,5054.0
2025-05-12 10:50:00,414.42,414.89,413.67,413.92,16654.0,412.5823,413.0503,411.8357,412.0846,16654.0
2025-05-12 10:55:00,413.92,414.25,413.54,413.79,3844.0,412.0846,412.4131,411.7062,411.9551,3844.0
2025-05-12 11:00:00,413.78,414.9,413.78,413.86,18934.0,411.9452,413.0602,411.9452,412.0248,18934.0
2025-05-12 11:05:00,413.59,414.17,413.32,413.39,10841.0,411.756,412.3334,411.4872,411.5569,10841.0
2025-05-12 11:10:00,413.53,414.18,413.19,413.77,26215.0,411.6963,412.3434,411.3578,411.9352,26215.0
2025-05-12 11:15:00,414.0,416.38,414.0,416.38,7624.0,412.1642,414.5336,412.1642,414.5336,7624.0
2025-05-12 11:20:00,416.17,416.17,414.59,415.18,5225.0,414.3246,414.3246,412.7516,413.339,5225.0
2025-05-12 11:25:00,415.04,415.25,414.22,414.65,7724.0,413.1996,413.4087,412.3832,412.8113,7724.0
2025-05-12 11:30:00,414.42,414.65,413.87,414.6,7355.0,412.5823,412.8113,412.0348,412.7615,7355.0
2025-05-12 11:35:00,414.79,415.05,414.18,414.66,20681.0,412.9507,413.2095,412.3434,412.8213,20681.0
2025-05-12 11:40:00,414.34,414.7,414.08,414.64,9939.0,412.5027,412.8611,412.2438,412.8014,9939.0
2025-05-12 11:45:00,414.49,414.49,413.88,413.98,3323.0,412.652,412.652,412.0447,412.1443,3323.0
2025-05-12 11:50:00,413.74,414.09,413.74,413.84,6333.0,411.9054,412.2538,411.9054,412.0049,6333.0
2025-05-12 11:55:00,413.95,415.05,413.73,413.81,15426.0,412.1144,413.2095,411.8954,411.975,15426.0
2025-05-12 12:00:00,414.22,414.33,413.91,414.03,2629.0,412.3832,412.4927,412.0746,412.1941,2629.0
2025-05-12 12:05:00,414.51,415.05,413.67,413.82,8606.0,412.6719,413.2095,411.8357,411.985,8606.0
2025-05-12 12:10:00,414.26,414.69,413.82,414.54,20658.0,412.423,412.8511,411.985,412.7018,20658.0
2025-05-12 12:15:00,414.43,414.58,414.05,414.19,3565.0,412.5923,412.7416,412.214,412.3534,3565.0
2025-05-12 12:20:00,414.0,414.33,413.64,414.16,14550.0,412.1642,412.4927,411.8058,412.3235,14550.0
2025-05-12 12:25:00,414.34,414.97,414.31,414.47,3121.0,412.5027,413.1299,412.4728,412.6321,3121.0
2025-05-12 12:30:00,414.54,414.84,414.54,414.74,1686.0,412.7018,413.0005,412.7018,412.9009,1686.0
2025-05-12 12:35:00,414.7,415.52,414.68,415.52,7982.0,412.8611,413.6775,412.8412,413.6775,7982.0
2025-05-12 12:40:00,415.52,415.9,415.35,415.87,14223.0,413.6775,414.0558,413.5082,414.0259,14223.0
2025-05-12 12:45:00,415.8,415.91,415.04,415.08,3598.0,413.9562,414.0657,413.1996,413.2394,3598.0
2025-05-12 12:50:00,414.8,414.81,414.07,414.31,1100.0,412.9607,412.9706,412.2339,412.4728,1100.0
2025-05-12 12:55:00,414.48,414.68,414.26,414.45,1939.0,412.6421,412.8412,412.423,412.6122,1939.0
2025-05-12 13:00:00,414.41,414.72,414.35,414.72,647.0,412.5724,412.881,412.5126,412.881,647.0
2025-05-12 13:05:00,414.56,415.26,414.49,414.89,18588.0,412.7217,413.4186,412.652,413.0503,18588.0
2025-05-12 13:10:00,414.68,415.0,414.52,414.76,19247.0,412.8412,413.1598,412.6819,412.9208,19247.0
2025-05-12 13:15:00,414.76,415.11,414.22,414.25,10122.0,412.9208,413.2693,412.3832,412.4131,10122.0
2025-05-12 13:20:00,414.25,414.96,414.07,414.9,5402.0,412.4131,413.1199,412.2339,413.0602,5402.0
2025-05-12 13:25:00,414.87,415.46,414.86,415.46,5623.0,413.0303,413.6177,413.0204,413.6177,5623.0
2025-05-12 13:30:00,415.41,416.4,415.41,416.18,10447.0,413.5679,414.5536,413.5679,414.3345,10447.0
2025-05-12 13:35:00,416.23,416.58,415.88,416.58,5540.0,414.3843,414.7328,414.0359,414.7328,5540.0
2025-05-12 13:40:00,416.33,416.55,416.09,416.36,1910.0,414.4839,414.7029,414.2449,414.5137,1910.0
2025-05-12 13:45:00,416.37,416.75,416.16,416.54,18760.0,414.5237,414.902,414.3146,414.6929,18760.0
2025-05-12 13:50:00,416.72,416.85,415.28,415.28,6127.0,414.8721,415.0016,413.4385,413.4385,6127.0
2025-05-12 13:55:00,415.59,415.73,415.17,415.52,4488.0,413.7471,413.8865,413.329,413.6775,4488.0
2025-05-12 14:00:00,415.43,416.45,415.42,416.45,3330.0,413.5879,414.6033,413.5779,414.6033,3330.0
2025-05-12 14:05:00,416.45,416.63,415.96,416.61,16608.0,414.6033,414.7825,414.1155,414.7626,16608.0
2025-05-12 14:10:00,416.75,416.76,415.92,416.06,3501.0,414.902,414.912,414.0757,414.2151,3501.0
2025-05-12 14:15:00,416.06,416.23,415.8,416.08,2501.0,414.2151,414.3843,413.9562,414.235,2501.0
2025-05-12 14:20:00,416.3,416.3,415.93,416.13,1358.0,414.454,414.454,414.0856,414.2848,1358.0
2025-05-12 14:25:00,416.14,416.28,415.21,415.23,4783.0,414.2947,414.4341,413.3688,413.3887,4783.0
2025-05-12 14:30:00,415.03,415.33,414.9,415.19,3526.0,413.1896,413.4883,413.0602,413.3489,3526.0
2025-05-12 14:35:00,415.22,415.22,414.79,414.99,2364.0,413.3788,413.3788,412.9507,413.1498,2364.0
2025-05-12 14:40:00,415.09,415.61,414.93,415.13,8875.0,413.2494,413.7671,413.0901,413.2892,8875.0
2025-05-12 14:45:00,414.97,415.4,414.56,415.3,3113.0,413.1299,413.558,412.7217,413.4584,3113.0
2025-05-12 14:50:00,415.0,415.03,414.52,414.52,4490.0,413.1598,413.1896,412.6819,412.6819,4490.0
2025-05-12 14:55:00,414.79,415.21,414.42,414.42,7264.0,412.9507,413.3688,412.5823,412.5823,7264.0
2025-05-12 15:00:00,414.42,414.57,414.07,414.5,3319.0,412.5823,412.7317,412.2339,412.662,3319.0
2025-05-12 15:05:00,414.53,414.81,414.53,414.73,3588.0,412.6918,412.9706,412.6918,412.891,3588.0
2025-05-12 15:10:00,414.8,414.85,414.38,414.81,5377.0,412.9607,413.0104,412.5425,412.9706,5377.0
2025-05-12 15:15:00,414.62,415.0,414.45,414.79,5173.0,412.7814,413.1598,412.6122,412.9507,5173.0
2025-05-12 15:20:00,414.95,415.39,414.93,415.34,4532.0,413.11,413.548,413.0901,413.4983,4532.0
2025-05-12 15:25:00,415.21,415.81,415.2,415.66,6804.0,413.3688,413.9662,413.3589,413.8168,6804.0
2025-05-12 15:30:00,415.34,415.53,414.84,415.4,6161.0,413.4983,413.6874,413.0005,413.558,6161.0
2025-05-12 15:35:00,415.43,415.55,415.03,415.11,17494.0,413.5879,413.7073,413.1896,413.2693,17494.0
2025-05-12 15:40:00,415.01,416.2,414.38,415.68,21497.0,413.1697,414.3544,412.5425,413.8367,21497.0
2025-05-12 15:45:00,415.67,415.86,415.33,415.85,17071.0,413.8268,414.016,413.4883,414.006,17071.0
2025-05-12 15:50:00,415.84,416.33,414.62,416.11,39122.0,413.996,414.4839,412.7814,414.2648,39122.0
2025-05-12 15:55:00,416.21,416.95,415.87,416.69,105581.0,414.3644,415.1011,414.0259,414.8423,105581.0
2025-05-13 09:30:00,399.78,399.78,382.93,383.01,102275.0,398.0073,398.0073,381.232,381.3116,102275.0
2025-05-13 09:35:00,383.62,391.07,382.89,389.75,92261.0,381.9189,389.3359,381.1921,388.0217,92261.0
2025-05-13 09:40:00,389.63,391.61,387.15,387.44,58002.0,387.9023,389.8735,385.4333,385.722,58002.0
2025-05-13 09:45:00,388.05,388.19,384.15,384.32,55616.0,386.3293,386.4686,382.4466,382.6158,55616.0
2025-05-13 09:50:00,384.49,386.04,383.98,384.71,34443.0,382.7851,384.3282,382.2773,383.0041,34443.0
2025-05-13 09:55:00,384.71,389.8,384.7,388.55,27896.0,383.0041,388.0715,382.9941,386.8271,27896.0
2025-05-13 10:00:00,388.08,388.46,385.38,386.11,37389.0,386.3591,386.7375,383.6711,384.3979,37389.0
2025-05-13 10:05:00,385.89,389.72,385.82,388.52,40047.0,384.1788,387.9919,384.1092,386.7972,40047.0
2025-05-13 10:10:00,388.76,391.1,388.51,391.02,25470.0,387.0361,389.3657,386.7872,389.2861,25470.0
2025-05-13 10:15:00,390.93,393.39,390.93,391.37,28266.0,389.1965,391.6456,389.1965,389.6345,28266.0
2025-05-13 10:20:00,391.14,391.8,389.48,389.48,23140.0,389.4056,390.0626,387.7529,387.7529,23140.0
2025-05-13 10:25:00,389.59,390.19,388.26,388.78,25169.0,387.8624,388.4598,386.5383,387.056,25169.0
2025-05-13 10:30:00,389.38,390.44,388.65,389.42,21406.0,387.6534,388.7087,386.9266,387.6932,21406.0
2025-05-13 10:35:00,389.13,390.13,388.36,389.83,13789.0,387.4045,388.4,386.6379,388.1014,13789.0
2025-05-13 10:40:00,390.03,390.05,388.7,389.29,7923.0,388.3005,388.3204,386.9764,387.5638,7923.0
2025-05-13 10:45:00,389.24,389.97,388.33,388.52,11971.0,387.514,388.2408,386.608,386.7972,11971.0
2025-05-13 10:50:00,388.83,388.83,386.0,386.85,14179.0,387.1058,387.1058,384.2884,385.1346,14179.0
2025-05-13 10:55:00,386.54,387.1,385.23,385.74,11381.0,384.826,385.3835,383.5218,384.0295,11381.0
2025-05-13 11:00:00,385.36,386.01,383.37,383.99,35125.0,383.6512,384.2983,381.67,382.2873,35125.0
2025-05-13 11:05:00,383.83,385.89,383.64,385.46,40603.0,382.128,384.1788,381.9388,383.7508,40603.0
2025-05-13 11:10:00,385.13,385.46,383.9,384.76,23378.0,383.4222,383.7508,382.1977,383.0539,23378.0
2025-05-13 11:15:00,384.42,385.07,383.79,383.95,20805.0,382.7154,383.3625,382.0882,382.2474,20805.0
2025-05-13 11:20:00,383.88,384.78,383.79,384.34,14773.0,382.1778,383.0738,382.0882,382.6357,14773.0
2025-05-13 11:25:00,384.39,384.43,383.23,383.3,13683.0,382.6855,382.7253,381.5306,381.6003,13683.0
2025-05-13 11:30:00,383.56,385.45,383.55,385.28,24071.0,381.8592,383.7408,381.8492,383.5716,24071.0
2025-05-13 11:35:00,385.52,386.51,385.4,385.47,10796.0,383.8105,384.7961,383.691,383.7607,10796.0
2025-05-13 11:40:00,385.32,386.01,385.09,385.35,8132.0,383.6114,384.2983,383.3824,383.6412,8132.0
2025-05-13 11:45:00,385.66,387.04,385.65,386.65,10487.0,383.9499,385.3237,383.9399,384.9355,10487.0
2025-05-13 11:50:00,386.59,386.6,385.75,385.93,6641.0,384.8757,384.8857,384.0395,384.2187,6641.0
2025-05-13 11:55:00,385.86,388.42,385.86,388.42,7727.0,384.149,386.6976,384.149,386.6976,7727.0
2025-05-13 12:00:00,388.34,389.45,388.02,389.09,11137.0,386.618,387.7231,386.2994,387.3647,11137.0
2025-05-13 12:05:00,388.98,389.52,388.77,389.25,9458.0,387.2551,387.7928,387.0461,387.5239,9458.0
2025-05-13 12:10:00,389.41,389.46,388.66,388.76,3073.0,387.6832,387.733,386.9366,387.0361,3073.0
2025-05-13 12:15:00,389.07,389.09,388.34,388.71,3718.0,387.3447,387.3647,386.618,386.9863,3718.0
2025-05-13 12:20:00,388.37,389.25,388.36,389.05,8038.0,386.6479,387.5239,386.6379,387.3248,8038.0
2025-05-13 12:25:00,389.29,389.39,387.66,387.9,12878.0,387.5638,387.6633,385.941,386.1799,12878.0
2025-05-13 12:30:00,387.9,388.42,387.04,388.25,14468.0,386.1799,386.6976,385.3237,386.5284,14468.0
2025-05-13 12:35:00,387.95,388.53,387.6,388.4,5474.0,386.2297,386.8071,385.8813,386.6777,5474.0
2025-05-13 12:40:00,388.29,389.24,388.17,389.23,17362.0,386.5682,387.514,386.4487,387.504,17362.0
2025-05-13 12:45:00,389.01,389.46,387.01,387.01,25032.0,387.285,387.733,385.2939,385.2939,25032.0
2025-05-13 12:50:00,386.8,386.8,385.77,386.03,3728.0,385.0848,385.0848,384.0594,384.3182,3728.0
2025-05-13 12:55:00,385.62,386.66,385.44,386.6,12289.0,383.91,384.9454,383.7308,384.8857,12289.0
2025-05-13 13:00:00,386.46,386.66,385.94,386.1,9488.0,384.7463,384.9454,384.2286,384.3879,9488.0
2025-05-13 13:05:00,386.44,386.89,385.42,385.53,9051.0,384.7264,385.1744,383.7109,383.8204,9051.0
2025-05-13 13:10:00,385.45,385.53,384.59,384.69,10792.0,383.7408,383.8204,382.8846,382.9842,10792.0
2025-05-13 13:15:00,384.78,385.92,384.73,385.5,13158.0,383.0738,384.2087,383.024,383.7906,13158.0
2025-05-13 13:20:00,385.47,386.34,385.47,385.97,12041.0,383.7607,384.6269,383.7607,384.2585,12041.0
2025-05-13 13:25:00,385.96,386.24,384.72,384.72,39516.0,384.2485,384.5273,383.014,383.014,39516.0
2025-05-13 13:30:00,384.97,386.5,384.54,386.17,11283.0,383.2629,384.7861,382.8348,384.4576,11283.0
2025-05-13 13:35:00,386.26,386.27,384.9,384.94,9758.0,384.5472,384.5572,383.1932,383.2331,9758.0
2025-05-13 13:40:00,384.72,385.66,384.7,385.05,11105.0,383.014,383.9499,382.9941,383.3426,11105.0
2025-05-13 13:45:00,384.96,385.18,384.55,384.55,3816.0,383.253,383.472,382.8448,382.8448,3816.0
2025-05-13 13:50:00,384.62,384.62,383.27,383.56,16484.0,382.9145,382.9145,381.5705,381.8592,16484.0
2025-05-13 13:55:00,383.54,383.55,382.87,383.02,30040.0,381.8393,381.8492,381.1722,381.3216,30040.0
2025-05-13 14:00:00,383.14,383.62,382.39,382.62,18473.0,381.441,381.9189,380.6944,380.9233,18473.0
2025-05-13 14:05:00,382.63,382.65,381.69,381.81,13883.0,380.9333,380.9532,379.9975,380.1169,13883.0
2025-05-13 14:10:00,382.14,382.28,381.23,381.38,26722.0,380.4455,380.5849,379.5395,379.6888,26722.0
2025-05-13 14:15:00,381.28,381.38,380.26,380.42,30829.0,379.5893,379.6888,378.5738,378.7331,30829.0
2025-05-13 14:20:00,380.83,380.83,379.32,379.32,10925.0,379.1413,379.1413,377.638,377.638,10925.0
2025-05-13 14:25:00,379.32,380.01,378.73,379.54,60896.0,377.638,378.3249,377.0506,377.857,60896.0
2025-05-13 14:30:00,379.28,379.89,378.58,378.58,27496.0,377.5982,378.2055,376.9013,376.9013,27496.0
2025-05-13 14:35:00,378.8,379.23,378.22,378.35,9665.0,377.1203,377.5484,376.5429,376.6723,9665.0
2025-05-13 14:40:00,378.62,379.13,377.5,377.5,26584.0,376.9411,377.4488,375.8261,375.8261,26584.0
2025-05-13 14:45:00,377.43,377.75,376.0,376.0,16515.0,375.7564,376.0749,374.3327,374.3327,16515.0
2025-05-13 14:50:00,376.28,377.19,375.55,376.75,29291.0,374.6115,375.5174,373.8847,375.0794,29291.0
2025-05-13 14:55:00,376.65,376.99,375.86,376.73,16429.0,374.9798,375.3183,374.1933,375.0595,16429.0
2025-05-13 15:00:00,376.73,377.8,376.35,376.64,17169.0,375.0595,376.1247,374.6812,374.9699,17169.0
2025-05-13 15:05:00,376.64,377.18,376.0,376.87,17744.0,374.9699,375.5075,374.3327,375.1988,17744.0
2025-05-13 15:10:00,376.71,377.64,376.37,376.93,18883.0,375.0396,375.9654,374.7011,375.2586,18883.0
2025-05-13 15:15:00,377.11,377.51,375.5,375.75,15088.0,375.4378,375.836,373.8349,374.0838,15088.0
2025-05-13 15:20:00,375.5,376.49,375.32,376.49,20320.0,373.8349,374.8205,373.6557,374.8205,20320.0
2025-05-13 15:25:00,376.49,377.34,376.25,376.55,22768.0,374.8205,375.6668,374.5816,374.8803,22768.0
2025-05-13 15:30:00,376.58,378.24,376.53,377.66,26208.0,374.9101,376.5628,374.8604,375.9853,26208.0
2025-05-13 15:35:00,377.75,378.72,377.61,378.26,24984.0,376.0749,377.0406,375.9356,376.5827,24984.0
2025-05-13 15:40:00,378.07,378.35,377.62,377.74,24281.0,376.3935,376.6723,375.9455,376.065,24281.0
2025-05-13 15:45:00,378.04,378.29,376.32,376.32,37306.0,376.3637,376.6125,374.6513,374.6513,37306.0
2025-05-13 15:50:00,376.15,376.75,375.48,375.48,58396.0,374.482,375.0794,373.815,373.815,58396.0
2025-05-13 15:55:00,375.51,376.01,374.78,375.39,139341.0,373.8449,374.3427,373.1181,373.7254,139341.0
2025-05-14 09:30:00,384.0,385.61,379.95,382.55,81179.0,382.2972,383.9001,378.2652,380.8537,81179.0
2025-05-14 09:35:00,382.57,383.68,380.18,380.18,18731.0,380.8736,381.9786,378.4942,378.4942,18731.0
2025-05-14 09:40:00,380.02,383.53,379.76,382.83,16399.0,378.3349,381.8293,378.076,381.1324,16399.0
2025-05-14 09:45:00,382.9,385.89,382.22,385.61,19337.0,381.2021,384.1788,380.5251,383.9001,19337.0
2025-05-14 09:50:00,385.66,388.48,385.61,387.03,32402.0,383.9499,386.7574,383.9001,385.3138,32402.0
2025-05-14 09:55:00,386.84,387.65,385.37,385.75,38076.0,385.1246,385.931,383.6612,384.0395,38076.0
2025-05-14 10:00:00,385.86,387.1,385.49,385.92,22846.0,384.149,385.3835,383.7806,384.2087,22846.0
2025-05-14 10:05:00,385.92,386.23,384.26,384.58,14500.0,384.2087,384.5173,382.5561,382.8747,14500.0
2025-05-14 10:10:00,384.87,384.95,382.24,382.39,22747.0,383.1634,383.243,380.545,380.6944,22747.0
2025-05-14 10:15:00,382.5,383.16,381.1,381.65,23270.0,380.8039,381.461,379.4101,379.9576,23270.0
2025-05-14 10:20:00,381.13,382.41,380.61,381.9,19729.0,379.44,380.7143,378.9223,380.2065,19729.0
2025-05-14 10:25:00,381.83,381.91,380.77,380.78,20260.0,380.1369,380.2165,379.0816,379.0915,20260.0
2025-05-14 10:30:00,380.83,381.65,379.71,379.91,25506.0,379.1413,379.9576,378.0263,378.2254,25506.0
2025-05-14 10:35:00,379.91,380.29,378.89,380.2,28739.0,378.2254,378.6037,377.2099,378.5141,28739.0
2025-05-14 10:40:00,380.2,380.41,379.3,379.52,23862.0,378.5141,378.7231,377.6181,377.8371,23862.0
2025-05-14 10:45:00,379.49,381.28,379.48,381.28,9662.0,377.8072,379.5893,377.7973,379.5893,9662.0
2025-05-14 10:50:00,381.26,381.84,380.8,381.26,5071.0,379.5694,380.1468,379.1114,379.5694,5071.0
2025-05-14 10:55:00,381.29,382.27,381.2,382.17,4804.0,379.5992,380.5749,379.5096,380.4753,4804.0
2025-05-14 11:00:00,382.21,382.21,380.68,380.88,5251.0,380.5152,380.5152,378.9919,379.1911,5251.0
2025-05-14 11:05:00,380.69,380.75,380.24,380.73,5620.0,379.0019,379.0616,378.5539,379.0417,5620.0
2025-05-14 11:10:00,380.46,380.87,380.19,380.25,8377.0,378.7729,379.1811,378.5041,378.5639,8377.0
2025-05-14 11:15:00,380.0,380.13,378.84,378.87,15080.0,378.315,378.4444,377.1601,377.19,15080.0
2025-05-14 11:20:00,378.85,379.53,378.79,379.19,8076.0,377.1701,377.847,377.1103,377.5086,8076.0
2025-05-14 11:25:00,378.81,378.93,378.08,378.73,7783.0,377.1302,377.2497,376.4035,377.0506,7783.0
2025-05-14 11:30:00,378.94,379.66,378.79,379.61,6024.0,377.2597,377.9765,377.1103,377.9267,6024.0
2025-05-14 11:35:00,379.43,380.99,379.43,380.56,4474.0,377.7475,379.3006,377.7475,378.8725,4474.0
2025-05-14 11:40:00,380.46,380.71,379.32,379.53,7189.0,378.7729,379.0218,377.638,377.847,7189.0
2025-05-14 11:45:00,379.84,379.84,378.61,378.97,5281.0,378.1557,378.1557,376.9311,377.2895,5281.0
2025-05-14 11:50:00,378.94,379.34,378.55,379.34,5593.0,377.2597,377.6579,376.8714,377.6579,5593.0
2025-05-14 11:55:00,379.41,380.01,379.1,379.67,10131.0,377.7276,378.3249,377.419,377.9864,10131.0
2025-05-14 12:00:00,379.43,380.35,379.43,380.09,11790.0,377.7475,378.6634,377.7475,378.4046,11790.0
2025-05-14 12:05:00,380.05,380.52,379.88,380.52,5784.0,378.3647,378.8327,378.1955,378.8327,5784.0
2025-05-14 12:10:00,380.23,380.34,379.85,380.26,6766.0,378.5439,378.6535,378.1656,378.5738,6766.0
2025-05-14 12:15:00,380.23,380.24,379.32,379.33,4609.0,378.5439,378.5539,377.638,377.6479,4609.0
2025-05-14 12:20:00,379.33,379.33,378.91,378.91,2248.0,377.6479,377.6479,377.2298,377.2298,2248.0
2025-05-14 12:25:00,378.59,378.59,377.8,378.1,6857.0,376.9112,376.9112,376.1247,376.4234,6857.0
2025-05-14 12:30:00,377.78,378.15,377.78,378.15,7166.0,376.1048,376.4732,376.1048,376.4732,7166.0
2025-05-14 12:35:00,378.11,378.63,377.55,378.06,8426.0,376.4333,376.951,375.8758,376.3836,8426.0
2025-05-14 12:40:00,378.09,378.2,377.8,377.8,2450.0,376.4134,376.5229,376.1247,376.1247,2450.0
2025-05-14 12:45:00,377.52,378.12,377.52,377.96,7257.0,375.846,376.4433,375.846,376.284,7257.0
2025-05-14 12:50:00,377.9,378.22,377.79,378.19,5985.0,376.2243,376.5429,376.1148,376.513,5985.0
2025-05-14 12:55:00,378.21,378.35,377.84,377.94,3352.0,376.5329,376.6723,376.1645,376.2641,3352.0
2025-05-14 13:00:00,377.73,377.76,377.35,377.76,6558.0,376.055,376.0849,375.6767,376.0849,6558.0
2025-05-14 13:05:00,377.81,378.11,377.75,377.76,6353.0,376.1347,376.4333,376.0749,376.0849,6353.0
2025-05-14 13:10:00,377.67,377.73,377.48,377.51,7073.0,375.9953,376.055,375.8061,375.836,7073.0
2025-05-14 13:15:00,377.57,378.5,377.49,377.84,12481.0,375.8957,376.8216,375.8161,376.1645,12481.0
2025-05-14 13:20:00,377.73,377.87,377.27,377.37,3108.0,376.055,376.1944,375.5971,375.6966,3108.0
2025-05-14 13:25:00,377.32,377.32,376.6,376.6,7633.0,375.6468,375.6468,374.93,374.93,7633.0
2025-05-14 13:30:00,376.56,378.62,376.56,378.62,11757.0,374.8902,376.9411,374.8902,376.9411,11757.0
2025-05-14 13:35:00,378.34,378.73,377.92,378.73,8265.0,376.6623,377.0506,376.2442,377.0506,8265.0
2025-05-14 13:40:00,378.58,378.58,377.45,377.46,4969.0,376.9013,376.9013,375.7763,375.7862,4969.0
2025-05-14 13:45:00,377.38,377.85,377.25,377.81,6048.0,375.7066,376.1745,375.5772,376.1347,6048.0
2025-05-14 13:50:00,377.92,378.69,377.86,378.19,7094.0,376.2442,377.0108,376.1845,376.513,7094.0
2025-05-14 13:55:00,378.18,378.31,377.78,377.99,6613.0,376.503,376.6325,376.1048,376.3139,6613.0
2025-05-14 14:00:00,378.13,378.55,378.0,378.31,10984.0,376.4533,376.8714,376.3238,376.6325,10984.0
2025-05-14 14:05:00,378.4,379.04,378.39,379.04,8958.0,376.7221,377.3592,376.7121,377.3592,8958.0
2025-05-14 14:10:00,378.93,379.03,378.21,378.5,7347.0,377.2497,377.3493,376.5329,376.8216,7347.0
2025-05-14 14:15:00,378.38,379.43,378.38,379.11,13614.0,376.7021,377.7475,376.7021,377.4289,13614.0
2025-05-14 14:20:00,379.11,379.24,378.59,378.59,12523.0,377.4289,377.5583,376.9112,376.9112,12523.0
2025-05-14 14:25:00,378.55,378.96,378.36,378.59,6713.0,376.8714,377.2796,376.6822,376.9112,6713.0
2025-05-14 14:30:00,378.53,379.32,378.38,379.32,9031.0,376.8515,377.638,376.7021,377.638,9031.0
2025-05-14 14:35:00,378.99,379.24,378.94,379.24,3037.0,377.3094,377.5583,377.2597,377.5583,3037.0
2025-05-14 14:40:00,379.03,379.24,378.62,378.62,3801.0,377.3493,377.5583,376.9411,376.9411,3801.0
2025-05-14 14:45:00,378.72,379.01,378.71,378.89,12325.0,377.0406,377.3294,377.0307,377.2099,12325.0
2025-05-14 14:50:00,378.95,379.13,378.74,378.92,8634.0,377.2696,377.4488,377.0606,377.2398,8634.0
2025-05-14 14:55:00,378.8,378.98,378.23,378.3,7323.0,377.1203,377.2995,376.5528,376.6225,7323.0
2025-05-14 15:00:00,378.3,378.44,377.32,377.39,10862.0,376.6225,376.7619,375.6468,375.7165,10862.0
2025-05-14 15:05:00,377.4,377.86,377.39,377.72,10889.0,375.7265,376.1845,375.7165,376.0451,10889.0
2025-05-14 15:10:00,377.72,378.17,377.49,377.88,11302.0,376.0451,376.4931,375.8161,376.2044,11302.0
2025-05-14 15:15:00,377.88,377.89,377.4,377.67,6834.0,376.2044,376.2143,375.7265,375.9953,6834.0
2025-05-14 15:20:00,377.64,377.78,377.47,377.78,10281.0,375.9654,376.1048,375.7962,376.1048,10281.0
2025-05-14 15:25:00,377.63,377.99,377.58,377.94,11218.0,375.9555,376.3139,375.9057,376.2641,11218.0
2025-05-14 15:30:00,377.92,377.99,377.37,377.41,8919.0,376.2442,376.3139,375.6966,375.7364,8919.0
2025-05-14 15:35:00,377.35,377.35,376.63,376.72,24232.0,375.6767,375.6767,374.9599,375.0495,24232.0
2025-05-14 15:40:00,376.57,376.88,376.0,376.01,16575.0,374.9002,375.2088,374.3327,374.3427,16575.0
2025-05-14 15:45:00,376.01,376.27,375.67,376.13,36800.0,374.3427,374.6015,374.0042,374.4621,36800.0
2025-05-14 15:50:00,376.22,376.22,375.15,375.35,43543.0,374.5517,374.5517,373.4865,373.6856,43543.0
2025-05-14 15:55:00,375.45,375.46,373.3,374.1,111045.0,373.7851,373.7951,371.6447,372.4411,111045.0
2025-05-15 09:30:00,366.38,369.37,364.1,365.64,84602.0,364.7554,367.7321,362.4855,364.0186,84602.0
2025-05-15 09:35:00,365.44,366.09,358.75,360.03,94806.0,363.8195,364.4666,357.1592,358.4335,94806.0
2025-05-15 09:40:00,360.03,363.0,357.45,360.47,30896.0,358.4335,361.3903,355.865,358.8716,30896.0
2025-05-15 09:45:00,360.6,363.0,360.0,361.22,19404.0,359.001,361.3903,358.4037,359.6182,19404.0
2025-05-15 09:50:00,361.2,361.89,359.63,361.17,26704.0,359.5983,360.2853,358.0353,359.5685,26704.0
2025-05-15 09:55:00,360.95,364.33,360.72,364.33,79406.0,359.3494,362.7145,359.1205,362.7145,79406.0
2025-05-15 10:00:00,363.63,366.07,363.52,364.72,20467.0,362.0176,364.4467,361.908,363.1027,20467.0
2025-05-15 10:05:00,365.17,365.17,363.02,363.71,14439.0,363.5507,363.5507,361.4103,362.0972,14439.0
2025-05-15 10:10:00,364.15,365.41,362.91,363.27,20095.0,362.5352,363.7897,361.3007,361.6592,20095.0
2025-05-15 10:15:00,362.95,363.32,361.57,361.66,36180.0,361.3406,361.7089,359.9667,360.0563,36180.0
2025-05-15 10:20:00,361.71,362.41,360.3,360.43,32662.0,360.1061,360.803,358.7023,358.8317,32662.0
2025-05-15 10:25:00,360.43,362.44,360.26,362.18,32095.0,358.8317,360.8328,358.6625,360.574,32095.0
2025-05-15 10:30:00,362.32,364.09,361.65,363.48,24089.0,360.7134,362.4755,360.0463,361.8682,24089.0
2025-05-15 10:35:00,363.71,365.37,363.45,364.19,17889.0,362.0972,363.7498,361.8384,362.5751,17889.0
2025-05-15 10:40:00,363.92,363.98,363.12,363.85,13560.0,362.3063,362.366,361.5098,362.2366,13560.0
2025-05-15 10:45:00,363.49,364.77,363.49,364.43,12754.0,361.8782,363.1525,361.8782,362.814,12754.0
2025-05-15 10:50:00,364.9,366.74,364.5,366.26,13007.0,363.2819,365.1138,362.8837,364.6359,13007.0
2025-05-15 10:55:00,365.95,367.72,365.9,366.59,19356.0,364.3273,366.0894,364.2775,364.9644,19356.0
2025-05-15 11:00:00,366.77,369.27,366.75,368.93,18126.0,365.1436,367.6325,365.1237,367.2941,18126.0
2025-05-15 11:05:00,369.2,372.56,369.19,370.97,20598.0,367.5629,370.908,367.5529,369.325,20598.0
2025-05-15 11:10:00,371.18,373.51,371.06,373.42,13936.0,369.5341,371.8537,369.4146,371.7641,13936.0
2025-05-15 11:15:00,373.42,374.7,372.37,373.62,19570.0,371.7641,373.0385,370.7188,371.9633,19570.0
2025-05-15 11:20:00,373.59,374.88,373.3,374.22,17979.0,371.9334,373.2177,371.6447,372.5606,17979.0
2025-05-15 11:25:00,374.22,374.86,373.57,374.52,11159.0,372.5606,373.1978,371.9135,372.8593,11159.0
2025-05-15 11:30:00,374.49,376.46,374.49,375.02,10516.0,372.8294,374.7907,372.8294,373.357,10516.0
2025-05-15 11:35:00,375.08,375.41,374.3,374.83,16576.0,373.4168,373.7453,372.6402,373.1679,16576.0
2025-05-15 11:40:00,375.01,376.81,374.76,376.6,11770.0,373.3471,375.1391,373.0982,374.93,11770.0
2025-05-15 11:45:00,376.86,377.0,375.8,375.8,12660.0,375.1889,375.3283,374.1336,374.1336,12660.0
2025-05-15 11:50:00,375.8,377.56,375.51,377.03,11888.0,374.1336,375.8858,373.8449,375.3581,11888.0
2025-05-15 11:55:00,376.76,377.28,375.65,377.01,24804.0,375.0893,375.607,373.9843,375.3382,24804.0
2025-05-15 12:00:00,377.25,377.77,376.77,377.77,2947.0,375.5772,376.0949,375.0993,376.0949,2947.0
2025-05-15 12:05:00,377.64,378.03,376.34,376.47,9240.0,375.9654,376.3537,374.6712,374.8006,9240.0
2025-05-15 12:10:00,376.32,377.36,376.32,377.36,8695.0,374.6513,375.6867,374.6513,375.6867,8695.0
2025-05-15 12:15:00,377.54,377.86,376.07,376.41,20631.0,375.8659,376.1845,374.4024,374.7409,20631.0
2025-05-15 12:20:00,376.15,378.21,376.07,377.71,25682.0,374.482,376.5329,374.4024,376.0351,25682.0
2025-05-15 12:25:00,377.7,377.93,377.02,377.93,3672.0,376.0252,376.2541,375.3482,376.2541,3672.0
2025-05-15 12:30:00,377.94,378.39,377.87,378.29,8987.0,376.2641,376.7121,376.1944,376.6125,8987.0
2025-05-15 12:35:00,378.32,379.44,378.03,378.72,9713.0,376.6424,377.7574,376.3537,377.0406,9713.0
2025-05-15 12:40:00,378.74,380.2,378.52,380.08,7652.0,377.0606,378.5141,376.8415,378.3946,7652.0
2025-05-15 12:45:00,379.88,380.68,379.88,380.16,10468.0,378.1955,378.9919,378.1955,378.4743,10468.0
2025-05-15 12:50:00,380.16,381.68,380.16,380.76,8002.0,378.4743,379.9875,378.4743,379.0716,8002.0
2025-05-15 12:55:00,380.76,381.79,379.41,381.47,84876.0,379.0716,380.097,377.7276,379.7784,84876.0
2025-05-15 13:00:00,381.19,381.5,379.89,381.5,8758.0,379.4997,379.8083,378.2055,379.8083,8758.0
2025-05-15 13:05:00,381.53,381.98,380.78,380.78,6872.0,379.8382,380.2862,379.0915,379.0915,6872.0
2025-05-15 13:10:00,380.77,380.77,379.94,380.44,4665.0,379.0816,379.0816,378.2552,378.753,4665.0
2025-05-15 13:15:00,380.16,380.26,379.66,380.06,9392.0,378.4743,378.5738,377.9765,378.3747,9392.0
2025-05-15 13:20:00,380.06,380.55,379.67,380.25,4911.0,378.3747,378.8625,377.9864,378.5639,4911.0
2025-05-15 13:25:00,379.83,380.72,379.83,380.41,10634.0,378.1457,379.0318,378.1457,378.7231,10634.0
2025-05-15 13:30:00,380.72,382.0,380.71,381.24,14759.0,379.0318,380.3061,379.0218,379.5495,14759.0
2025-05-15 13:35:00,381.31,381.84,381.13,381.42,12539.0,379.6192,380.1468,379.44,379.7287,12539.0
2025-05-15 13:40:00,381.63,382.88,381.52,382.53,4141.0,379.9377,381.1822,379.8282,380.8337,4141.0
2025-05-15 13:45:00,382.62,383.0,382.15,382.26,8080.0,380.9233,381.3017,380.4554,380.5649,8080.0
2025-05-15 13:50:00,382.48,383.21,382.01,383.0,10697.0,380.784,381.5107,380.3161,381.3017,10697.0
2025-05-15 13:55:00,382.9,382.9,381.73,382.05,23122.0,381.2021,381.2021,380.0373,380.3559,23122.0
2025-05-15 14:00:00,382.05,383.08,381.79,382.62,10215.0,380.3559,381.3813,380.097,380.9233,10215.0
2025-05-15 14:05:00,382.81,382.99,382.41,382.56,3928.0,381.1125,381.2917,380.7143,380.8636,3928.0
2025-05-15 14:10:00,382.8,383.32,382.44,383.16,5007.0,381.1025,381.6202,380.7441,381.461,5007.0
2025-05-15 14:15:00,382.82,383.43,382.59,383.3,5130.0,381.1225,381.7298,380.8935,381.6003,5130.0
2025-05-15 14:20:00,383.3,384.38,383.3,383.68,30253.0,381.6003,382.6755,381.6003,381.9786,30253.0
2025-05-15 14:25:00,383.93,383.96,383.26,383.78,16698.0,382.2275,382.2574,381.5605,382.0782,16698.0
2025-05-15 14:30:00,383.75,384.76,383.48,384.33,15564.0,382.0483,383.0539,381.7795,382.6258,15564.0
2025-05-15 14:35:00,384.72,384.79,384.07,384.58,7945.0,383.014,383.0837,382.3669,382.8747,7945.0
2025-05-15 14:40:00,384.48,386.5,384.48,386.21,9484.0,382.7751,384.7861,382.7751,384.4974,9484.0
2025-05-15 14:45:00,386.19,386.41,385.75,385.93,4817.0,384.4775,384.6965,384.0395,384.2187,4817.0
2025-05-15 14:50:00,385.69,386.19,385.63,386.19,5522.0,383.9797,384.4775,383.92,384.4775,5522.0
2025-05-15 14:55:00,386.04,386.17,385.04,385.63,10676.0,384.3282,384.4576,383.3326,383.92,10676.0
2025-05-15 15:00:00,385.62,385.62,384.1,384.43,10239.0,383.91,383.91,382.3968,382.7253,10239.0
2025-05-15 15:05:00,384.13,384.72,384.13,384.72,6627.0,382.4267,383.014,382.4267,383.014,6627.0
2025-05-15 15:10:00,384.73,386.04,384.73,385.77,5873.0,383.024,384.3282,383.024,384.0594,5873.0
2025-05-15 15:15:00,385.78,386.08,385.37,385.66,8106.0,384.0693,384.368,383.6612,383.9499,8106.0
2025-05-15 15:20:00,385.66,386.7,385.66,386.69,11107.0,383.9499,384.9853,383.9499,384.9753,11107.0
2025-05-15 15:25:00,386.72,387.56,386.33,386.69,39493.0,385.0052,385.8414,384.6169,384.9753,39493.0
2025-05-15 15:30:00,386.72,387.61,386.36,387.49,10681.0,385.0052,385.8912,384.6468,385.7718,10681.0
2025-05-15 15:35:00,387.51,388.29,387.38,388.04,22495.0,385.7917,386.5682,385.6622,386.3193,22495.0
2025-05-15 15:40:00,388.2,389.08,388.2,388.65,14533.0,386.4786,387.3547,386.4786,386.9266,14533.0
2025-05-15 15:45:00,388.75,389.31,388.54,389.23,16487.0,387.0262,387.5837,386.8171,387.504,16487.0
2025-05-15 15:50:00,389.2,390.24,388.65,388.66,41289.0,387.4742,388.5096,386.9266,386.9366,41289.0
2025-05-15 15:55:00,388.66,390.0,388.16,390.0,82600.0,386.9366,388.2706,386.4388,388.2706,82600.0
2025-05-16 09:30:00,391.31,393.99,390.12,392.83,97202.0,389.5748,392.2429,388.3901,391.0881,97202.0
2025-05-16 09:35:00,392.37,393.58,390.22,392.56,63791.0,390.6301,391.8347,388.4896,390.8193,63791.0
2025-05-16 09:40:00,392.56,394.55,391.75,393.94,16703.0,390.8193,392.8004,390.0129,392.1932,16703.0
2025-05-16 09:45:00,394.34,395.66,393.0,394.93,24335.0,392.5914,393.9055,391.2573,393.1788,24335.0
2025-05-16 09:50:00,394.93,395.92,394.17,395.56,28436.0,393.1788,394.1644,392.4221,393.806,28436.0
2025-05-16 09:55:00,395.45,396.25,394.99,395.81,6762.0,393.6965,394.4929,393.2385,394.0549,6762.0
2025-05-16 10:00:00,395.12,396.75,394.52,396.34,6377.0,393.3679,394.9907,392.7706,394.5825,6377.0
2025-05-16 10:05:00,395.53,395.74,393.95,395.04,36388.0,393.7761,393.9852,392.2031,393.2883,36388.0
2025-05-16 10:10:00,395.21,396.18,394.68,395.53,26301.0,393.4575,394.4232,392.9299,393.7761,26301.0
2025-05-16 10:15:00,395.53,396.56,395.0,396.56,18518.0,393.7761,394.8015,393.2485,394.8015,18518.0
2025-05-16 10:20:00,396.33,397.74,396.13,397.18,13739.0,394.5726,395.9763,394.3734,395.4188,13739.0
2025-05-16 10:25:00,397.17,397.45,396.45,397.45,8536.0,395.4088,395.6876,394.692,395.6876,8536.0
2025-05-16 10:30:00,397.42,398.0,396.94,397.32,10836.0,395.6577,396.2351,395.1798,395.5582,10836.0
2025-05-16 10:35:00,397.31,397.64,396.36,396.77,7112.0,395.5482,395.8767,394.6024,395.0106,7112.0
2025-05-16 10:40:00,397.15,397.45,396.21,396.35,7456.0,395.3889,395.6876,394.4531,394.5925,7456.0
2025-05-16 10:45:00,396.31,397.0,396.0,396.66,20828.0,394.5526,395.2396,394.244,394.9011,20828.0
2025-05-16 10:50:00,396.71,397.79,396.71,397.79,11648.0,394.9509,396.0261,394.9509,396.0261,11648.0
2025-05-16 10:55:00,397.92,398.43,397.52,398.3,15650.0,396.1555,396.6632,395.7573,396.5338,15650.0
2025-05-16 11:00:00,398.24,398.76,397.02,397.3,22429.0,396.4741,396.9918,395.2595,395.5383,22429.0
2025-05-16 11:05:00,397.3,397.92,397.27,397.9,10775.0,395.5383,396.1555,395.5084,396.1356,10775.0
2025-05-16 11:10:00,397.71,397.9,397.2,397.9,8745.0,395.9464,396.1356,395.4387,396.1356,8745.0
2025-05-16 11:15:00,397.91,398.75,397.69,398.75,7898.0,396.1455,396.9818,395.9265,396.9818,7898.0
2025-05-16 11:20:00,398.88,399.58,398.6,399.42,11286.0,397.1112,397.8081,396.8325,397.6489,11286.0
2025-05-16 11:25:00,399.41,400.18,399.41,399.55,25449.0,397.6389,398.4055,397.6389,397.7783,25449.0
2025-05-16 11:30:00,399.48,399.48,398.51,398.81,11531.0,397.7086,397.7086,396.7429,397.0416,11531.0
2025-05-16 11:35:00,398.87,399.26,398.51,399.12,10487.0,397.1013,397.4896,396.7429,397.3502,10487.0
2025-05-16 11:40:00,398.96,399.45,398.49,398.74,22425.0,397.1909,397.6787,396.723,396.9719,22425.0
2025-05-16 11:45:00,398.73,399.48,398.57,399.38,21857.0,396.9619,397.7086,396.8026,397.609,21857.0
2025-05-16 11:50:00,399.56,400.0,398.89,398.89,22754.0,397.7882,398.2263,397.1212,397.1212,22754.0
2025-05-16 11:55:00,399.03,399.2,397.61,397.65,26795.0,397.2606,397.4298,395.8469,395.8867,26795.0
2025-05-16 12:00:00,397.38,397.4,396.42,396.42,10107.0,395.6179,395.6378,394.6622,394.6622,10107.0
2025-05-16 12:05:00,396.3,396.46,394.6,395.38,8929.0,394.5427,394.702,392.8502,393.6268,8929.0
2025-05-16 12:10:00,395.43,395.84,395.17,395.74,7272.0,393.6765,394.0847,393.4177,393.9852,7272.0
2025-05-16 12:15:00,395.63,395.86,395.0,395.77,6151.0,393.8757,394.1046,393.2485,394.015,6151.0
2025-05-16 12:20:00,395.63,396.03,395.01,395.85,6803.0,393.8757,394.2739,393.2584,394.0947,6803.0
2025-05-16 12:25:00,395.82,396.63,395.67,396.5,9063.0,394.0648,394.8712,393.9155,394.7418,9063.0
2025-05-16 12:30:00,396.5,397.71,396.49,397.52,7695.0,394.7418,395.9464,394.7318,395.7573,7695.0
2025-05-16 12:35:00,397.36,398.96,397.36,398.62,7888.0,395.598,397.1909,395.598,396.8524,7888.0
2025-05-16 12:40:00,398.89,399.35,396.93,397.55,18602.0,397.1212,397.5792,395.1699,395.7871,18602.0
2025-05-16 12:45:00,397.59,399.25,397.26,397.55,37153.0,395.827,397.4796,395.4984,395.7871,37153.0
2025-05-16 12:50:00,397.49,398.88,397.49,398.81,21187.0,395.7274,397.1112,395.7274,397.0416,21187.0
2025-05-16 12:55:00,398.56,399.34,398.24,399.27,29977.0,396.7927,397.5692,396.4741,397.4995,29977.0
2025-05-16 13:00:00,399.04,399.3,398.71,399.08,34992.0,397.2705,397.5294,396.942,397.3104,34992.0
2025-05-16 13:05:00,399.03,399.66,398.66,398.69,41455.0,397.2606,397.8878,396.8922,396.9221,41455.0
2025-05-16 13:10:00,399.02,399.2,398.46,398.67,10868.0,397.2506,397.4298,396.6931,396.9022,10868.0
2025-05-16 13:15:00,398.88,400.55,398.88,400.02,28658.0,397.1112,398.7738,397.1112,398.2462,28658.0
2025-05-16 13:20:00,400.46,400.86,399.68,400.25,19794.0,398.6842,399.0825,397.9077,398.4752,19794.0
2025-05-16 13:25:00,400.4,401.25,400.2,401.0,13291.0,398.6245,399.4707,398.4254,399.2218,13291.0
2025-05-16 13:30:00,401.15,403.23,401.14,402.45,24646.0,399.3712,401.442,399.3612,400.6654,24646.0
2025-05-16 13:35:00,402.39,402.96,401.82,402.32,23247.0,400.6057,401.1732,400.0382,400.536,23247.0
2025-05-16 13:40:00,402.3,402.76,402.18,402.29,2314.0,400.5161,400.974,400.3966,400.5061,2314.0
2025-05-16 13:45:00,402.62,402.94,402.36,402.71,6160.0,400.8347,401.1532,400.5758,400.9243,6160.0
2025-05-16 13:50:00,402.77,402.98,402.48,402.77,3711.0,400.984,401.1931,400.6953,400.984,3711.0
2025-05-16 13:55:00,402.81,402.81,401.09,401.18,8518.0,401.0238,401.0238,399.3114,399.401,8518.0
2025-05-16 14:00:00,401.28,401.28,400.37,400.79,7938.0,399.5006,399.5006,398.5946,399.0128,7938.0
2025-05-16 14:05:00,400.84,401.41,400.66,401.29,8575.0,399.0626,399.63,398.8834,399.5106,8575.0
2025-05-16 14:10:00,401.19,401.2,400.56,400.56,10833.0,399.411,399.421,398.7838,398.7838,10833.0
2025-05-16 14:15:00,400.61,401.0,400.3,400.52,12027.0,398.8336,399.2218,398.5249,398.744,12027.0
2025-05-16 14:20:00,400.5,400.65,400.23,400.46,4790.0,398.7241,398.8734,398.4553,398.6842,4790.0
2025-05-16 14:25:00,400.31,400.6,400.04,400.6,4183.0,398.5349,398.8236,398.2661,398.8236,4183.0
2025-05-16 14:30:00,400.76,401.79,400.76,401.79,5798.0,398.9829,400.0083,398.9829,400.0083,5798.0
2025-05-16 14:35:00,401.73,401.85,401.18,401.18,3102.0,399.9486,400.0681,399.401,399.401,3102.0
2025-05-16 14:40:00,401.35,401.56,401.1,401.1,5559.0,399.5703,399.7794,399.3214,399.3214,5559.0
2025-05-16 14:45:00,401.19,401.22,400.4,401.02,7586.0,399.411,399.4409,398.6245,399.2418,7586.0
2025-05-16 14:50:00,401.1,401.45,400.95,401.42,7685.0,399.3214,399.6698,399.1721,399.64,7685.0
2025-05-16 14:55:00,401.61,401.82,401.37,401.81,7346.0,399.8291,400.0382,399.5902,400.0283,7346.0
2025-05-16 15:00:00,401.78,402.23,401.64,402.07,6780.0,399.9984,400.4464,399.859,400.2871,6780.0
2025-05-16 15:05:00,402.14,402.52,401.92,402.28,10329.0,400.3568,400.7351,400.1378,400.4962,10329.0
2025-05-16 15:10:00,402.45,402.76,402.21,402.76,12556.0,400.6654,400.974,400.4265,400.974,12556.0
2025-05-16 15:15:00,402.81,402.98,401.68,402.24,13856.0,401.0238,401.1931,399.8988,400.4563,13856.0
2025-05-16 15:20:00,402.25,402.32,401.15,401.15,15942.0,400.4663,400.536,399.3712,399.3712,15942.0
2025-05-16 15:25:00,401.21,401.27,400.67,401.08,27877.0,399.4309,399.4906,398.8933,399.3015,27877.0
2025-05-16 15:30:00,401.26,401.26,400.36,400.37,21798.0,399.4807,399.4807,398.5847,398.5946,21798.0
2025-05-16 15:35:00,400.43,401.45,400.25,401.24,12887.0,398.6544,399.6698,398.4752,399.4608,12887.0
2025-05-16 15:40:00,401.29,402.19,401.22,401.84,19497.0,399.5106,400.4066,399.4409,400.0581,19497.0
2025-05-16 15:45:00,402.0,402.31,401.33,402.18,14079.0,400.2174,400.526,399.5504,400.3966,14079.0
2025-05-16 15:50:00,402.03,403.28,401.93,402.56,22279.0,400.2473,401.4917,400.1477,400.7749,22279.0
2025-05-16 15:55:00,402.47,403.39,402.08,403.29,66683.0,400.6853,401.6012,400.2971,401.5017,66683.0
2025-05-19 09:30:00,405.27,407.0,403.46,407.0,25523.0,403.4729,405.1952,401.6709,405.1952,25523.0
2025-05-19 09:35:00,407.0,407.0,404.11,404.11,7329.0,405.1952,405.1952,402.3181,402.3181,7329.0
2025-05-19 09:40:00,404.34,404.34,402.65,403.26,4887.0,402.547,402.547,400.8645,401.4718,4887.0
2025-05-19 09:45:00,403.27,403.9,402.0,402.89,8947.0,401.4818,402.109,400.2174,401.1035,8947.0
2025-05-19 09:50:00,403.03,403.56,402.5,403.19,4353.0,401.2428,401.7705,400.7152,401.4021,4353.0
2025-05-19 09:55:00,402.81,402.81,401.57,402.1,5128.0,401.0238,401.0238,399.7893,400.317,5128.0
2025-05-19 10:00:00,402.13,402.19,398.81,399.44,5832.0,400.3468,400.4066,397.0416,397.6688,5832.0
2025-05-19 10:05:00,399.57,399.69,397.83,399.04,12155.0,397.7982,397.9177,396.0659,397.2705,12155.0
2025-05-19 10:10:00,399.68,399.68,398.17,399.28,6061.0,397.9077,397.9077,396.4044,397.5095,6061.0
2025-05-19 10:15:00,399.49,399.5,398.09,399.1,6778.0,397.7185,397.7285,396.3247,397.3303,6778.0
2025-05-19 10:20:00,399.66,400.43,399.52,400.17,6465.0,397.8878,398.6544,397.7484,398.3955,6465.0
2025-05-19 10:25:00,400.28,400.48,399.67,400.3,6779.0,398.505,398.7042,397.8977,398.5249,6779.0
2025-05-19 10:30:00,400.62,401.08,400.56,401.02,12312.0,398.8435,399.3015,398.7838,399.2418,12312.0
2025-05-19 10:35:00,401.25,401.53,400.47,401.14,19779.0,399.4707,399.7495,398.6942,399.3612,19779.0
2025-05-19 10:40:00,401.37,401.72,400.96,401.23,3739.0,399.5902,399.9387,399.182,399.4508,3739.0
2025-05-19 10:45:00,401.2,401.8,400.85,401.3,7689.0,399.421,400.0183,399.0725,399.5205,7689.0
2025-05-19 10:50:00,400.96,401.44,400.89,401.44,3949.0,399.182,399.6599,399.1123,399.6599,3949.0
2025-05-19 10:55:00,401.42,401.55,400.95,400.95,4517.0,399.64,399.7694,399.1721,399.1721,4517.0
2025-05-19 11:00:00,401.03,401.98,400.66,401.62,7762.0,399.2517,400.1975,398.8834,399.8391,7762.0
2025-05-19 11:05:00,401.46,401.77,401.11,401.56,5090.0,399.6798,399.9884,399.3314,399.7794,5090.0
2025-05-19 11:10:00,401.57,402.56,401.56,402.55,1609.0,399.7893,400.7749,399.7794,400.765,1609.0
2025-05-19 11:15:00,402.78,403.33,402.66,403.2,2848.0,400.994,401.5415,400.8745,401.4121,2848.0
2025-05-19 11:20:00,403.33,404.24,403.25,404.16,3260.0,401.5415,402.4475,401.4619,402.3678,3260.0
2025-05-19 11:25:00,404.08,404.16,403.44,403.44,14356.0,402.2882,402.3678,401.651,401.651,14356.0
2025-05-19 11:30:00,403.4,403.8,402.82,402.85,2846.0,401.6112,402.0094,401.0338,401.0636,2846.0
2025-05-19 11:35:00,402.67,402.67,401.76,401.79,700.0,400.8844,400.8844,399.9785,400.0083,700.0
2025-05-19 11:40:00,401.78,402.52,401.77,402.52,3386.0,399.9984,400.7351,399.9884,400.7351,3386.0
2025-05-19 11:45:00,402.35,402.78,402.35,402.76,825.0,400.5659,400.994,400.5659,400.974,825.0
2025-05-19 11:50:00,402.53,403.21,402.53,403.21,3285.0,400.7451,401.422,400.7451,401.422,3285.0
2025-05-19 11:55:00,403.16,403.8,402.98,403.54,3038.0,401.3723,402.0094,401.1931,401.7506,3038.0
2025-05-19 12:00:00,403.48,403.53,402.61,402.67,1984.0,401.6908,401.7406,400.8247,400.8844,1984.0
2025-05-19 12:05:00,402.89,402.89,402.32,402.79,2994.0,401.1035,401.1035,400.536,401.0039,2994.0
2025-05-19 12:10:00,403.28,403.67,403.02,403.67,14565.0,401.4917,401.88,401.2329,401.88,14565.0
2025-05-19 12:15:00,403.65,404.19,403.26,404.03,11160.0,401.8601,402.3977,401.4718,402.2384,11160.0
2025-05-19 12:20:00,404.27,404.51,403.99,404.43,4516.0,402.4773,402.7163,402.1986,402.6366,4516.0
2025-05-19 12:25:00,404.43,404.63,404.13,404.42,5870.0,402.6366,402.8357,402.338,402.6267,5870.0
2025-05-19 12:30:00,404.44,404.45,403.68,404.02,7040.0,402.6466,402.6565,401.89,402.2285,7040.0
2025-05-19 12:35:00,404.02,404.75,403.96,404.44,13304.0,402.2285,402.9552,402.1687,402.6466,13304.0
2025-05-19 12:40:00,404.44,404.45,402.49,402.69,13081.0,402.6466,402.6565,400.7052,400.9044,13081.0
2025-05-19 12:45:00,402.76,402.84,402.41,402.84,3460.0,400.974,401.0537,400.6256,401.0537,3460.0
2025-05-19 12:50:00,402.81,403.86,402.81,403.51,4414.0,401.0238,402.0692,401.0238,401.7207,4414.0
2025-05-19 12:55:00,403.87,404.18,403.57,404.18,4109.0,402.0791,402.3877,401.7804,402.3877,4109.0
2025-05-19 13:00:00,404.36,404.55,403.82,404.55,1280.0,402.5669,402.7561,402.0293,402.7561,1280.0
2025-05-19 13:05:00,404.77,404.86,404.24,404.28,1967.0,402.9751,403.0647,402.4475,402.4873,1967.0
2025-05-19 13:10:00,404.29,404.55,403.87,404.21,3438.0,402.4973,402.7561,402.0791,402.4176,3438.0
2025-05-19 13:15:00,404.23,404.49,403.68,403.73,4085.0,402.4375,402.6964,401.89,401.9397,4085.0
2025-05-19 13:20:00,403.73,403.83,403.4,403.72,4462.0,401.9397,402.0393,401.6112,401.9298,4462.0
2025-05-19 13:25:00,403.99,404.01,403.61,403.76,3809.0,402.1986,402.2185,401.8203,401.9696,3809.0
2025-05-19 13:30:00,403.88,403.88,403.36,403.38,1712.0,402.0891,402.0891,401.5714,401.5913,1712.0
2025-05-19 13:35:00,403.74,403.77,403.3,403.3,1587.0,401.9497,401.9796,401.5116,401.5116,1587.0
2025-05-19 13:40:00,403.35,403.36,403.17,403.17,600.0,401.5614,401.5714,401.3822,401.3822,600.0
2025-05-19 13:45:00,403.02,403.09,402.77,402.8,8634.0,401.2329,401.3026,400.984,401.0139,8634.0
2025-05-19 13:50:00,402.72,402.74,402.39,402.39,2151.0,400.9342,400.9541,400.6057,400.6057,2151.0
2025-05-19 13:55:00,402.22,402.64,402.21,402.52,3626.0,400.4364,400.8546,400.4265,400.7351,3626.0
2025-05-19 14:00:00,402.27,402.58,401.47,402.35,2392.0,400.4862,400.7948,399.6898,400.5659,2392.0
2025-05-19 14:05:00,402.33,402.33,402.08,402.21,2643.0,400.5459,400.5459,400.2971,400.4265,2643.0
2025-05-19 14:10:00,402.86,403.44,402.77,403.01,2141.0,401.0736,401.651,400.984,401.2229,2141.0
2025-05-19 14:15:00,403.12,403.19,402.47,402.69,2080.0,401.3324,401.4021,400.6853,400.9044,2080.0
2025-05-19 14:20:00,402.6,402.79,402.48,402.66,1949.0,400.8147,401.0039,400.6953,400.8745,1949.0
2025-05-19 14:25:00,402.67,402.88,402.51,402.78,12493.0,400.8844,401.0935,400.7251,400.994,12493.0
2025-05-19 14:30:00,402.78,403.6,402.71,403.6,5743.0,400.994,401.8103,400.9243,401.8103,5743.0
2025-05-19 14:35:00,403.6,403.71,403.23,403.23,6834.0,401.8103,401.9198,401.442,401.442,6834.0
2025-05-19 14:40:00,403.28,403.46,403.19,403.19,1112.0,401.4917,401.6709,401.4021,401.4021,1112.0
2025-05-19 14:45:00,403.64,403.66,402.73,402.73,3048.0,401.8501,401.87,400.9442,400.9442,3048.0
2025-05-19 14:50:00,402.9,403.2,402.7,402.94,2422.0,401.1134,401.4121,400.9143,401.1532,2422.0
2025-05-19 14:55:00,402.82,402.92,402.53,402.81,1966.0,401.0338,401.1333,400.7451,401.0238,1966.0
2025-05-19 15:00:00,403.01,403.5,402.97,403.5,4777.0,401.2229,401.7108,401.1831,401.7108,4777.0
2025-05-19 15:05:00,403.45,403.72,403.3,403.64,4083.0,401.661,401.9298,401.5116,401.8501,4083.0
2025-05-19 15:10:00,403.98,404.28,403.62,403.63,5124.0,402.1886,402.4873,401.8302,401.8402,5124.0
2025-05-19 15:15:00,403.64,403.95,403.3,403.3,2976.0,401.8501,402.1588,401.5116,401.5116,2976.0
2025-05-19 15:20:00,403.61,403.61,402.8,402.8,34194.0,401.8203,401.8203,401.0139,401.0139,34194.0
2025-05-19 15:25:00,402.98,403.45,402.72,403.04,5954.0,401.1931,401.661,400.9342,401.2528,5954.0
2025-05-19 15:30:00,403.32,403.57,403.08,403.08,12264.0,401.5316,401.7804,401.2926,401.2926,12264.0
2025-05-19 15:35:00,403.24,404.11,403.24,403.7,4404.0,401.4519,402.3181,401.4519,401.9099,4404.0
2025-05-19 15:40:00,403.69,404.21,403.68,403.94,7709.0,401.8999,402.4176,401.89,402.1488,7709.0
2025-05-19 15:45:00,403.79,403.94,403.04,403.27,9486.0,401.9995,402.1488,401.2528,401.4818,9486.0
2025-05-19 15:50:00,403.33,403.42,402.83,402.86,40389.0,401.5415,401.6311,401.0437,401.0736,40389.0
2025-05-19 15:55:00,402.75,404.0,402.42,403.88,61611.0,400.9641,402.2085,400.6355,402.0891,61611.0
2025-05-20 09:30:00,405.44,406.56,403.83,403.86,20012.0,403.6422,404.7572,402.0393,402.0692,20012.0
2025-05-20 09:35:00,404.82,405.44,403.31,403.95,9373.0,403.0249,403.6422,401.5216,402.1588,9373.0
2025-05-20 09:40:00,403.61,404.39,403.38,404.31,3347.0,401.8203,402.5968,401.5913,402.5172,3347.0
2025-05-20 09:45:00,404.34,405.55,404.08,405.15,7926.0,402.547,403.7517,402.2882,403.3534,7926.0
2025-05-20 09:50:00,405.18,405.78,404.88,405.0,6965.0,403.3833,403.9806,403.0846,403.2041,6965.0
2025-05-20 09:55:00,404.82,405.68,404.78,405.58,7347.0,403.0249,403.8811,402.9851,403.7815,7347.0
2025-05-20 10:00:00,405.12,406.0,404.79,406.0,11452.0,403.3236,404.1997,402.995,404.1997,11452.0
2025-05-20 10:05:00,405.67,406.39,405.52,405.94,6473.0,403.8711,404.5879,403.7218,404.1399,6473.0
2025-05-20 10:10:00,405.74,405.74,404.99,405.12,7907.0,403.9408,403.9408,403.1942,403.3236,7907.0
2025-05-20 10:15:00,405.26,405.65,404.29,404.29,8848.0,403.463,403.8512,402.4973,402.4973,8848.0
2025-05-20 10:20:00,404.43,404.83,404.28,404.28,4612.0,402.6366,403.0349,402.4873,402.4873,4612.0
2025-05-20 10:25:00,404.64,405.6,404.29,405.59,15996.0,402.8457,403.8014,402.4973,403.7915,15996.0
2025-05-20 10:30:00,405.59,406.29,405.48,406.29,2898.0,403.7915,404.4884,403.682,404.4884,2898.0
2025-05-20 10:35:00,406.31,406.98,405.78,405.89,7232.0,404.5083,405.1753,403.9806,404.0902,7232.0
2025-05-20 10:40:00,406.13,407.05,405.91,407.05,4428.0,404.3291,405.245,404.1101,405.245,4428.0
2025-05-20 10:45:00,407.04,408.1,407.03,408.07,2323.0,405.2351,406.2904,405.2251,406.2605,2323.0
2025-05-20 10:50:00,408.06,408.1,406.28,406.29,5489.0,406.2505,406.2904,404.4784,404.4884,5489.0
2025-05-20 10:55:00,406.4,406.73,405.46,405.82,6041.0,404.5979,404.9264,403.6621,404.0205,6041.0
2025-05-20 11:00:00,406.06,406.29,405.51,406.29,3961.0,404.2594,404.4884,403.7118,404.4884,3961.0
2025-05-20 11:05:00,406.51,407.03,406.17,407.03,3658.0,404.7074,405.2251,404.3689,405.2251,3658.0
2025-05-20 11:10:00,407.0,408.28,407.0,408.28,4225.0,405.1952,406.4696,405.1952,406.4696,4225.0
2025-05-20 11:15:00,408.18,408.45,407.69,408.45,7109.0,406.37,406.6388,405.8822,406.6388,7109.0
2025-05-20 11:20:00,408.25,408.53,408.0,408.53,3447.0,406.4397,406.7185,406.1908,406.7185,3447.0
2025-05-20 11:25:00,408.14,408.33,408.14,408.32,500.0,406.3302,406.5193,406.3302,406.5094,500.0
2025-05-20 11:30:00,408.34,408.34,407.97,407.98,6418.0,406.5293,406.5293,406.1609,406.1709,6418.0
2025-05-20 11:35:00,407.87,408.55,407.86,408.43,3504.0,406.0614,406.7384,406.0514,406.6189,3504.0
2025-05-20 11:40:00,408.43,408.47,407.83,407.89,3576.0,406.6189,406.6587,406.0216,406.0813,3576.0
2025-05-20 11:45:00,407.72,408.04,407.72,407.9,4830.0,405.912,406.2306,405.912,406.0912,4830.0
2025-05-20 11:50:00,407.86,408.23,407.74,407.75,12264.0,406.0514,406.4198,405.932,405.9419,12264.0
2025-05-20 11:55:00,407.95,408.0,407.66,407.72,5300.0,406.141,406.1908,405.8523,405.912,5300.0
2025-05-20 12:00:00,407.94,408.17,407.94,408.09,3140.0,406.1311,406.3601,406.1311,406.2804,3140.0
2025-05-20 12:05:00,408.23,408.5,408.06,408.27,6789.0,406.4198,406.6886,406.2505,406.4596,6789.0
2025-05-20 12:10:00,408.09,408.4,407.84,408.4,12663.0,406.2804,406.589,406.0315,406.589,12663.0
2025-05-20 12:15:00,408.29,408.68,408.26,408.68,2538.0,406.4795,406.8678,406.4497,406.8678,2538.0
2025-05-20 12:20:00,408.75,409.37,408.74,409.2,2601.0,406.9375,407.5547,406.9275,407.3855,2601.0
2025-05-20 12:25:00,409.06,409.2,408.27,408.45,4729.0,407.2461,407.3855,406.4596,406.6388,4729.0
2025-05-20 12:30:00,408.4,408.5,407.96,407.96,4000.0,406.589,406.6886,406.151,406.151,4000.0
2025-05-20 12:35:00,408.15,408.76,408.15,408.76,1239.0,406.3401,406.9474,406.3401,406.9474,1239.0
2025-05-20 12:40:00,408.7,409.05,408.51,409.05,1302.0,406.8877,407.2361,406.6985,407.2361,1302.0
2025-05-20 12:45:00,409.11,409.51,409.02,409.35,3749.0,407.2959,407.6941,407.2063,407.5348,3749.0
2025-05-20 12:50:00,409.35,409.63,409.0,409.06,3656.0,407.5348,407.8136,407.1864,407.2461,3656.0
2025-05-20 12:55:00,409.05,409.58,409.05,409.58,4546.0,407.2361,407.7638,407.2361,407.7638,4546.0
2025-05-20 13:00:00,409.52,409.96,409.38,409.52,3556.0,407.7041,408.1421,407.5647,407.7041,3556.0
2025-05-20 13:05:00,409.71,410.15,409.67,410.15,3858.0,407.8932,408.3313,407.8534,408.3313,3858.0
2025-05-20 13:10:00,410.28,410.48,410.28,410.41,300.0,408.4607,408.6598,408.4607,408.5901,300.0
2025-05-20 13:15:00,410.38,410.6,410.14,410.21,6367.0,408.5603,408.7793,408.3213,408.391,6367.0
2025-05-20 13:20:00,410.2,410.26,409.72,410.21,12850.0,408.381,408.4408,407.9032,408.391,12850.0
2025-05-20 13:25:00,410.05,410.38,410.03,410.38,1408.0,408.2317,408.5603,408.2118,408.5603,1408.0
2025-05-20 13:30:00,410.38,410.74,410.38,410.74,2378.0,408.5603,408.9187,408.5603,408.9187,2378.0
2025-05-20 13:35:00,410.72,411.34,410.71,411.09,2396.0,408.8987,409.516,408.8888,409.2671,2396.0
2025-05-20 13:40:00,411.3,411.72,411.08,411.62,3478.0,409.4762,409.8943,409.2571,409.7948,3478.0
2025-05-20 13:45:00,411.62,411.62,411.06,411.08,3810.0,409.7948,409.7948,409.2372,409.2571,3810.0
2025-05-20 13:50:00,411.08,412.05,411.08,412.05,2290.0,409.2571,410.2228,409.2571,410.2228,2290.0
2025-05-20 13:55:00,412.35,412.41,411.84,412.2,2709.0,410.5215,410.5812,410.0138,410.3722,2709.0
2025-05-20 14:00:00,412.07,412.31,411.49,412.13,12439.0,410.2428,410.4817,409.6653,410.3025,12439.0
2025-05-20 14:05:00,412.41,412.42,411.77,412.11,2100.0,410.5812,410.5912,409.9441,410.2826,2100.0
2025-05-20 14:10:00,412.11,412.11,411.97,412.05,2025.0,410.2826,410.2826,410.1432,410.2228,2025.0
2025-05-20 14:15:00,412.11,412.11,411.71,411.77,5150.0,410.2826,410.2826,409.8844,409.9441,5150.0
2025-05-20 14:20:00,411.86,412.03,411.0,411.29,17238.0,410.0337,410.2029,409.1775,409.4662,17238.0
2025-05-20 14:25:00,411.28,411.41,410.91,410.94,3338.0,409.4563,409.5857,409.0879,409.1178,3338.0
2025-05-20 14:30:00,411.1,411.33,410.87,411.33,3680.0,409.2771,409.506,409.0481,409.506,3680.0
2025-05-20 14:35:00,411.22,411.4,410.77,410.95,5555.0,409.3965,409.5757,408.9485,409.1277,5555.0
2025-05-20 14:40:00,410.87,411.04,410.43,410.53,17511.0,409.0481,409.2173,408.61,408.7096,17511.0
2025-05-20 14:45:00,410.63,410.88,410.45,410.69,2898.0,408.8091,409.058,408.6299,408.8689,2898.0
2025-05-20 14:50:00,410.93,411.08,410.64,410.64,4344.0,409.1078,409.2571,408.8191,408.8191,4344.0
2025-05-20 14:55:00,410.78,411.08,410.76,410.95,2482.0,408.9585,409.2571,408.9386,409.1277,2482.0
2025-05-20 15:00:00,411.0,411.18,410.9,411.08,4691.0,409.1775,409.3567,409.0779,409.2571,4691.0
2025-05-20 15:05:00,411.1,411.24,410.8,411.04,14704.0,409.2771,409.4164,408.9784,409.2173,14704.0
2025-05-20 15:10:00,411.18,411.22,410.9,411.2,3254.0,409.3567,409.3965,409.0779,409.3766,3254.0
2025-05-20 15:15:00,411.1,411.21,410.98,411.21,3417.0,409.2771,409.3866,409.1576,409.3866,3417.0
2025-05-20 15:20:00,411.22,411.57,411.07,411.28,3851.0,409.3965,409.745,409.2472,409.4563,3851.0
2025-05-20 15:25:00,411.28,411.42,411.21,411.42,1000.0,409.4563,409.5956,409.3866,409.5956,1000.0
2025-05-20 15:30:00,411.41,411.63,411.22,411.56,6841.0,409.5857,409.8047,409.3965,409.735,6841.0
2025-05-20 15:35:00,411.52,411.64,411.26,411.41,4697.0,409.6952,409.8147,409.4363,409.5857,4697.0
2025-05-20 15:40:00,411.44,411.7,411.2,411.49,6808.0,409.6156,409.8744,409.3766,409.6653,6808.0
2025-05-20 15:45:00,411.63,412.36,411.45,412.06,11839.0,409.8047,410.5315,409.6255,410.2328,11839.0
2025-05-20 15:50:00,411.86,412.74,411.69,412.35,19894.0,410.0337,410.9098,409.8644,410.5215,19894.0
2025-05-20 15:55:00,412.59,412.96,412.11,412.49,72299.0,410.7605,411.1288,410.2826,410.6609,72299.0
2025-05-21 09:30:00,403.02,408.56,403.02,407.14,55040.0,401.2329,406.7483,401.2329,405.3346,55040.0
2025-05-21 09:35:00,406.49,408.23,405.91,408.05,23986.0,404.6875,406.4198,404.1101,406.2406,23986.0
2025-05-21 09:40:00,408.05,408.22,406.66,407.68,7842.0,406.2406,406.4098,404.8567,405.8722,7842.0
2025-05-21 09:45:00,407.76,409.59,407.21,409.13,9099.0,405.9519,407.7738,405.4043,407.3158,9099.0
2025-05-21 09:50:00,409.16,409.7,408.55,409.31,4561.0,407.3457,407.8833,406.7384,407.495,4561.0
2025-05-21 09:55:00,409.57,410.09,408.79,409.31,18977.0,407.7538,408.2715,406.9773,407.495,18977.0
2025-05-21 10:00:00,409.31,410.97,409.3,410.71,10151.0,407.495,409.1476,407.485,408.8888,10151.0
2025-05-21 10:05:00,411.07,411.31,409.8,410.06,3957.0,409.2472,409.4861,407.9828,408.2417,3957.0
2025-05-21 10:10:00,409.91,410.37,409.84,410.27,1289.0,408.0923,408.5503,408.0226,408.4507,1289.0
2025-05-21 10:15:00,410.52,410.52,409.54,409.82,10834.0,408.6996,408.6996,407.724,408.0027,10834.0
2025-05-21 10:20:00,409.79,410.85,409.78,410.85,2800.0,407.9729,409.0282,407.9629,409.0282,2800.0
2025-05-21 10:25:00,410.29,410.29,409.05,409.15,12460.0,408.4707,408.4707,407.2361,407.3357,12460.0
2025-05-21 10:30:00,409.21,410.11,409.21,409.46,3648.0,407.3954,408.2914,407.3954,407.6443,3648.0
2025-05-21 10:35:00,409.56,410.65,409.56,410.02,3580.0,407.7439,408.8291,407.7439,408.2018,3580.0
2025-05-21 10:40:00,409.8,410.4,409.06,409.09,40331.0,407.9828,408.5802,407.2461,407.276,40331.0
2025-05-21 10:45:00,409.32,409.32,407.89,408.45,10736.0,407.505,407.505,406.0813,406.6388,10736.0
2025-05-21 10:50:00,408.5,408.66,407.2,407.37,6547.0,406.6886,406.8479,405.3944,405.5636,6547.0
2025-05-21 10:55:00,407.17,408.08,406.83,408.0,29443.0,405.3645,406.2704,405.026,406.1908,29443.0
2025-05-21 11:00:00,407.73,407.99,407.26,407.43,5808.0,405.922,406.1808,405.4541,405.6233,5808.0
2025-05-21 11:05:00,407.43,408.23,407.42,408.0,10159.0,405.6233,406.4198,405.6134,406.1908,10159.0
2025-05-21 11:10:00,407.79,407.87,407.32,407.74,10274.0,405.9817,406.0614,405.5138,405.932,10274.0
2025-05-21 11:15:00,407.51,409.42,407.13,409.42,14387.0,405.703,407.6045,405.3247,407.6045,14387.0
2025-05-21 11:20:00,409.43,409.81,409.1,409.58,3229.0,407.6145,407.9928,407.2859,407.7638,3229.0
2025-05-21 11:25:00,409.6,410.38,409.37,409.72,6904.0,407.7837,408.5603,407.5547,407.9032,6904.0
2025-05-21 11:30:00,409.8,409.8,409.0,409.05,6866.0,407.9828,407.9828,407.1864,407.2361,6866.0
2025-05-21 11:35:00,408.76,409.22,408.57,408.83,1416.0,406.9474,407.4054,406.7583,407.0171,1416.0
2025-05-21 11:40:00,409.14,409.14,408.5,408.81,20004.0,407.3257,407.3257,406.6886,406.9972,20004.0
2025-05-21 11:45:00,408.54,408.66,408.04,408.04,3228.0,406.7284,406.8479,406.2306,406.2306,3228.0
2025-05-21 11:50:00,407.76,408.14,407.65,407.82,2707.0,405.9519,406.3302,405.8424,406.0116,2707.0
2025-05-21 11:55:00,407.74,407.96,406.98,407.19,3205.0,405.932,406.151,405.1753,405.3844,3205.0
2025-05-21 12:00:00,407.19,407.45,406.66,406.66,2304.0,405.3844,405.6432,404.8567,404.8567,2304.0
2025-05-21 12:05:00,406.55,407.16,406.44,406.79,3606.0,404.7472,405.3545,404.6377,404.9862,3606.0
2025-05-21 12:10:00,406.95,406.95,406.14,406.14,1731.0,405.1455,405.1455,404.3391,404.3391,1731.0
2025-05-21 12:15:00,406.19,406.46,405.93,405.94,2622.0,404.3888,404.6576,404.13,404.1399,2622.0
2025-05-21 12:20:00,405.99,406.19,405.68,406.19,2960.0,404.1897,404.3888,403.8811,404.3888,2960.0
2025-05-21 12:25:00,406.23,406.23,405.15,405.31,1800.0,404.4287,404.4287,403.3534,403.5127,1800.0
2025-05-21 12:30:00,405.31,406.37,405.31,406.1,9012.0,403.5127,404.568,403.5127,404.2992,9012.0
2025-05-21 12:35:00,406.09,406.09,405.39,405.67,5183.0,404.2893,404.2893,403.5924,403.8711,5183.0
2025-05-21 12:40:00,405.67,405.7,405.41,405.61,1715.0,403.8711,403.901,403.6123,403.8114,1715.0
2025-05-21 12:45:00,405.61,405.99,405.38,405.86,3732.0,403.8114,404.1897,403.5824,404.0603,3732.0
2025-05-21 12:50:00,405.89,405.89,405.59,405.77,1134.0,404.0902,404.0902,403.7915,403.9707,1134.0
2025-05-21 12:55:00,405.67,405.71,405.2,405.25,3618.0,403.8711,403.911,403.4032,403.453,3618.0
2025-05-21 13:00:00,405.25,405.59,405.25,405.58,1700.0,403.453,403.7915,403.453,403.7815,1700.0
2025-05-21 13:05:00,405.25,405.69,405.25,405.69,1547.0,403.453,403.891,403.453,403.891,1547.0
2025-05-21 13:10:00,405.41,405.41,404.95,405.06,3177.0,403.6123,403.6123,403.1543,403.2638,3177.0
2025-05-21 13:15:00,405.06,405.07,403.35,403.82,6000.0,403.2638,403.2738,401.5614,402.0293,6000.0
2025-05-21 13:20:00,403.82,403.82,403.26,403.57,1726.0,402.0293,402.0293,401.4718,401.7804,1726.0
2025-05-21 13:25:00,403.57,403.82,403.29,403.36,3869.0,401.7804,402.0293,401.5017,401.5714,3869.0
2025-05-21 13:30:00,403.36,404.14,403.27,403.99,3374.0,401.5714,402.3479,401.4818,402.1986,3374.0
2025-05-21 13:35:00,403.99,404.71,403.99,404.71,1300.0,402.1986,402.9154,402.1986,402.9154,1300.0
2025-05-21 13:40:00,404.35,404.41,403.82,403.99,2594.0,402.557,402.6167,402.0293,402.1986,2594.0
2025-05-21 13:45:00,403.89,404.35,403.68,403.86,1900.0,402.099,402.557,401.89,402.0692,1900.0
2025-05-21 13:50:00,403.86,404.22,403.58,403.73,4133.0,402.0692,402.4276,401.7904,401.9397,4133.0
2025-05-21 13:55:00,403.85,403.9,403.39,403.49,2850.0,402.0592,402.109,401.6012,401.7008,2850.0
2025-05-21 14:00:00,403.78,403.79,402.6,402.68,2464.0,401.9895,401.9995,400.8147,400.8944,2464.0
2025-05-21 14:05:00,402.73,403.04,402.72,402.84,1900.0,400.9442,401.2528,400.9342,401.0537,1900.0
2025-05-21 14:10:00,402.86,402.97,402.59,402.91,2633.0,401.0736,401.1831,400.8048,401.1234,2633.0
2025-05-21 14:15:00,402.8,403.26,402.55,402.56,2386.0,401.0139,401.4718,400.765,400.7749,2386.0
2025-05-21 14:20:00,402.53,402.74,402.36,402.73,2258.0,400.7451,400.9541,400.5758,400.9442,2258.0
2025-05-21 14:25:00,402.73,403.06,402.52,402.86,3470.0,400.9442,401.2727,400.7351,401.0736,3470.0
2025-05-21 14:30:00,402.7,403.55,402.55,403.55,3889.0,400.9143,401.7605,400.765,401.7605,3889.0
2025-05-21 14:35:00,403.55,403.78,403.12,403.12,2864.0,401.7605,401.9895,401.3324,401.3324,2864.0
2025-05-21 14:40:00,403.36,403.63,403.16,403.38,2637.0,401.5714,401.8402,401.3723,401.5913,2637.0
2025-05-21 14:45:00,403.38,403.57,403.11,403.11,2250.0,401.5913,401.7804,401.3225,401.3225,2250.0
2025-05-21 14:50:00,403.12,403.34,403.01,403.25,9268.0,401.3324,401.5515,401.2229,401.4619,9268.0
2025-05-21 14:55:00,403.44,404.0,403.26,404.0,4553.0,401.651,402.2085,401.4718,402.2085,4553.0
2025-05-21 15:00:00,403.64,403.64,402.67,402.7,5079.0,401.8501,401.8501,400.8844,400.9143,5079.0
2025-05-21 15:05:00,402.71,402.81,402.44,402.49,2754.0,400.9243,401.0238,400.6555,400.7052,2754.0
2025-05-21 15:10:00,402.25,402.62,401.99,402.38,4418.0,400.4663,400.8347,400.2075,400.5957,4418.0
2025-05-21 15:15:00,402.28,402.49,401.84,402.0,4999.0,400.4962,400.7052,400.0581,400.2174,4999.0
2025-05-21 15:20:00,401.77,401.93,401.23,401.37,3527.0,399.9884,400.1477,399.4508,399.5902,3527.0
2025-05-21 15:25:00,401.59,401.76,401.25,401.39,7503.0,399.8092,399.9785,399.4707,399.6101,7503.0
2025-05-21 15:30:00,401.42,402.5,401.4,402.29,10617.0,399.64,400.7152,399.6201,400.5061,10617.0
2025-05-21 15:35:00,402.32,402.39,401.45,401.69,8418.0,400.536,400.6057,399.6698,399.9088,8418.0
2025-05-21 15:40:00,401.72,402.08,401.47,401.5,5579.0,399.9387,400.2971,399.6898,399.7196,5579.0
2025-05-21 15:45:00,401.69,401.79,401.38,401.53,6593.0,399.9088,400.0083,399.6002,399.7495,6593.0
2025-05-21 15:50:00,401.31,401.6,400.86,400.94,11817.0,399.5305,399.8192,399.0825,399.1621,11817.0
2025-05-21 15:55:00,400.87,401.03,399.92,400.49,87618.0,399.0924,399.2517,398.1466,398.7141,87618.0
2025-05-22 09:30:00,395.51,400.05,394.59,397.1,30051.0,393.7562,398.2761,392.8403,395.3391,30051.0
2025-05-22 09:35:00,396.09,396.63,394.76,396.09,7160.0,394.3336,394.8712,393.0095,394.3336,7160.0
2025-05-22 09:40:00,395.94,395.94,392.94,394.53,6619.0,394.1843,394.1843,391.1976,392.7805,6619.0
2025-05-22 09:45:00,393.79,393.8,391.39,391.59,12031.0,392.0438,392.0538,389.6545,389.8536,12031.0
2025-05-22 09:50:00,391.69,392.47,391.18,391.78,7270.0,389.9531,390.7297,389.4454,390.0427,7270.0
2025-05-22 09:55:00,391.92,392.6,391.44,392.09,12619.0,390.1821,390.8591,389.7042,390.3514,12619.0
2025-05-22 10:00:00,392.13,393.81,391.88,392.75,10671.0,390.3912,392.0637,390.1423,391.0084,10671.0
2025-05-22 10:05:00,392.39,392.39,391.24,391.25,3258.0,390.65,390.65,389.5051,389.5151,3258.0
2025-05-22 10:10:00,391.47,391.67,390.8,391.12,12823.0,389.7341,389.9332,389.0671,389.3857,12823.0
2025-05-22 10:15:00,390.91,392.2,390.91,391.33,8026.0,389.1766,390.4609,389.1766,389.5947,8026.0
2025-05-22 10:20:00,391.06,391.49,390.36,390.36,17835.0,389.3259,389.754,388.629,388.629,17835.0
2025-05-22 10:25:00,390.45,391.01,389.72,389.81,11617.0,388.7186,389.2761,387.9919,388.0815,11617.0
2025-05-22 10:30:00,389.81,390.66,389.71,389.71,17699.0,388.0815,388.9277,387.9819,387.9819,17699.0
2025-05-22 10:35:00,389.67,390.0,388.72,388.8,9356.0,387.9421,388.2706,386.9963,387.0759,9356.0
2025-05-22 10:40:00,388.8,389.33,388.31,389.18,11906.0,387.0759,387.6036,386.5881,387.4543,11906.0
2025-05-22 10:45:00,388.97,389.31,388.0,388.75,9844.0,387.2452,387.5837,386.2795,387.0262,9844.0
2025-05-22 10:50:00,388.74,389.03,388.37,388.37,7351.0,387.0162,387.3049,386.6479,386.6479,7351.0
2025-05-22 10:55:00,388.31,389.17,388.31,388.84,11627.0,386.5881,387.4443,386.5881,387.1158,11627.0
2025-05-22 11:00:00,388.84,389.21,388.75,388.83,8924.0,387.1158,387.4841,387.0262,387.1058,8924.0
2025-05-22 11:05:00,388.76,389.16,387.97,387.97,17982.0,387.0361,387.4343,386.2496,386.2496,17982.0
2025-05-22 11:10:00,388.1,388.1,385.75,386.0,44247.0,386.379,386.379,384.0395,384.2884,44247.0
2025-05-22 11:15:00,386.37,387.11,386.13,386.62,19341.0,384.6567,385.3934,384.4178,384.9056,19341.0
2025-05-22 11:20:00,386.46,387.76,386.46,386.97,9351.0,384.7463,386.0406,384.7463,385.2541,9351.0
2025-05-22 11:25:00,386.83,387.55,386.61,387.0,22673.0,385.1147,385.8315,384.8957,385.2839,22673.0
2025-05-22 11:30:00,387.11,387.78,387.0,387.72,25790.0,385.3934,386.0605,385.2839,386.0007,25790.0
2025-05-22 11:35:00,387.84,388.89,387.6,388.64,25801.0,386.1202,387.1655,385.8813,386.9167,25801.0
2025-05-22 11:40:00,388.68,389.22,388.5,388.62,20162.0,386.9565,387.4941,386.7773,386.8967,20162.0
2025-05-22 11:45:00,388.62,390.46,388.54,389.91,10893.0,386.8967,388.7286,386.8171,388.181,10893.0
2025-05-22 11:50:00,390.59,390.77,389.99,390.4,7702.0,388.858,389.0372,388.2607,388.6688,7702.0
2025-05-22 11:55:00,390.86,391.18,390.5,390.69,2238.0,389.1268,389.4454,388.7684,388.9576,2238.0
2025-05-22 12:00:00,390.69,391.03,390.09,390.85,5220.0,388.9576,389.2961,388.3602,389.1169,5220.0
2025-05-22 12:05:00,390.58,390.76,389.92,389.93,3622.0,388.8481,389.0273,388.191,388.2009,3622.0
2025-05-22 12:10:00,389.91,390.14,389.72,389.72,2222.0,388.181,388.41,387.9919,387.9919,2222.0
2025-05-22 12:15:00,389.94,390.52,389.93,389.94,3322.0,388.2109,388.7883,388.2009,388.2109,3322.0
2025-05-22 12:20:00,389.8,390.21,389.66,390.21,719.0,388.0715,388.4797,387.9321,388.4797,719.0
2025-05-22 12:25:00,390.08,390.15,389.45,389.52,3533.0,388.3503,388.42,387.7231,387.7928,3533.0
2025-05-22 12:30:00,389.58,390.48,389.57,390.38,3326.0,387.8525,388.7485,387.8425,388.6489,3326.0
2025-05-22 12:35:00,390.69,390.69,390.23,390.36,3328.0,388.9576,388.9576,388.4996,388.629,3328.0
2025-05-22 12:40:00,390.29,390.49,389.76,390.49,1847.0,388.5593,388.7584,388.0317,388.7584,1847.0
2025-05-22 12:45:00,390.2,390.49,389.88,389.92,2840.0,388.4697,388.7584,388.1512,388.191,2840.0
2025-05-22 12:50:00,390.08,390.24,390.08,390.21,877.0,388.3503,388.5096,388.3503,388.4797,877.0
2025-05-22 12:55:00,389.95,389.95,389.61,389.61,775.0,388.2208,388.2208,387.8824,387.8824,775.0
2025-05-22 13:00:00,389.72,389.72,389.22,389.25,1498.0,387.9919,387.9919,387.4941,387.5239,1498.0
2025-05-22 13:05:00,389.14,389.14,388.24,388.24,5793.0,387.4144,387.4144,386.5184,386.5184,5793.0
2025-05-22 13:10:00,388.58,388.68,388.4,388.62,1677.0,386.8569,386.9565,386.6777,386.8967,1677.0
2025-05-22 13:15:00,388.89,389.83,388.64,389.5,8848.0,387.1655,388.1014,386.9167,387.7728,8848.0
2025-05-22 13:20:00,389.71,390.04,389.7,389.91,7319.0,387.9819,388.3104,387.972,388.181,7319.0
2025-05-22 13:25:00,390.02,390.32,389.3,389.57,4038.0,388.2905,388.5892,387.5737,387.8425,4038.0
2025-05-22 13:30:00,389.57,390.25,389.39,390.13,3701.0,387.8425,388.5195,387.6633,388.4,3701.0
2025-05-22 13:35:00,390.13,390.32,390.13,390.3,3179.0,388.4,388.5892,388.4,388.5693,3179.0
2025-05-22 13:40:00,390.4,390.54,390.11,390.51,4390.0,388.6688,388.8082,388.3801,388.7784,4390.0
2025-05-22 13:45:00,390.54,390.64,390.29,390.52,20228.0,388.8082,388.9078,388.5593,388.7883,20228.0
2025-05-22 13:50:00,390.32,390.32,389.38,389.55,2932.0,388.5892,388.5892,387.6534,387.8226,2932.0
2025-05-22 13:55:00,389.37,389.56,389.06,389.27,1838.0,387.6434,387.8326,387.3348,387.5439,1838.0
2025-05-22 14:00:00,389.27,389.75,388.95,389.75,6845.0,387.5439,388.0217,387.2253,388.0217,6845.0
2025-05-22 14:05:00,389.85,389.85,389.61,389.74,2490.0,388.1213,388.1213,387.8824,388.0118,2490.0
2025-05-22 14:10:00,389.71,389.71,388.84,388.84,5791.0,387.9819,387.9819,387.1158,387.1158,5791.0
2025-05-22 14:15:00,389.1,389.69,389.09,389.39,4481.0,387.3746,387.962,387.3647,387.6633,4481.0
2025-05-22 14:20:00,389.38,389.58,389.35,389.4,5237.0,387.6534,387.8525,387.6235,387.6733,5237.0
2025-05-22 14:25:00,389.63,390.04,389.58,389.98,3809.0,387.9023,388.3104,387.8525,388.2507,3809.0
2025-05-22 14:30:00,389.98,390.2,389.37,389.59,7246.0,388.2507,388.4697,387.6434,387.8624,7246.0
2025-05-22 14:35:00,389.28,389.29,388.73,388.73,4451.0,387.5538,387.5638,387.0063,387.0063,4451.0
2025-05-22 14:40:00,389.06,389.12,388.64,388.98,10791.0,387.3348,387.3945,386.9167,387.2551,10791.0
2025-05-22 14:45:00,389.06,389.3,388.56,388.73,6217.0,387.3348,387.5737,386.837,387.0063,6217.0
2025-05-22 14:50:00,388.74,389.05,388.65,388.65,2847.0,387.0162,387.3248,386.9266,386.9266,2847.0
2025-05-22 14:55:00,388.81,388.98,388.12,388.17,6015.0,387.0859,387.2551,386.399,386.4487,6015.0
2025-05-22 15:00:00,388.41,388.41,387.42,387.42,10771.0,386.6877,386.6877,385.7021,385.7021,10771.0
2025-05-22 15:05:00,387.37,387.73,387.14,387.38,12212.0,385.6523,386.0107,385.4233,385.6622,12212.0
2025-05-22 15:10:00,387.38,387.39,386.6,386.83,9756.0,385.6622,385.6722,384.8857,385.1147,9756.0
2025-05-22 15:15:00,386.76,386.93,386.59,386.88,3390.0,385.045,385.2142,384.8757,385.1645,3390.0
2025-05-22 15:20:00,386.85,387.73,386.74,387.0,7031.0,385.1346,386.0107,385.0251,385.2839,7031.0
2025-05-22 15:25:00,386.92,387.41,386.62,387.39,6663.0,385.2043,385.6921,384.9056,385.6722,6663.0
2025-05-22 15:30:00,387.3,387.57,387.01,387.01,6435.0,385.5826,385.8514,385.2939,385.2939,6435.0
2025-05-22 15:35:00,387.01,387.08,386.61,386.61,11441.0,385.2939,385.3636,384.8957,384.8957,11441.0
2025-05-22 15:40:00,386.67,386.81,385.87,386.75,24557.0,384.9554,385.0948,384.1589,385.035,24557.0
2025-05-22 15:45:00,386.69,386.76,385.54,385.97,15333.0,384.9753,385.045,383.8304,384.2585,15333.0
2025-05-22 15:50:00,385.92,385.94,384.53,384.72,32927.0,384.2087,384.2286,382.8249,383.014,32927.0
2025-05-22 15:55:00,384.69,384.78,383.74,384.3,113254.0,382.9842,383.0738,382.0384,382.5959,113254.0
2025-05-23 09:30:00,385.21,386.29,380.54,380.54,22403.0,383.5019,384.5771,378.8526,378.8526,22403.0
2025-05-23 09:35:00,380.8,381.41,376.47,377.28,60964.0,379.1114,379.7187,374.8006,375.607,60964.0
2025-05-23 09:40:00,377.25,377.31,374.0,376.09,24385.0,375.5772,375.6369,372.3416,374.4223,24385.0
2025-05-23 09:45:00,376.09,377.29,374.8,377.15,27847.0,374.4223,375.617,373.138,375.4776,27847.0
2025-05-23 09:50:00,377.38,377.89,376.58,376.85,9455.0,375.7066,376.2143,374.9101,375.1789,9455.0
2025-05-23 09:55:00,377.13,377.37,375.01,375.74,17638.0,375.4577,375.6966,373.3471,374.0739,17638.0
2025-05-23 10:00:00,375.54,377.41,375.15,376.65,8184.0,373.8747,375.7364,373.4865,374.9798,8184.0
2025-05-23 10:05:00,376.56,376.82,374.58,374.7,8270.0,374.8902,375.1491,372.919,373.0385,8270.0
2025-05-23 10:10:00,374.71,375.45,373.88,375.07,15582.0,373.0484,373.7851,372.2221,373.4068,15582.0
2025-05-23 10:15:00,375.13,375.43,374.05,374.05,9100.0,373.4666,373.7652,372.3913,372.3913,9100.0
2025-05-23 10:20:00,374.23,374.8,373.86,374.54,12614.0,372.5706,373.138,372.2022,372.8792,12614.0
2025-05-23 10:25:00,374.61,375.72,374.44,375.71,6810.0,372.9489,374.0539,372.7796,374.044,6810.0
2025-05-23 10:30:00,375.51,375.86,375.04,375.04,9673.0,373.8449,374.1933,373.377,373.377,9673.0
2025-05-23 10:35:00,375.04,375.06,373.13,373.51,13442.0,373.377,373.3969,371.4754,371.8537,13442.0
2025-05-23 10:40:00,373.58,373.74,372.77,373.52,19494.0,371.9234,372.0827,371.117,371.8637,19494.0
2025-05-23 10:45:00,373.52,373.78,372.65,372.75,12774.0,371.8637,372.1225,370.9976,371.0971,12774.0
2025-05-23 10:50:00,372.64,372.9,371.27,371.71,14706.0,370.9876,371.2464,369.6237,370.0617,14706.0
2025-05-23 10:55:00,371.66,372.53,371.66,372.31,11559.0,370.0119,370.8781,370.0119,370.6591,11559.0
2025-05-23 11:00:00,372.45,372.74,372.31,372.5,12735.0,370.7984,371.0872,370.6591,370.8482,12735.0
2025-05-23 11:05:00,372.51,372.75,371.99,372.29,13823.0,370.8582,371.0971,370.3405,370.6392,13823.0
2025-05-23 11:10:00,372.29,373.08,372.09,372.38,12865.0,370.6392,371.4257,370.44,370.7288,12865.0
2025-05-23 11:15:00,372.4,372.89,372.21,372.58,14537.0,370.7487,371.2365,370.5595,370.9279,14537.0
2025-05-23 11:20:00,372.61,372.94,371.92,371.98,7615.0,370.9577,371.2863,370.2708,370.3305,7615.0
2025-05-23 11:25:00,372.11,372.85,371.62,372.66,12477.0,370.46,371.1967,369.9721,371.0075,12477.0
2025-05-23 11:30:00,372.56,372.56,371.6,371.75,9173.0,370.908,370.908,369.9522,370.1015,9173.0
2025-05-23 11:35:00,371.76,371.95,371.16,371.53,15740.0,370.1115,370.3007,369.5142,369.8825,15740.0
2025-05-23 11:40:00,371.34,371.34,369.7,369.71,12910.0,369.6934,369.6934,368.0606,368.0706,12910.0
2025-05-23 11:45:00,369.9,370.1,369.66,369.92,20112.0,368.2598,368.4589,368.0208,368.2797,20112.0
2025-05-23 11:50:00,369.92,369.92,368.79,369.12,12508.0,368.2797,368.2797,367.1547,367.4832,12508.0
2025-05-23 11:55:00,369.4,370.38,369.16,369.78,31319.0,367.762,368.7376,367.523,368.1403,31319.0
2025-05-23 12:00:00,369.78,370.4,369.77,369.86,7828.0,368.1403,368.7575,368.1303,368.2199,7828.0
2025-05-23 12:05:00,369.77,369.89,369.23,369.49,16406.0,368.1303,368.2498,367.5927,367.8516,16406.0
2025-05-23 12:10:00,369.68,369.89,369.36,369.36,9548.0,368.0407,368.2498,367.7221,367.7221,9548.0
2025-05-23 12:15:00,369.56,369.59,369.28,369.42,4236.0,367.9213,367.9511,367.6425,367.7819,4236.0
2025-05-23 12:20:00,369.25,369.41,368.75,369.06,16280.0,367.6126,367.7719,367.1149,367.4235,16280.0
2025-05-23 12:25:00,369.5,369.87,369.15,369.78,13549.0,367.8615,368.2299,367.5131,368.1403,13549.0
2025-05-23 12:30:00,369.78,370.16,369.22,370.16,7794.0,368.1403,368.5186,367.5828,368.5186,7794.0
2025-05-23 12:35:00,370.29,370.4,369.57,370.4,10547.0,368.648,368.7575,367.9312,368.7575,10547.0
2025-05-23 12:40:00,370.36,370.58,370.09,370.36,8146.0,368.7177,368.9367,368.4489,368.7177,8146.0
2025-05-23 12:45:00,370.2,371.49,370.2,370.67,32416.0,368.5584,369.8427,368.5584,369.0263,32416.0
2025-05-23 12:50:00,370.67,371.15,370.26,371.15,11395.0,369.0263,369.5042,368.6182,369.5042,11395.0
2025-05-23 12:55:00,371.43,372.01,371.04,371.47,36703.0,369.783,370.3604,369.3947,369.8228,36703.0
2025-05-23 13:00:00,371.47,371.68,371.11,371.26,10315.0,369.8228,370.0319,369.4644,369.6137,10315.0
2025-05-23 13:05:00,371.1,371.47,370.82,371.29,9496.0,369.4544,369.8228,369.1757,369.6436,9496.0
2025-05-23 13:10:00,371.1,371.85,370.96,371.63,26216.0,369.4544,370.2011,369.3151,369.9821,26216.0
2025-05-23 13:15:00,371.58,372.7,371.58,372.15,13881.0,369.9323,371.0473,369.9323,370.4998,13881.0
2025-05-23 13:20:00,372.1,372.39,371.19,371.35,7500.0,370.45,370.7387,369.544,369.7033,7500.0
2025-05-23 13:25:00,371.4,371.82,371.26,371.69,11600.0,369.7531,370.1712,369.6137,370.0418,11600.0
2025-05-23 13:30:00,371.51,371.73,371.37,371.6,5661.0,369.8626,370.0816,369.7232,369.9522,5661.0
2025-05-23 13:35:00,371.28,372.13,371.27,371.71,6128.0,369.6336,370.4799,369.6237,370.0617,6128.0
2025-05-23 13:40:00,371.76,372.01,371.3,371.38,5988.0,370.1115,370.3604,369.6535,369.7332,5988.0
2025-05-23 13:45:00,371.43,372.31,371.4,372.31,5105.0,369.783,370.6591,369.7531,370.6591,5105.0
2025-05-23 13:50:00,372.43,372.75,372.25,372.27,5426.0,370.7785,371.0971,370.5993,370.6192,5426.0
2025-05-23 13:55:00,372.23,372.57,372.19,372.42,8242.0,370.5794,370.9179,370.5396,370.7686,8242.0
2025-05-23 14:00:00,372.53,373.43,372.53,373.3,6759.0,370.8781,371.7741,370.8781,371.6447,6759.0
2025-05-23 14:05:00,373.28,373.91,373.26,373.91,11672.0,371.6248,372.252,371.6049,372.252,11672.0
2025-05-23 14:10:00,373.9,374.04,373.63,373.67,8496.0,372.242,372.3814,371.9732,372.013,8496.0
2025-05-23 14:15:00,373.71,373.87,373.21,373.21,6873.0,372.0529,372.2121,371.5551,371.5551,6873.0
2025-05-23 14:20:00,373.57,373.58,373.3,373.39,3474.0,371.9135,371.9234,371.6447,371.7343,3474.0
2025-05-23 14:25:00,373.38,373.99,373.16,373.73,11982.0,371.7243,372.3316,371.5053,372.0728,11982.0
2025-05-23 14:30:00,373.72,374.22,373.72,373.98,7923.0,372.0628,372.5606,372.0628,372.3217,7923.0
2025-05-23 14:35:00,374.18,374.58,373.89,374.13,6288.0,372.5208,372.919,372.2321,372.471,6288.0
2025-05-23 14:40:00,373.91,374.13,373.1,373.1,7593.0,372.252,372.471,371.4456,371.4456,7593.0
2025-05-23 14:45:00,373.28,373.28,372.5,372.51,13738.0,371.6248,371.6248,370.8482,370.8582,13738.0
2025-05-23 14:50:00,372.59,372.79,372.3,372.47,13533.0,370.9378,371.1369,370.6491,370.8184,13533.0
2025-05-23 14:55:00,372.47,372.99,372.46,372.84,9816.0,370.8184,371.336,370.8084,371.1867,9816.0
2025-05-23 15:00:00,372.83,373.01,372.47,372.73,7936.0,371.1768,371.356,370.8184,371.0772,7936.0
2025-05-23 15:05:00,372.78,372.78,372.52,372.73,4097.0,371.127,371.127,370.8681,371.0772,4097.0
2025-05-23 15:10:00,372.62,372.75,372.5,372.62,6370.0,370.9677,371.0971,370.8482,370.9677,6370.0
2025-05-23 15:15:00,372.62,373.09,372.44,372.94,10179.0,370.9677,371.4356,370.7885,371.2863,10179.0
2025-05-23 15:20:00,372.94,372.94,372.51,372.72,8502.0,371.2863,371.2863,370.8582,371.0672,8502.0
2025-05-23 15:25:00,372.84,372.93,372.25,372.93,32469.0,371.1867,371.2763,370.5993,371.2763,32469.0
2025-05-23 15:30:00,372.82,374.04,372.82,373.95,15389.0,371.1668,372.3814,371.1668,372.2918,15389.0
2025-05-23 15:35:00,373.99,374.19,373.73,373.74,15894.0,372.3316,372.5307,372.0728,372.0827,15894.0
2025-05-23 15:40:00,373.86,374.05,373.19,373.49,13083.0,372.2022,372.3913,371.5352,371.8338,13083.0
2025-05-23 15:45:00,373.57,373.58,372.5,372.83,27489.0,371.9135,371.9234,370.8482,371.1768,27489.0
2025-05-23 15:50:00,372.61,372.69,371.37,371.48,27140.0,370.9577,371.0374,369.7232,369.8327,27140.0
2025-05-23 15:55:00,371.51,372.65,371.51,372.38,101061.0,369.8626,370.9976,369.8626,370.7288,101061.0
2025-05-27 09:30:00,375.69,376.95,374.09,375.62,41461.0,374.0241,375.2785,372.4312,373.9544,41461.0
2025-05-27 09:35:00,375.62,377.68,375.49,377.06,13921.0,373.9544,376.0053,373.825,375.388,13921.0
2025-05-27 09:40:00,377.12,377.75,376.49,376.81,11044.0,375.4477,376.0749,374.8205,375.1391,11044.0
2025-05-27 09:45:00,376.58,376.63,373.82,373.83,11934.0,374.9101,374.9599,372.1624,372.1723,11934.0
2025-05-27 09:50:00,373.94,373.95,372.49,373.28,15862.0,372.2818,372.2918,370.8383,371.6248,15862.0
2025-05-27 09:55:00,373.88,373.88,372.53,372.69,5501.0,372.2221,372.2221,370.8781,371.0374,5501.0
2025-05-27 10:00:00,372.68,373.15,371.68,371.68,10154.0,371.0274,371.4953,370.0319,370.0319,10154.0
2025-05-27 10:05:00,372.09,372.29,370.87,371.76,12019.0,370.44,370.6392,369.2255,370.1115,12019.0
2025-05-27 10:10:00,371.96,371.96,370.83,370.83,17471.0,370.3106,370.3106,369.1856,369.1856,17471.0
2025-05-27 10:15:00,370.55,370.7,368.83,370.58,10748.0,368.9069,369.0562,367.1945,368.9367,10748.0
2025-05-27 10:20:00,370.58,371.61,370.5,370.52,19579.0,368.9367,369.9622,368.8571,368.877,19579.0
2025-05-27 10:25:00,370.53,371.74,370.17,371.57,6528.0,368.887,370.0916,368.5286,369.9223,6528.0
2025-05-27 10:30:00,371.58,372.03,371.5,371.97,11260.0,369.9323,370.3803,369.8527,370.3206,11260.0
2025-05-27 10:35:00,371.97,373.24,371.79,373.24,15135.0,370.3206,371.5849,370.1414,371.5849,15135.0
2025-05-27 10:40:00,373.16,374.14,373.13,374.13,4816.0,371.5053,372.481,371.4754,372.471,4816.0
2025-05-27 10:45:00,374.25,374.7,373.97,374.41,9957.0,372.5905,373.0385,372.3117,372.7498,9957.0
2025-05-27 10:50:00,374.41,374.65,373.9,374.59,28022.0,372.7498,372.9887,372.242,372.929,28022.0
2025-05-27 10:55:00,374.46,375.52,374.46,375.15,5690.0,372.7995,373.8548,372.7995,373.4865,5690.0
2025-05-27 11:00:00,375.18,375.18,373.87,374.23,11590.0,373.5163,373.5163,372.2121,372.5706,11590.0
2025-05-27 11:05:00,373.86,373.86,372.93,373.22,6583.0,372.2022,372.2022,371.2763,371.565,6583.0
2025-05-27 11:10:00,373.15,373.78,372.95,373.09,19779.0,371.4953,372.1225,371.2962,371.4356,19779.0
2025-05-27 11:15:00,373.14,373.15,372.39,372.8,5353.0,371.4854,371.4953,370.7387,371.1469,5353.0
2025-05-27 11:20:00,372.81,373.08,372.57,373.06,29068.0,371.1568,371.4257,370.9179,371.4057,29068.0
2025-05-27 11:25:00,373.13,374.16,373.13,373.88,9784.0,371.4754,372.5009,371.4754,372.2221,9784.0
2025-05-27 11:30:00,373.92,374.79,373.91,374.79,7836.0,372.2619,373.1281,372.252,373.1281,7836.0
2025-05-27 11:35:00,374.82,375.23,374.28,374.51,5893.0,373.1579,373.5661,372.6203,372.8493,5893.0
2025-05-27 11:40:00,374.43,374.66,374.18,374.51,4053.0,372.7697,372.9986,372.5208,372.8493,4053.0
2025-05-27 11:45:00,374.39,374.49,373.53,373.53,2508.0,372.7298,372.8294,371.8737,371.8737,2508.0
2025-05-27 11:50:00,373.48,373.85,373.34,373.77,3469.0,371.8239,372.1922,371.6845,372.1126,3469.0
2025-05-27 11:55:00,373.86,374.4,373.59,374.17,6701.0,372.2022,372.7398,371.9334,372.5108,6701.0
2025-05-27 12:00:00,373.86,374.4,373.52,374.39,4427.0,372.2022,372.7398,371.8637,372.7298,4427.0
2025-05-27 12:05:00,374.37,374.58,373.73,373.73,7484.0,372.7099,372.919,372.0728,372.0728,7484.0
2025-05-27 12:10:00,373.89,374.13,373.8,373.8,3165.0,372.2321,372.471,372.1425,372.1425,3165.0
2025-05-27 12:15:00,374.13,374.14,373.75,373.86,1700.0,372.471,372.481,372.0927,372.2022,1700.0
2025-05-27 12:20:00,374.07,374.16,373.9,373.96,2220.0,372.4113,372.5009,372.242,372.3017,2220.0
2025-05-27 12:25:00,373.84,374.17,373.81,374.03,2534.0,372.1823,372.5108,372.1524,372.3714,2534.0
2025-05-27 12:30:00,373.98,374.13,373.56,373.56,2018.0,372.3217,372.471,371.9035,371.9035,2018.0
2025-05-27 12:35:00,373.78,374.87,373.4,374.87,7324.0,372.1225,373.2077,371.7442,373.2077,7324.0
2025-05-27 12:40:00,374.78,374.85,373.96,374.65,21866.0,373.1181,373.1878,372.3017,372.9887,21866.0
2025-05-27 12:45:00,374.65,375.25,374.54,375.25,8426.0,372.9887,373.586,372.8792,373.586,8426.0
2025-05-27 12:50:00,375.49,375.68,375.25,375.48,2634.0,373.825,374.0141,373.586,373.815,2634.0
2025-05-27 12:55:00,375.47,376.05,375.13,376.05,16887.0,373.8051,374.3825,373.4666,374.3825,16887.0
2025-05-27 13:00:00,375.99,376.11,375.6,375.71,14215.0,374.3227,374.4422,373.9345,374.044,14215.0
2025-05-27 13:05:00,375.73,376.0,375.47,375.71,5760.0,374.0639,374.3327,373.8051,374.044,5760.0
2025-05-27 13:10:00,375.77,375.79,375.3,375.31,3942.0,374.1037,374.1236,373.6358,373.6458,3942.0
2025-05-27 13:15:00,375.4,375.82,375.17,375.65,14337.0,373.7354,374.1535,373.5064,373.9843,14337.0
2025-05-27 13:20:00,375.83,376.2,375.45,375.5,6311.0,374.1635,374.5318,373.7851,373.8349,6311.0
2025-05-27 13:25:00,375.61,375.61,374.54,374.54,2898.0,373.9444,373.9444,372.8792,372.8792,2898.0
2025-05-27 13:30:00,374.75,374.75,374.31,374.6,1882.0,373.0882,373.0882,372.6502,372.9389,1882.0
2025-05-27 13:35:00,374.78,375.09,374.78,374.92,6193.0,373.1181,373.4267,373.1181,373.2575,6193.0
2025-05-27 13:40:00,374.74,374.97,374.54,374.94,9606.0,373.0783,373.3073,372.8792,373.2774,9606.0
2025-05-27 13:45:00,374.97,375.49,374.74,375.25,1906.0,373.3073,373.825,373.0783,373.586,1906.0
2025-05-27 13:50:00,375.42,375.72,375.42,375.69,1454.0,373.7553,374.0539,373.7553,374.0241,1454.0
2025-05-27 13:55:00,375.89,376.64,375.89,376.22,8931.0,374.2232,374.9699,374.2232,374.5517,8931.0
2025-05-27 14:00:00,376.1,376.24,375.91,376.0,3227.0,374.4323,374.5716,374.2431,374.3327,3227.0
2025-05-27 14:05:00,376.02,376.32,375.86,376.32,3901.0,374.3526,374.6513,374.1933,374.6513,3901.0
2025-05-27 14:10:00,376.38,376.57,376.2,376.45,2583.0,374.711,374.9002,374.5318,374.7807,2583.0
2025-05-27 14:15:00,376.46,376.61,376.14,376.39,6553.0,374.7907,374.94,374.4721,374.721,6553.0
2025-05-27 14:20:00,376.28,376.37,375.97,375.97,1788.0,374.6115,374.7011,374.3028,374.3028,1788.0
2025-05-27 14:25:00,376.06,376.06,375.67,375.83,5224.0,374.3924,374.3924,374.0042,374.1635,5224.0
2025-05-27 14:30:00,375.98,376.15,375.79,376.13,4091.0,374.3128,374.482,374.1236,374.4621,4091.0
2025-05-27 14:35:00,376.41,376.41,375.87,376.05,4913.0,374.7409,374.7409,374.2033,374.3825,4913.0
2025-05-27 14:40:00,375.92,376.69,375.92,376.69,4962.0,374.2531,375.0196,374.2531,375.0196,4962.0
2025-05-27 14:45:00,376.69,376.8,376.45,376.71,1763.0,375.0196,375.1292,374.7807,375.0396,1763.0
2025-05-27 14:50:00,376.9,376.9,376.41,376.41,4942.0,375.2287,375.2287,374.7409,374.7409,4942.0
2025-05-27 14:55:00,376.52,376.68,376.38,376.53,4156.0,374.8504,375.0097,374.711,374.8604,4156.0
2025-05-27 15:00:00,376.38,376.83,376.37,376.73,5684.0,374.711,375.159,374.7011,375.0595,5684.0
2025-05-27 15:05:00,376.67,376.84,376.37,376.48,2440.0,374.9997,375.169,374.7011,374.8106,2440.0
2025-05-27 15:10:00,376.6,376.71,376.4,376.41,7347.0,374.93,375.0396,374.7309,374.7409,7347.0
2025-05-27 15:15:00,376.5,376.52,376.16,376.51,4600.0,374.8305,374.8504,374.492,374.8404,4600.0
2025-05-27 15:20:00,376.51,376.85,376.3,376.74,6509.0,374.8404,375.1789,374.6314,375.0694,6509.0
2025-05-27 15:25:00,376.74,376.96,376.36,376.41,11465.0,375.0694,375.2884,374.6911,374.7409,11465.0
2025-05-27 15:30:00,376.42,376.52,375.77,375.9,9591.0,374.7508,374.8504,374.1037,374.2331,9591.0
2025-05-27 15:35:00,375.97,376.04,375.04,375.9,31493.0,374.3028,374.3725,373.377,374.2331,31493.0
2025-05-27 15:40:00,375.97,376.44,375.75,376.18,18434.0,374.3028,374.7708,374.0838,374.5119,18434.0
2025-05-27 15:45:00,376.08,376.22,375.05,375.21,22607.0,374.4123,374.5517,373.3869,373.5462,22607.0
2025-05-27 15:50:00,375.01,375.59,374.9,375.01,38201.0,373.3471,373.9245,373.2376,373.3471,38201.0
2025-05-27 15:55:00,374.93,375.98,374.9,375.98,112503.0,373.2674,374.3128,373.2376,374.3128,112503.0
2025-05-28 09:30:00,375.0,376.0,372.98,375.04,128016.0,373.3371,374.3327,371.3261,373.377,128016.0
2025-05-28 09:35:00,374.9,379.0,374.31,377.9,30141.0,373.2376,377.3194,372.6502,376.2243,30141.0
2025-05-28 09:40:00,378.43,380.2,378.43,379.96,55859.0,376.7519,378.5141,376.7519,378.2751,55859.0
2025-05-28 09:45:00,380.08,383.05,379.68,382.81,37206.0,378.3946,381.3514,377.9964,381.1125,37206.0
2025-05-28 09:50:00,382.85,383.27,381.71,382.31,38120.0,381.1523,381.5705,380.0174,380.6147,38120.0
2025-05-28 09:55:00,382.31,383.0,381.8,382.56,9213.0,380.6147,381.3017,380.107,380.8636,9213.0
2025-05-28 10:00:00,382.22,382.65,381.83,382.34,8555.0,380.5251,380.9532,380.1369,380.6446,8555.0
2025-05-28 10:05:00,382.34,382.66,381.87,382.22,7984.0,380.6446,380.9632,380.1767,380.5251,7984.0
2025-05-28 10:10:00,382.27,383.16,382.26,382.86,3381.0,380.5749,381.461,380.5649,381.1623,3381.0
2025-05-28 10:15:00,382.86,384.51,382.81,382.81,19468.0,381.1623,382.805,381.1125,381.1125,19468.0
2025-05-28 10:20:00,382.81,383.79,382.5,383.74,15242.0,381.1125,382.0882,380.8039,382.0384,15242.0
2025-05-28 10:25:00,383.5,384.06,382.96,383.29,7572.0,381.7994,382.357,381.2618,381.5904,7572.0
2025-05-28 10:30:00,383.36,383.51,382.9,383.13,12606.0,381.6601,381.8094,381.2021,381.4311,12606.0
2025-05-28 10:35:00,383.31,383.55,382.73,382.94,8783.0,381.6103,381.8492,381.0329,381.2419,8783.0
2025-05-28 10:40:00,382.96,384.28,382.88,384.28,11680.0,381.2618,382.576,381.1822,382.576,11680.0
2025-05-28 10:45:00,384.34,384.34,383.55,383.61,8230.0,382.6357,382.6357,381.8492,381.909,8230.0
2025-05-28 10:50:00,383.42,383.42,381.97,382.36,4956.0,381.7198,381.7198,380.2762,380.6645,4956.0
2025-05-28 10:55:00,382.39,382.41,381.94,382.31,2300.0,380.6944,380.7143,380.2464,380.6147,2300.0
2025-05-28 11:00:00,381.98,382.34,381.97,382.28,5275.0,380.2862,380.6446,380.2762,380.5849,5275.0
2025-05-28 11:05:00,382.26,383.38,382.04,383.36,8641.0,380.5649,381.68,380.3459,381.6601,8641.0
2025-05-28 11:10:00,383.33,384.04,383.2,383.74,25665.0,381.6302,382.3371,381.5008,382.0384,25665.0
2025-05-28 11:15:00,383.74,383.74,383.18,383.56,16657.0,382.0384,382.0384,381.4809,381.8592,16657.0
2025-05-28 11:20:00,383.57,383.79,383.29,383.47,7570.0,381.8691,382.0882,381.5904,381.7696,7570.0
2025-05-28 11:25:00,383.36,384.15,383.29,383.73,6250.0,381.6601,382.4466,381.5904,382.0284,6250.0
2025-05-28 11:30:00,383.67,383.89,382.84,383.35,20896.0,381.9687,382.1877,381.1424,381.6501,20896.0
2025-05-28 11:35:00,383.41,384.33,383.06,383.89,6645.0,381.7098,382.6258,381.3614,382.1877,6645.0
2025-05-28 11:40:00,384.32,384.59,383.73,384.03,10531.0,382.6158,382.8846,382.0284,382.3271,10531.0
2025-05-28 11:45:00,384.04,384.04,383.55,384.03,9610.0,382.3371,382.3371,381.8492,382.3271,9610.0
2025-05-28 11:50:00,384.07,384.34,383.68,384.07,10961.0,382.3669,382.6357,381.9786,382.3669,10961.0
2025-05-28 11:55:00,384.18,384.18,382.95,382.95,6217.0,382.4764,382.4764,381.2519,381.2519,6217.0
2025-05-28 12:00:00,382.86,382.86,382.55,382.62,1908.0,381.1623,381.1623,380.8537,380.9233,1908.0
2025-05-28 12:05:00,382.77,383.27,382.56,383.27,14482.0,381.0727,381.5705,380.8636,381.5705,14482.0
2025-05-28 12:10:00,382.9,383.38,382.9,383.19,4126.0,381.2021,381.68,381.2021,381.4908,4126.0
2025-05-28 12:15:00,383.38,383.63,383.29,383.63,3224.0,381.68,381.9289,381.5904,381.9289,3224.0
2025-05-28 12:20:00,383.62,383.71,382.95,383.04,8507.0,381.9189,382.0085,381.2519,381.3415,8507.0
2025-05-28 12:25:00,383.05,383.41,383.04,383.19,2233.0,381.3514,381.7098,381.3415,381.4908,2233.0
2025-05-28 12:30:00,383.4,383.4,382.5,382.63,7041.0,381.6999,381.6999,380.8039,380.9333,7041.0
2025-05-28 12:35:00,382.8,383.32,382.72,382.8,6143.0,381.1025,381.6202,381.0229,381.1025,6143.0
2025-05-28 12:40:00,382.85,383.19,382.5,382.96,4168.0,381.1523,381.4908,380.8039,381.2618,4168.0
2025-05-28 12:45:00,383.08,383.13,382.65,383.02,5872.0,381.3813,381.4311,380.9532,381.3216,5872.0
2025-05-28 12:50:00,382.95,383.02,382.27,382.51,4898.0,381.2519,381.3216,380.5749,380.8138,4898.0
2025-05-28 12:55:00,382.46,382.57,382.12,382.2,7212.0,380.7641,380.8736,380.4256,380.5052,7212.0
2025-05-28 13:00:00,382.2,382.78,381.85,382.78,11803.0,380.5052,381.0826,380.1568,381.0826,11803.0
2025-05-28 13:05:00,382.78,383.35,382.75,383.31,3900.0,381.0826,381.6501,381.0528,381.6103,3900.0
2025-05-28 13:10:00,383.31,383.54,383.09,383.4,3630.0,381.6103,381.8393,381.3913,381.6999,3630.0
2025-05-28 13:15:00,383.62,383.83,383.34,383.34,3169.0,381.9189,382.128,381.6402,381.6402,3169.0
2025-05-28 13:20:00,383.26,383.41,382.96,383.3,2852.0,381.5605,381.7098,381.2618,381.6003,2852.0
2025-05-28 13:25:00,383.3,383.46,382.87,383.46,4242.0,381.6003,381.7596,381.1722,381.7596,4242.0
2025-05-28 13:30:00,383.3,383.45,383.05,383.06,4288.0,381.6003,381.7497,381.3514,381.3614,4288.0
2025-05-28 13:35:00,383.05,383.08,382.76,382.78,6443.0,381.3514,381.3813,381.0627,381.0826,6443.0
2025-05-28 13:40:00,382.74,382.88,382.45,382.47,9894.0,381.0428,381.1822,380.7541,380.774,9894.0
2025-05-28 13:45:00,382.44,382.5,381.5,381.71,11286.0,380.7441,380.8039,379.8083,380.0174,11286.0
2025-05-28 13:50:00,381.71,381.73,380.82,381.03,7407.0,380.0174,380.0373,379.1313,379.3404,7407.0
2025-05-28 13:55:00,381.03,381.03,380.0,380.13,7243.0,379.3404,379.3404,378.315,378.4444,7243.0
2025-05-28 14:00:00,380.13,380.49,380.09,380.28,2628.0,378.4444,378.8028,378.4046,378.5937,2628.0
2025-05-28 14:05:00,380.28,380.53,379.94,380.11,9079.0,378.5937,378.8426,378.2552,378.4245,9079.0
2025-05-28 14:10:00,380.11,380.29,379.9,380.05,9767.0,378.4245,378.6037,378.2154,378.3647,9767.0
2025-05-28 14:15:00,380.05,380.44,379.92,380.44,13181.0,378.3647,378.753,378.2353,378.753,13181.0
2025-05-28 14:20:00,380.54,380.56,380.38,380.56,1533.0,378.8526,378.8725,378.6933,378.8725,1533.0
2025-05-28 14:25:00,380.61,380.61,380.0,380.16,5224.0,378.9223,378.9223,378.315,378.4743,5224.0
2025-05-28 14:30:00,380.09,380.69,379.98,380.35,11692.0,378.4046,379.0019,378.2951,378.6634,11692.0
2025-05-28 14:35:00,380.13,380.5,380.13,380.31,4062.0,378.4444,378.8127,378.4444,378.6236,4062.0
2025-05-28 14:40:00,380.33,380.43,380.0,380.01,3979.0,378.6435,378.7431,378.315,378.3249,3979.0
2025-05-28 14:45:00,380.01,380.21,379.89,380.06,15358.0,378.3249,378.524,378.2055,378.3747,15358.0
2025-05-28 14:50:00,380.06,380.06,378.3,378.51,33854.0,378.3747,378.3747,376.6225,376.8316,33854.0
2025-05-28 14:55:00,378.76,379.71,378.6,379.71,4312.0,377.0805,378.0263,376.9212,378.0263,4312.0
2025-05-28 15:00:00,379.71,379.99,379.49,379.49,2598.0,378.0263,378.305,377.8072,377.8072,2598.0
2025-05-28 15:05:00,379.75,380.43,379.74,380.27,4017.0,378.0661,378.7431,378.0561,378.5838,4017.0
2025-05-28 15:10:00,380.08,380.39,379.71,379.73,8035.0,378.3946,378.7032,378.0263,378.0462,8035.0
2025-05-28 15:15:00,379.77,380.11,379.62,379.86,6395.0,378.086,378.4245,377.9367,378.1756,6395.0
2025-05-28 15:20:00,379.88,380.2,379.48,379.48,6724.0,378.1955,378.5141,377.7973,377.7973,6724.0
2025-05-28 15:25:00,379.46,380.27,379.33,380.16,17870.0,377.7774,378.5838,377.6479,378.4743,17870.0
2025-05-28 15:30:00,380.18,380.18,379.54,379.59,6756.0,378.4942,378.4942,377.857,377.9068,6756.0
2025-05-28 15:35:00,379.64,379.94,379.53,379.58,9401.0,377.9566,378.2552,377.847,377.8968,9401.0
2025-05-28 15:40:00,379.66,380.35,379.41,380.21,10748.0,377.9765,378.6634,377.7276,378.524,10748.0
2025-05-28 15:45:00,380.17,380.69,379.21,379.35,49122.0,378.4842,379.0019,377.5285,377.6678,49122.0
2025-05-28 15:50:00,379.03,379.29,377.12,377.47,38881.0,377.3493,377.6081,375.4477,375.7962,38881.0
2025-05-28 15:55:00,377.44,378.37,377.0,378.19,123498.0,375.7663,376.6922,375.3283,376.513,123498.0
2025-05-29 09:30:00,378.24,381.39,376.6,380.51,28669.0,376.5628,379.6988,374.93,378.8227,28669.0
2025-05-29 09:35:00,380.4,381.63,379.67,381.23,9999.0,378.7132,379.9377,377.9864,379.5395,9999.0
2025-05-29 09:40:00,381.57,381.73,380.38,381.73,21804.0,379.878,380.0373,378.6933,380.0373,21804.0
2025-05-29 09:45:00,381.83,382.35,381.27,381.37,5629.0,380.1369,380.6545,379.5793,379.6789,5629.0
2025-05-29 09:50:00,381.55,382.54,380.91,382.54,7970.0,379.8581,380.8437,379.2209,380.8437,7970.0
2025-05-29 09:55:00,382.29,382.75,381.62,382.56,9465.0,380.5948,381.0528,379.9278,380.8636,9465.0
2025-05-29 10:00:00,382.36,382.97,380.87,381.37,6817.0,380.6645,381.2718,379.1811,379.6789,6817.0
2025-05-29 10:05:00,380.67,380.67,379.85,380.12,2476.0,378.982,378.982,378.1656,378.4344,2476.0
2025-05-29 10:10:00,379.89,380.98,379.75,380.58,7388.0,378.2055,379.2906,378.0661,378.8924,7388.0
2025-05-29 10:15:00,380.6,381.08,380.32,381.08,5976.0,378.9123,379.3902,378.6335,379.3902,5976.0
2025-05-29 10:20:00,381.08,381.11,380.04,380.93,4835.0,379.3902,379.42,378.3548,379.2408,4835.0
2025-05-29 10:25:00,380.63,381.16,380.18,380.81,9864.0,378.9422,379.4698,378.4942,379.1214,9864.0
2025-05-29 10:30:00,380.41,380.66,379.2,379.4,6268.0,378.7231,378.972,377.5185,377.7176,6268.0
2025-05-29 10:35:00,379.4,380.09,379.36,379.72,1950.0,377.7176,378.4046,377.6778,378.0362,1950.0
2025-05-29 10:40:00,379.65,379.7,378.9,378.9,2078.0,377.9665,378.0163,377.2198,377.2198,2078.0
2025-05-29 10:45:00,378.69,379.08,378.68,379.0,1800.0,377.0108,377.399,377.0008,377.3194,1800.0
2025-05-29 10:50:00,379.0,379.41,378.9,379.05,4447.0,377.3194,377.7276,377.2198,377.3692,4447.0
2025-05-29 10:55:00,379.01,379.42,379.01,379.22,2993.0,377.3294,377.7375,377.3294,377.5384,2993.0
2025-05-29 11:00:00,379.43,379.82,378.3,378.58,8092.0,377.7475,378.1358,376.6225,376.9013,8092.0
2025-05-29 11:05:00,378.58,378.85,378.39,378.39,2730.0,376.9013,377.1701,376.7121,376.7121,2730.0
2025-05-29 11:10:00,378.62,378.69,377.96,377.96,4348.0,376.9411,377.0108,376.284,376.284,4348.0
2025-05-29 11:15:00,378.14,378.19,377.21,377.21,6658.0,376.4632,376.513,375.5373,375.5373,6658.0
2025-05-29 11:20:00,377.1,377.43,376.53,377.22,4578.0,375.4278,375.7564,374.8604,375.5473,4578.0
2025-05-29 11:25:00,377.22,377.69,377.19,377.65,5913.0,375.5473,376.0152,375.5174,375.9754,5913.0
2025-05-29 11:30:00,377.76,378.16,376.86,377.11,5339.0,376.0849,376.4831,375.1889,375.4378,5339.0
2025-05-29 11:35:00,377.11,377.21,376.93,377.15,5131.0,375.4378,375.5373,375.2586,375.4776,5131.0
2025-05-29 11:40:00,377.15,377.48,377.05,377.13,1433.0,375.4776,375.8061,375.378,375.4577,1433.0
2025-05-29 11:45:00,377.13,377.21,376.89,377.06,2830.0,375.4577,375.5373,375.2188,375.388,2830.0
2025-05-29 11:50:00,377.31,377.8,377.31,377.69,2801.0,375.6369,376.1247,375.6369,376.0152,2801.0
2025-05-29 11:55:00,377.69,377.69,376.11,376.9,6409.0,376.0152,376.0152,374.4422,375.2287,6409.0
2025-05-29 12:00:00,376.93,376.94,376.45,376.91,4206.0,375.2586,375.2685,374.7807,375.2387,4206.0
2025-05-29 12:05:00,377.13,377.17,376.61,376.62,2926.0,375.4577,375.4975,374.94,374.95,2926.0
2025-05-29 12:10:00,376.45,377.39,376.35,377.38,6030.0,374.7807,375.7165,374.6812,375.7066,6030.0
2025-05-29 12:15:00,377.55,377.96,377.43,377.69,2225.0,375.8758,376.284,375.7564,376.0152,2225.0
2025-05-29 12:20:00,377.55,378.08,377.51,377.97,6194.0,375.8758,376.4035,375.836,376.294,6194.0
2025-05-29 12:25:00,377.66,378.52,377.65,378.18,5098.0,375.9853,376.8415,375.9754,376.503,5098.0
2025-05-29 12:30:00,378.13,378.52,378.03,378.26,7251.0,376.4533,376.8415,376.3537,376.5827,7251.0
2025-05-29 12:35:00,378.14,378.16,377.71,377.88,2700.0,376.4632,376.4831,376.0351,376.2044,2700.0
2025-05-29 12:40:00,377.88,378.3,377.74,378.3,2819.0,376.2044,376.6225,376.065,376.6225,2819.0
2025-05-29 12:45:00,378.19,378.46,377.84,377.86,4558.0,376.513,376.7818,376.1645,376.1845,4558.0
2025-05-29 12:50:00,378.2,378.28,377.84,378.28,1980.0,376.5229,376.6026,376.1645,376.6026,1980.0
2025-05-29 12:55:00,377.99,378.64,377.91,378.4,10364.0,376.3139,376.961,376.2342,376.7221,10364.0
2025-05-29 13:00:00,378.3,378.42,378.15,378.34,2718.0,376.6225,376.742,376.4732,376.6623,2718.0
2025-05-29 13:05:00,378.34,378.34,378.02,378.25,1490.0,376.6623,376.6623,376.3437,376.5727,1490.0
2025-05-29 13:10:00,378.5,378.61,377.93,377.93,3563.0,376.8216,376.9311,376.2541,376.2541,3563.0
2025-05-29 13:15:00,378.1,378.49,377.82,378.46,3850.0,376.4234,376.8117,376.1446,376.7818,3850.0
2025-05-29 13:20:00,378.46,379.4,378.46,379.19,2179.0,376.7818,377.7176,376.7818,377.5086,2179.0
2025-05-29 13:25:00,379.41,379.73,378.78,378.78,5975.0,377.7276,378.0462,377.1004,377.1004,5975.0
2025-05-29 13:30:00,378.98,379.31,378.62,378.62,1795.0,377.2995,377.628,376.9411,376.9411,1795.0
2025-05-29 13:35:00,378.79,378.79,378.39,378.49,2557.0,377.1103,377.1103,376.7121,376.8117,2557.0
2025-05-29 13:40:00,378.49,378.93,378.48,378.86,2429.0,376.8117,377.2497,376.8017,377.18,2429.0
2025-05-29 13:45:00,378.93,379.15,378.82,378.82,2109.0,377.2497,377.4687,377.1402,377.1402,2109.0
2025-05-29 13:50:00,379.08,379.21,378.75,379.04,2938.0,377.399,377.5285,377.0705,377.3592,2938.0
2025-05-29 13:55:00,379.04,379.23,378.4,378.41,10438.0,377.3592,377.5484,376.7221,376.732,10438.0
2025-05-29 14:00:00,378.58,378.67,378.44,378.46,860.0,376.9013,376.9909,376.7619,376.7818,860.0
2025-05-29 14:05:00,378.66,378.94,378.47,378.72,3697.0,376.9809,377.2597,376.7917,377.0406,3697.0
2025-05-29 14:10:00,378.96,379.17,378.96,378.98,1403.0,377.2796,377.4886,377.2796,377.2995,1403.0
2025-05-29 14:15:00,378.79,378.85,378.63,378.65,2805.0,377.1103,377.1701,376.951,376.971,2805.0
2025-05-29 14:20:00,378.61,379.16,378.15,379.16,6212.0,376.9311,377.4787,376.4732,377.4787,6212.0
2025-05-29 14:25:00,379.21,379.49,378.74,378.74,6380.0,377.5285,377.8072,377.0606,377.0606,6380.0
2025-05-29 14:30:00,378.94,379.31,378.59,378.75,17576.0,377.2597,377.628,376.9112,377.0705,17576.0
2025-05-29 14:35:00,378.81,378.86,378.45,378.58,3060.0,377.1302,377.18,376.7718,376.9013,3060.0
2025-05-29 14:40:00,378.78,378.86,378.62,378.73,3073.0,377.1004,377.18,376.9411,377.0506,3073.0
2025-05-29 14:45:00,378.69,379.01,378.53,378.53,23153.0,377.0108,377.3294,376.8515,376.8515,23153.0
2025-05-29 14:50:00,378.6,378.76,378.26,378.27,3348.0,376.9212,377.0805,376.5827,376.5926,3348.0
2025-05-29 14:55:00,378.2,378.31,378.03,378.23,9049.0,376.5229,376.6325,376.3537,376.5528,9049.0
2025-05-29 15:00:00,378.23,378.66,377.76,377.76,44879.0,376.5528,376.9809,376.0849,376.0849,44879.0
2025-05-29 15:05:00,377.78,379.21,377.78,378.99,208625.0,376.1048,377.5285,376.1048,377.3094,208625.0
2025-05-29 15:10:00,379.15,379.42,378.89,379.33,10823.0,377.4687,377.7375,377.2099,377.6479,10823.0
2025-05-29 15:15:00,379.55,380.44,379.33,380.01,17192.0,377.867,378.753,377.6479,378.3249,17192.0
2025-05-29 15:20:00,380.02,380.65,379.95,380.51,7434.0,378.3349,378.9621,378.2652,378.8227,7434.0
2025-05-29 15:25:00,380.44,380.49,380.15,380.25,6451.0,378.753,378.8028,378.4643,378.5639,6451.0
2025-05-29 15:30:00,380.25,380.61,380.24,380.34,3958.0,378.5639,378.9223,378.5539,378.6535,3958.0
2025-05-29 15:35:00,380.53,380.7,380.1,380.36,4604.0,378.8426,379.0119,378.4145,378.6734,4604.0
2025-05-29 15:40:00,380.19,380.63,380.07,380.17,4588.0,378.5041,378.9422,378.3847,378.4842,4588.0
2025-05-29 15:45:00,380.25,380.57,380.02,380.1,4587.0,378.5639,378.8824,378.3349,378.4145,4587.0
2025-05-29 15:50:00,379.9,380.09,379.11,379.29,14676.0,378.2154,378.4046,377.4289,377.6081,14676.0
2025-05-29 15:55:00,379.28,380.54,379.26,380.54,87820.0,377.5982,378.8526,377.5782,378.8526,87820.0
2025-05-30 09:30:00,379.92,381.48,379.32,381.48,11232.0,378.2353,379.7884,377.638,379.7884,11232.0
2025-05-30 09:35:00,381.9,382.54,381.38,382.1,2398.0,380.2065,380.8437,379.6888,380.4057,2398.0
2025-05-30 09:40:00,382.47,383.0,381.24,382.68,5329.0,380.774,381.3017,379.5495,380.9831,5329.0
2025-05-30 09:45:00,382.54,384.07,382.54,382.6,6537.0,380.8437,382.3669,380.8437,380.9034,6537.0
2025-05-30 09:50:00,382.88,384.23,382.82,384.13,3652.0,381.1822,382.5262,381.1225,382.4267,3652.0
2025-05-30 09:55:00,384.22,385.91,384.22,385.6,15576.0,382.5163,384.1988,382.5163,383.8901,15576.0
2025-05-30 10:00:00,385.64,386.81,384.38,384.41,8575.0,383.93,385.0948,382.6755,382.7054,8575.0
2025-05-30 10:05:00,384.41,385.43,384.31,384.98,11426.0,382.7054,383.7209,382.6059,383.2729,11426.0
2025-05-30 10:10:00,385.35,385.85,384.06,385.42,16004.0,383.6412,384.139,382.357,383.7109,16004.0
2025-05-30 10:15:00,385.4,386.13,384.81,386.13,3830.0,383.691,384.4178,383.1036,384.4178,3830.0
2025-05-30 10:20:00,386.28,386.38,386.0,386.25,2286.0,384.5671,384.6667,384.2884,384.5373,2286.0
2025-05-30 10:25:00,386.04,386.26,385.58,385.9,6789.0,384.3282,384.5472,383.8702,384.1888,6789.0
2025-05-30 10:30:00,386.18,386.18,385.57,385.58,1610.0,384.4676,384.4676,383.8603,383.8702,1610.0
2025-05-30 10:35:00,386.08,386.6,386.08,386.35,5421.0,384.368,384.8857,384.368,384.6368,5421.0
2025-05-30 10:40:00,386.35,386.38,385.64,386.04,5743.0,384.6368,384.6667,383.93,384.3282,5743.0
2025-05-30 10:45:00,385.94,385.94,384.78,384.79,2432.0,384.2286,384.2286,383.0738,383.0837,2432.0
2025-05-30 10:50:00,384.8,384.81,384.01,384.25,7685.0,383.0937,383.1036,382.3072,382.5461,7685.0
2025-05-30 10:55:00,384.5,384.83,384.04,384.56,4167.0,382.795,383.1235,382.3371,382.8547,4167.0
2025-05-30 11:00:00,384.78,385.17,384.28,384.43,5553.0,383.0738,383.462,382.576,382.7253,5553.0
2025-05-30 11:05:00,384.43,384.65,384.18,384.47,7656.0,382.7253,382.9443,382.4764,382.7651,7656.0
2025-05-30 11:10:00,384.31,384.74,384.31,384.72,1509.0,382.6059,383.0339,382.6059,383.014,1509.0
2025-05-30 11:15:00,384.75,384.91,384.47,384.72,4098.0,383.0439,383.2032,382.7651,383.014,4098.0
2025-05-30 11:20:00,384.97,385.31,384.82,385.23,4498.0,383.2629,383.6014,383.1136,383.5218,4498.0
2025-05-30 11:25:00,385.24,386.52,385.24,386.14,9365.0,383.5317,384.8061,383.5317,384.4277,9365.0
2025-05-30 11:30:00,386.22,386.27,385.77,386.0,9048.0,384.5074,384.5572,384.0594,384.2884,9048.0
2025-05-30 11:35:00,386.01,386.04,385.68,385.84,3356.0,384.2983,384.3282,383.9698,384.1291,3356.0
2025-05-30 11:40:00,385.84,386.05,385.42,385.71,4313.0,384.1291,384.3381,383.7109,383.9996,4313.0
2025-05-30 11:45:00,385.82,386.38,385.71,386.38,4233.0,384.1092,384.6667,383.9996,384.6667,4233.0
2025-05-30 11:50:00,386.33,386.79,386.33,386.58,3786.0,384.6169,385.0749,384.6169,384.8658,3786.0
2025-05-30 11:55:00,386.5,386.5,386.25,386.26,1685.0,384.7861,384.7861,384.5373,384.5472,1685.0
2025-05-30 12:00:00,386.54,386.85,386.47,386.85,1619.0,384.826,385.1346,384.7563,385.1346,1619.0
2025-05-30 12:05:00,387.08,387.44,387.0,387.0,2326.0,385.3636,385.722,385.2839,385.2839,2326.0
2025-05-30 12:10:00,387.39,387.69,387.33,387.36,4177.0,385.6722,385.9709,385.6125,385.6423,4177.0
2025-05-30 12:15:00,387.36,387.36,387.16,387.29,966.0,385.6423,385.6423,385.4432,385.5726,966.0
2025-05-30 12:20:00,387.25,387.41,387.08,387.08,2358.0,385.5328,385.6921,385.3636,385.3636,2358.0
2025-05-30 12:25:00,387.03,387.03,385.88,385.88,2393.0,385.3138,385.3138,384.1689,384.1689,2393.0
2025-05-30 12:30:00,385.97,386.31,385.65,386.05,2360.0,384.2585,384.597,383.9399,384.3381,2360.0
2025-05-30 12:35:00,386.0,386.87,385.79,386.85,4138.0,384.2884,385.1545,384.0793,385.1346,4138.0
2025-05-30 12:40:00,387.01,387.32,386.68,386.68,1762.0,385.2939,385.6025,384.9653,384.9653,1762.0
2025-05-30 12:45:00,386.77,386.77,386.28,386.29,2088.0,385.0549,385.0549,384.5671,384.5771,2088.0
2025-05-30 12:50:00,386.53,386.94,386.47,386.88,2635.0,384.816,385.2242,384.7563,385.1645,2635.0
2025-05-30 12:55:00,386.76,386.84,386.47,386.47,3339.0,385.045,385.1246,384.7563,384.7563,3339.0
2025-05-30 13:00:00,386.42,387.18,386.41,387.18,1712.0,384.7065,385.4631,384.6965,385.4631,1712.0
2025-05-30 13:05:00,387.04,387.71,387.04,387.4,2791.0,385.3237,385.9908,385.3237,385.6822,2791.0
2025-05-30 13:10:00,387.3,387.65,387.02,387.65,2062.0,385.5826,385.931,385.3038,385.931,2062.0
2025-05-30 13:15:00,387.74,388.32,387.64,388.3,8191.0,386.0206,386.5981,385.9211,386.5782,8191.0
2025-05-30 13:20:00,388.49,388.73,388.28,388.71,3193.0,386.7673,387.0063,386.5582,386.9863,3193.0
2025-05-30 13:25:00,388.71,388.98,388.59,388.88,8125.0,386.9863,387.2551,386.8669,387.1556,8125.0
2025-05-30 13:30:00,388.88,389.13,388.88,388.99,2966.0,387.1556,387.4045,387.1556,387.2651,2966.0
2025-05-30 13:35:00,388.99,388.99,388.6,388.61,2351.0,387.2651,387.2651,386.8768,386.8868,2351.0
2025-05-30 13:40:00,388.79,389.1,388.51,388.53,6922.0,387.066,387.3746,386.7872,386.8071,6922.0
2025-05-30 13:45:00,388.44,388.5,387.83,387.84,2824.0,386.7175,386.7773,386.1102,386.1202,2824.0
2025-05-30 13:50:00,388.06,388.16,387.91,387.91,1276.0,386.3392,386.4388,386.1899,386.1899,1276.0
2025-05-30 13:55:00,388.0,388.35,387.72,387.96,2439.0,386.2795,386.6279,386.0007,386.2397,2439.0
2025-05-30 14:00:00,388.19,388.76,387.85,388.75,10731.0,386.4686,387.0361,386.1302,387.0262,10731.0
2025-05-30 14:05:00,388.64,389.17,388.4,389.17,3599.0,386.9167,387.4443,386.6777,387.4443,3599.0
2025-05-30 14:10:00,389.16,389.18,388.36,388.4,4646.0,387.4343,387.4543,386.6379,386.6777,4646.0
2025-05-30 14:15:00,388.4,389.19,388.22,389.19,3762.0,386.6777,387.4642,386.4985,387.4642,3762.0
2025-05-30 14:20:00,389.4,389.4,388.45,388.7,5318.0,387.6733,387.6733,386.7275,386.9764,5318.0
2025-05-30 14:25:00,388.56,388.96,388.53,388.63,2629.0,386.837,387.2352,386.8071,386.9067,2629.0
2025-05-30 14:30:00,388.59,388.6,388.14,388.18,4072.0,386.8669,386.8768,386.4189,386.4587,4072.0
2025-05-30 14:35:00,388.32,388.46,387.93,388.05,6142.0,386.5981,386.7375,386.2098,386.3293,6142.0
2025-05-30 14:40:00,388.0,388.0,387.75,387.75,1100.0,386.2795,386.2795,386.0306,386.0306,1100.0
2025-05-30 14:45:00,387.81,388.58,387.8,388.58,3367.0,386.0903,386.8569,386.0804,386.8569,3367.0
2025-05-30 14:50:00,388.58,388.58,388.08,388.09,2898.0,386.8569,386.8569,386.3591,386.3691,2898.0
2025-05-30 14:55:00,388.08,388.74,387.84,388.74,4937.0,386.3591,387.0162,386.1202,387.0162,4937.0
2025-05-30 15:00:00,388.75,388.94,388.34,388.55,2258.0,387.0262,387.2153,386.618,386.8271,2258.0
2025-05-30 15:05:00,388.22,388.84,388.22,388.58,3412.0,386.4985,387.1158,386.4985,386.8569,3412.0
2025-05-30 15:10:00,388.6,388.6,387.98,388.27,3072.0,386.8768,386.8768,386.2596,386.5483,3072.0
2025-05-30 15:15:00,388.18,388.58,388.13,388.53,3601.0,386.4587,386.8569,386.4089,386.8071,3601.0
2025-05-30 15:20:00,388.68,388.68,387.95,388.03,5439.0,386.9565,386.9565,386.2297,386.3094,5439.0
2025-05-30 15:25:00,388.11,388.75,388.03,388.75,5433.0,386.389,387.0262,386.3094,387.0262,5433.0
2025-05-30 15:30:00,388.6,388.6,387.84,388.24,8461.0,386.8768,386.8768,386.1202,386.5184,8461.0
2025-05-30 15:35:00,388.19,388.3,387.47,387.58,9239.0,386.4686,386.5782,385.7518,385.8614,9239.0
2025-05-30 15:40:00,387.59,387.63,387.17,387.32,10457.0,385.8713,385.9111,385.4532,385.6025,10457.0
2025-05-30 15:45:00,387.31,387.39,386.74,386.94,17204.0,385.5926,385.6722,385.0251,385.2242,17204.0
2025-05-30 15:50:00,386.7,386.96,385.45,385.52,43469.0,384.9853,385.2441,383.7408,383.8105,43469.0
2025-05-30 15:55:00,385.44,385.91,383.61,384.02,201855.0,383.7308,384.1988,381.909,382.3171,201855.0
2025-06-02 09:30:00,382.31,382.31,380.5,382.19,14164.0,380.6147,380.6147,378.8127,380.4953,14164.0
2025-06-02 09:35:00,381.84,384.28,381.51,383.54,4077.0,380.1468,382.576,379.8183,381.8393,4077.0
2025-06-02 09:40:00,383.8,385.89,383.79,385.22,3090.0,382.0981,384.1788,382.0882,383.5118,3090.0
2025-06-02 09:45:00,385.25,385.25,383.5,384.52,11596.0,383.5417,383.5417,381.7994,382.8149,11596.0
2025-06-02 09:50:00,384.17,384.28,383.01,383.34,3649.0,382.4665,382.576,381.3116,381.6402,3649.0
2025-06-02 09:55:00,382.83,382.83,379.96,379.97,2932.0,381.1324,381.1324,378.2751,378.2851,2932.0
2025-06-02 10:00:00,380.0,380.81,378.83,379.83,20305.0,378.315,379.1214,377.1502,378.1457,20305.0
2025-06-02 10:05:00,380.0,380.8,379.83,380.07,21712.0,378.315,379.1114,378.1457,378.3847,21712.0
2025-06-02 10:10:00,380.49,380.69,379.82,380.37,16225.0,378.8028,379.0019,378.1358,378.6833,16225.0
2025-06-02 10:15:00,380.4,381.67,380.3,381.55,23226.0,378.7132,379.9776,378.6136,379.8581,23226.0
2025-06-02 10:20:00,381.72,382.07,381.3,381.88,8617.0,380.0273,380.3758,379.6092,380.1866,8617.0
2025-06-02 10:25:00,381.75,382.12,380.74,380.8,6862.0,380.0572,380.4256,379.0517,379.1114,6862.0
2025-06-02 10:30:00,380.8,381.14,380.35,380.38,1892.0,379.1114,379.4499,378.6634,378.6933,1892.0
2025-06-02 10:35:00,380.12,380.12,379.56,379.69,4342.0,378.4344,378.4344,377.8769,378.0063,4342.0
2025-06-02 10:40:00,379.5,379.59,379.12,379.28,1917.0,377.8172,377.9068,377.4389,377.5982,1917.0
2025-06-02 10:45:00,379.62,379.62,379.26,379.26,3711.0,377.9367,377.9367,377.5782,377.5782,3711.0
2025-06-02 10:50:00,379.1,379.41,378.94,379.06,2575.0,377.419,377.7276,377.2597,377.3791,2575.0
2025-06-02 10:55:00,379.06,379.3,379.05,379.1,2299.0,377.3791,377.6181,377.3692,377.419,2299.0
2025-06-02 11:00:00,378.91,379.06,378.34,378.42,5924.0,377.2298,377.3791,376.6623,376.742,5924.0
2025-06-02 11:05:00,378.32,378.43,378.03,378.43,4829.0,376.6424,376.7519,376.3537,376.7519,4829.0
2025-06-02 11:10:00,378.42,379.5,378.24,379.12,6124.0,376.742,377.8172,376.5628,377.4389,6124.0
2025-06-02 11:15:00,379.07,379.59,379.03,379.25,4740.0,377.3891,377.9068,377.3493,377.5683,4740.0
2025-06-02 11:20:00,379.17,379.71,378.76,379.61,4859.0,377.4886,378.0263,377.0805,377.9267,4859.0
2025-06-02 11:25:00,379.53,379.66,377.8,377.8,24543.0,377.847,377.9765,376.1247,376.1247,24543.0
2025-06-02 11:30:00,378.31,378.31,375.54,375.81,5636.0,376.6325,376.6325,373.8747,374.1435,5636.0
2025-06-02 11:35:00,376.22,376.42,374.8,374.8,6273.0,374.5517,374.7508,373.138,373.138,6273.0
2025-06-02 11:40:00,375.0,375.28,374.66,374.75,4573.0,373.3371,373.6159,372.9986,373.0882,4573.0
2025-06-02 11:45:00,374.51,375.14,374.48,375.0,14706.0,372.8493,373.4765,372.8194,373.3371,14706.0
2025-06-02 11:50:00,375.0,376.07,375.0,376.07,9351.0,373.3371,374.4024,373.3371,374.4024,9351.0
2025-06-02 11:55:00,376.14,376.69,375.9,376.69,4661.0,374.4721,375.0196,374.2331,375.0196,4661.0
2025-06-02 12:00:00,376.32,376.38,375.73,375.9,5281.0,374.6513,374.711,374.0639,374.2331,5281.0
2025-06-02 12:05:00,376.04,376.31,375.13,375.42,9542.0,374.3725,374.6413,373.4666,373.7553,9542.0
2025-06-02 12:10:00,375.49,375.9,375.48,375.89,2786.0,373.825,374.2331,373.815,374.2232,2786.0
2025-06-02 12:15:00,375.62,375.9,375.51,375.72,2050.0,373.9544,374.2331,373.8449,374.0539,2050.0
2025-06-02 12:20:00,375.66,375.66,375.15,375.15,3101.0,373.9942,373.9942,373.4865,373.4865,3101.0
2025-06-02 12:25:00,375.42,375.67,375.14,375.4,2917.0,373.7553,374.0042,373.4765,373.7354,2917.0
2025-06-02 12:30:00,375.13,375.69,374.77,375.55,16980.0,373.4666,374.0241,373.1082,373.8847,16980.0
2025-06-02 12:35:00,375.48,375.79,375.48,375.58,3527.0,373.815,374.1236,373.815,373.9146,3527.0
2025-06-02 12:40:00,375.42,376.15,375.39,375.8,9142.0,373.7553,374.482,373.7254,374.1336,9142.0
2025-06-02 12:45:00,375.6,375.61,375.21,375.37,1003.0,373.9345,373.9444,373.5462,373.7055,1003.0
2025-06-02 12:50:00,375.44,375.44,374.84,374.84,812.0,373.7752,373.7752,373.1778,373.1778,812.0
2025-06-02 12:55:00,375.04,375.59,374.88,375.5,4409.0,373.377,373.9245,373.2177,373.8349,4409.0
2025-06-02 13:00:00,375.5,375.84,375.31,375.31,5918.0,373.8349,374.1734,373.6458,373.6458,5918.0
2025-06-02 13:05:00,375.53,375.53,375.16,375.42,1255.0,373.8648,373.8648,373.4964,373.7553,1255.0
2025-06-02 13:10:00,375.45,375.45,374.98,374.98,2848.0,373.7851,373.7851,373.3172,373.3172,2848.0
2025-06-02 13:15:00,375.08,375.4,374.85,375.25,6408.0,373.4168,373.7354,373.1878,373.586,6408.0
2025-06-02 13:20:00,375.27,376.0,375.23,375.79,4298.0,373.6059,374.3327,373.5661,374.1236,4298.0
2025-06-02 13:25:00,375.56,375.57,375.19,375.25,4977.0,373.8947,373.9046,373.5263,373.586,4977.0
2025-06-02 13:30:00,375.61,375.8,375.56,375.56,1100.0,373.9444,374.1336,373.8947,373.8947,1100.0
2025-06-02 13:35:00,375.36,375.56,375.0,375.03,4825.0,373.6955,373.8947,373.3371,373.367,4825.0
2025-06-02 13:40:00,375.39,375.51,374.99,374.99,5669.0,373.7254,373.8449,373.3272,373.3272,5669.0
2025-06-02 13:45:00,375.14,375.14,374.8,374.83,963.0,373.4765,373.4765,373.138,373.1679,963.0
2025-06-02 13:50:00,374.78,375.06,374.77,375.06,3328.0,373.1181,373.3969,373.1082,373.3969,3328.0
2025-06-02 13:55:00,374.96,374.96,374.7,374.76,3640.0,373.2973,373.2973,373.0385,373.0982,3640.0
2025-06-02 14:00:00,374.69,375.03,374.68,374.83,4165.0,373.0285,373.367,373.0186,373.1679,4165.0
2025-06-02 14:05:00,374.68,374.79,374.62,374.74,700.0,373.0186,373.1281,372.9588,373.0783,700.0
2025-06-02 14:10:00,374.51,374.91,374.51,374.91,1810.0,372.8493,373.2475,372.8493,373.2475,1810.0
2025-06-02 14:15:00,374.72,375.35,374.66,374.95,5533.0,373.0584,373.6856,372.9986,373.2874,5533.0
2025-06-02 14:20:00,374.94,374.94,374.25,374.73,13934.0,373.2774,373.2774,372.5905,373.0683,13934.0
2025-06-02 14:25:00,374.74,375.7,374.74,375.37,18874.0,373.0783,374.034,373.0783,373.7055,18874.0
2025-06-02 14:30:00,375.5,375.9,375.4,375.52,19177.0,373.8349,374.2331,373.7354,373.8548,19177.0
2025-06-02 14:35:00,375.4,375.85,375.1,375.72,5173.0,373.7354,374.1834,373.4367,374.0539,5173.0
2025-06-02 14:40:00,375.58,376.0,375.38,375.88,3852.0,373.9146,374.3327,373.7155,374.2132,3852.0
2025-06-02 14:45:00,375.86,376.09,375.6,376.06,8124.0,374.1933,374.4223,373.9345,374.3924,8124.0
2025-06-02 14:50:00,375.83,376.26,375.83,375.95,7462.0,374.1635,374.5915,374.1635,374.2829,7462.0
2025-06-02 14:55:00,376.11,376.67,375.86,376.29,9898.0,374.4422,374.9997,374.1933,374.6214,9898.0
2025-06-02 15:00:00,376.44,376.64,376.22,376.52,11083.0,374.7708,374.9699,374.5517,374.8504,11083.0
2025-06-02 15:05:00,376.4,376.78,376.15,376.45,9847.0,374.7309,375.1092,374.482,374.7807,9847.0
2025-06-02 15:10:00,376.51,376.81,375.97,375.97,9992.0,374.8404,375.1391,374.3028,374.3028,9992.0
2025-06-02 15:15:00,376.19,376.45,375.92,376.4,6494.0,374.5219,374.7807,374.2531,374.7309,6494.0
2025-06-02 15:20:00,376.26,377.39,376.25,377.3,42320.0,374.5915,375.7165,374.5816,375.6269,42320.0
2025-06-02 15:25:00,377.41,378.25,377.3,377.56,34920.0,375.7364,376.5727,375.6269,375.8858,34920.0
2025-06-02 15:30:00,377.56,377.65,376.87,377.12,9015.0,375.8858,375.9754,375.1988,375.4477,9015.0
2025-06-02 15:35:00,377.24,377.3,376.82,376.96,11330.0,375.5672,375.6269,375.1491,375.2884,11330.0
2025-06-02 15:40:00,376.84,376.97,376.52,376.8,10302.0,375.169,375.2984,374.8504,375.1292,10302.0
2025-06-02 15:45:00,376.67,377.24,376.66,376.95,4501.0,374.9997,375.5672,374.9898,375.2785,4501.0
2025-06-02 15:50:00,376.86,376.94,376.0,376.24,45434.0,375.1889,375.2685,374.3327,374.5716,45434.0
2025-06-02 15:55:00,376.35,377.34,376.35,377.1,108698.0,374.6812,375.6668,374.6812,375.4278,108698.0
2025-06-03 09:30:00,375.42,376.67,369.01,373.06,34950.0,373.7553,374.9997,367.3737,371.4057,34950.0
2025-06-03 09:35:00,372.04,374.81,372.03,374.8,13393.0,370.3903,373.148,370.3803,373.138,13393.0
2025-06-03 09:40:00,374.0,375.59,373.66,374.09,21136.0,372.3416,373.9245,372.0031,372.4312,21136.0
2025-06-03 09:45:00,374.84,375.9,374.0,375.9,20273.0,373.1778,374.2331,372.3416,374.2331,20273.0
2025-06-03 09:50:00,375.18,375.5,374.19,374.23,6671.0,373.5163,373.8349,372.5307,372.5706,6671.0
2025-06-03 09:55:00,374.48,374.48,372.87,373.17,7371.0,372.8194,372.8194,371.2166,371.5153,7371.0
2025-06-03 10:00:00,373.51,373.82,372.27,373.77,21155.0,371.8537,372.1624,370.6192,372.1126,21155.0
2025-06-03 10:05:00,373.78,373.99,372.82,373.83,10511.0,372.1225,372.3316,371.1668,372.1723,10511.0
2025-06-03 10:10:00,373.51,373.93,373.01,373.1,5973.0,371.8537,372.2719,371.356,371.4456,5973.0
2025-06-03 10:15:00,373.03,375.0,373.03,374.24,9727.0,371.3759,373.3371,371.3759,372.5805,9727.0
2025-06-03 10:20:00,374.4,375.79,374.39,375.79,9625.0,372.7398,374.1236,372.7298,374.1236,9625.0
2025-06-03 10:25:00,375.81,376.12,375.41,375.98,9426.0,374.1435,374.4522,373.7453,374.3128,9426.0
2025-06-03 10:30:00,376.29,376.75,376.03,376.41,2810.0,374.6214,375.0794,374.3626,374.7409,2810.0
2025-06-03 10:35:00,376.49,377.58,376.49,377.18,6766.0,374.8205,375.9057,374.8205,375.5075,6766.0
2025-06-03 10:40:00,377.46,377.86,377.12,377.38,6996.0,375.7862,376.1845,375.4477,375.7066,6996.0
2025-06-03 10:45:00,377.38,377.49,376.51,376.62,4419.0,375.7066,375.8161,374.8404,374.95,4419.0
2025-06-03 10:50:00,376.73,376.99,376.52,376.79,4761.0,375.0595,375.3183,374.8504,375.1192,4761.0
2025-06-03 10:55:00,376.9,377.4,376.79,377.02,3597.0,375.2287,375.7265,375.1192,375.3482,3597.0
2025-06-03 11:00:00,377.13,377.13,376.37,376.37,3757.0,375.4577,375.4577,374.7011,374.7011,3757.0
2025-06-03 11:05:00,376.63,377.03,376.42,376.55,8381.0,374.9599,375.3581,374.7508,374.8803,8381.0
2025-06-03 11:10:00,376.69,376.69,375.61,375.74,16111.0,375.0196,375.0196,373.9444,374.0739,16111.0
2025-06-03 11:15:00,375.67,375.9,375.12,375.29,4460.0,374.0042,374.2331,373.4566,373.6259,4460.0
2025-06-03 11:20:00,375.11,376.08,374.91,375.94,6497.0,373.4466,374.4123,373.2475,374.273,6497.0
2025-06-03 11:25:00,376.04,376.04,375.65,376.0,3027.0,374.3725,374.3725,373.9843,374.3327,3027.0
2025-06-03 11:30:00,376.03,376.77,375.92,376.43,7425.0,374.3626,375.0993,374.2531,374.7608,7425.0
2025-06-03 11:35:00,376.38,377.1,376.28,376.86,4145.0,374.711,375.4278,374.6115,375.1889,4145.0
2025-06-03 11:40:00,376.86,377.33,376.86,377.33,4371.0,375.1889,375.6568,375.1889,375.6568,4371.0
2025-06-03 11:45:00,377.2,377.88,377.2,377.88,3454.0,375.5274,376.2044,375.5274,376.2044,3454.0
2025-06-03 11:50:00,377.94,378.15,377.08,377.08,4865.0,376.2641,376.4732,375.4079,375.4079,4865.0
2025-06-03 11:55:00,376.97,376.97,376.38,376.83,6700.0,375.2984,375.2984,374.711,375.159,6700.0
2025-06-03 12:00:00,376.83,377.02,376.46,376.78,4414.0,375.159,375.3482,374.7907,375.1092,4414.0
2025-06-03 12:05:00,376.64,376.71,376.28,376.44,7855.0,374.9699,375.0396,374.6115,374.7708,7855.0
2025-06-03 12:10:00,376.46,376.76,376.19,376.65,8012.0,374.7907,375.0893,374.5219,374.9798,8012.0
2025-06-03 12:15:00,376.61,376.72,376.37,376.62,4028.0,374.94,375.0495,374.7011,374.95,4028.0
2025-06-03 12:20:00,376.72,376.97,376.42,376.43,4141.0,375.0495,375.2984,374.7508,374.7608,4141.0
2025-06-03 12:25:00,376.62,376.69,376.39,376.59,5034.0,374.95,375.0196,374.721,374.9201,5034.0
2025-06-03 12:30:00,376.59,376.92,376.58,376.91,1560.0,374.9201,375.2486,374.9101,375.2387,1560.0
2025-06-03 12:35:00,377.03,377.03,376.66,376.8,703.0,375.3581,375.3581,374.9898,375.1292,703.0
2025-06-03 12:40:00,376.54,376.73,376.46,376.72,3257.0,374.8703,375.0595,374.7907,375.0495,3257.0
2025-06-03 12:45:00,376.59,376.72,376.2,376.28,6898.0,374.9201,375.0495,374.5318,374.6115,6898.0
2025-06-03 12:50:00,376.28,376.58,376.17,376.46,9359.0,374.6115,374.9101,374.5019,374.7907,9359.0
2025-06-03 12:55:00,376.45,376.82,376.45,376.68,4239.0,374.7807,375.1491,374.7807,375.0097,4239.0
2025-06-03 13:00:00,376.7,376.7,376.11,376.36,1643.0,375.0296,375.0296,374.4422,374.6911,1643.0
2025-06-03 13:05:00,376.36,376.57,376.11,376.26,2116.0,374.6911,374.9002,374.4422,374.5915,2116.0
2025-06-03 13:10:00,376.69,377.05,376.52,377.04,2828.0,375.0196,375.378,374.8504,375.3681,2828.0
2025-06-03 13:15:00,376.72,377.21,376.63,376.67,9749.0,375.0495,375.5373,374.9599,374.9997,9749.0
2025-06-03 13:20:00,376.9,376.9,376.16,376.22,8232.0,375.2287,375.2287,374.492,374.5517,8232.0
2025-06-03 13:25:00,376.42,376.73,376.28,376.37,3137.0,374.7508,375.0595,374.6115,374.7011,3137.0
2025-06-03 13:30:00,376.75,376.82,376.37,376.8,7394.0,375.0794,375.1491,374.7011,375.1292,7394.0
2025-06-03 13:35:00,376.88,376.88,376.67,376.8,1200.0,375.2088,375.2088,374.9997,375.1292,1200.0
2025-06-03 13:40:00,376.81,376.95,376.66,376.81,3927.0,375.1391,375.2785,374.9898,375.1391,3927.0
2025-06-03 13:45:00,376.81,376.82,376.59,376.77,3461.0,375.1391,375.1491,374.9201,375.0993,3461.0
2025-06-03 13:50:00,376.66,377.2,376.62,376.89,7326.0,374.9898,375.5274,374.95,375.2188,7326.0
2025-06-03 13:55:00,376.68,376.68,376.03,376.29,16401.0,375.0097,375.0097,374.3626,374.6214,16401.0
2025-06-03 14:00:00,376.29,376.31,375.95,376.29,8333.0,374.6214,374.6413,374.2829,374.6214,8333.0
2025-06-03 14:05:00,376.3,377.05,376.25,376.8,19383.0,374.6314,375.378,374.5816,375.1292,19383.0
2025-06-03 14:10:00,376.99,377.15,376.46,376.77,8042.0,375.3183,375.4776,374.7907,375.0993,8042.0
2025-06-03 14:15:00,376.64,376.75,376.34,376.41,10255.0,374.9699,375.0794,374.6712,374.7409,10255.0
2025-06-03 14:20:00,376.34,376.64,376.29,376.56,3948.0,374.6712,374.9699,374.6214,374.8902,3948.0
2025-06-03 14:25:00,376.56,376.67,376.39,376.61,7173.0,374.8902,374.9997,374.721,374.94,7173.0
2025-06-03 14:30:00,376.63,376.97,376.55,376.97,7882.0,374.9599,375.2984,374.8803,375.2984,7882.0
2025-06-03 14:35:00,376.93,377.44,376.68,377.42,15357.0,375.2586,375.7663,375.0097,375.7464,15357.0
2025-06-03 14:40:00,377.54,377.73,377.34,377.53,9029.0,375.8659,376.055,375.6668,375.8559,9029.0
2025-06-03 14:45:00,377.53,377.54,376.96,377.13,11947.0,375.8559,375.8659,375.2884,375.4577,11947.0
2025-06-03 14:50:00,377.2,377.28,376.63,376.99,29795.0,375.5274,375.607,374.9599,375.3183,29795.0
2025-06-03 14:55:00,376.97,377.15,376.67,376.91,18188.0,375.2984,375.4776,374.9997,375.2387,18188.0
2025-06-03 15:00:00,377.0,377.15,376.67,376.81,5977.0,375.3283,375.4776,374.9997,375.1391,5977.0
2025-06-03 15:05:00,376.71,376.93,376.6,376.75,10396.0,375.0396,375.2586,374.93,375.0794,10396.0
2025-06-03 15:10:00,376.67,376.71,376.14,376.47,21422.0,374.9997,375.0396,374.4721,374.8006,21422.0
2025-06-03 15:15:00,376.6,376.99,376.52,376.99,13463.0,374.93,375.3183,374.8504,375.3183,13463.0
2025-06-03 15:20:00,376.98,377.0,376.6,376.84,6147.0,375.3084,375.3283,374.93,375.169,6147.0
2025-06-03 15:25:00,376.83,376.99,376.58,376.98,8907.0,375.159,375.3183,374.9101,375.3084,8907.0
2025-06-03 15:30:00,376.98,377.53,376.98,377.53,10568.0,375.3084,375.8559,375.3084,375.8559,10568.0
2025-06-03 15:35:00,377.63,377.73,377.33,377.64,9999.0,375.9555,376.055,375.6568,375.9654,9999.0
2025-06-03 15:40:00,377.64,377.94,377.16,377.56,23590.0,375.9654,376.2641,375.4876,375.8858,23590.0
2025-06-03 15:45:00,377.58,377.94,377.37,377.69,18777.0,375.9057,376.2641,375.6966,376.0152,18777.0
2025-06-03 15:50:00,377.54,378.15,376.9,377.58,23306.0,375.8659,376.4732,375.2287,375.9057,23306.0
2025-06-03 15:55:00,377.75,379.01,377.52,378.98,77591.0,376.0749,377.3294,375.846,377.2995,77591.0
2025-06-04 09:30:00,379.53,382.05,379.53,382.05,14177.0,377.847,380.3559,377.847,380.3559,14177.0
2025-06-04 09:35:00,382.89,384.16,382.5,383.53,4959.0,381.1921,382.4565,380.8039,381.8293,4959.0
2025-06-04 09:40:00,383.06,383.18,381.63,381.63,4477.0,381.3614,381.4809,379.9377,379.9377,4477.0
2025-06-04 09:45:00,382.43,384.25,382.21,383.55,9058.0,380.7342,382.5461,380.5152,381.8492,9058.0
2025-06-04 09:50:00,383.67,383.7,382.42,382.42,3752.0,381.9687,381.9986,380.7242,380.7242,3752.0
2025-06-04 09:55:00,382.2,382.5,380.81,381.89,7326.0,380.5052,380.8039,379.1214,380.1966,7326.0
2025-06-04 10:00:00,381.33,382.06,381.19,381.24,5506.0,379.6391,380.3658,379.4997,379.5495,5506.0
2025-06-04 10:05:00,380.99,381.57,380.75,380.75,3630.0,379.3006,379.878,379.0616,379.0616,3630.0
2025-06-04 10:10:00,380.81,381.24,380.3,380.96,2482.0,379.1214,379.5495,378.6136,379.2707,2482.0
2025-06-04 10:15:00,380.97,382.04,380.97,381.99,3304.0,379.2807,380.3459,379.2807,380.2961,3304.0
2025-06-04 10:20:00,382.1,382.25,381.65,382.25,3927.0,380.4057,380.555,379.9576,380.555,3927.0
2025-06-04 10:25:00,382.36,382.36,381.9,382.15,5795.0,380.6645,380.6645,380.2065,380.4554,5795.0
2025-06-04 10:30:00,382.29,383.0,382.09,382.42,5390.0,380.5948,381.3017,380.3957,380.7242,5390.0
2025-06-04 10:35:00,382.43,383.65,382.42,383.62,4600.0,380.7342,381.9488,380.7242,381.9189,4600.0
2025-06-04 10:40:00,383.58,384.09,383.41,383.96,3907.0,381.8791,382.3868,381.7098,382.2574,3907.0
2025-06-04 10:45:00,384.15,384.89,384.14,384.78,2094.0,382.4466,383.1833,382.4366,383.0738,2094.0
2025-06-04 10:50:00,384.89,385.07,384.5,384.98,4365.0,383.1833,383.3625,382.795,383.2729,4365.0
2025-06-04 10:55:00,384.91,385.11,384.43,385.1,4531.0,383.2032,383.4023,382.7253,383.3924,4531.0
2025-06-04 11:00:00,385.29,385.29,384.61,384.85,3274.0,383.5815,383.5815,382.9045,383.1435,3274.0
2025-06-04 11:05:00,384.79,385.27,384.78,384.87,5370.0,383.0837,383.5616,383.0738,383.1634,5370.0
2025-06-04 11:10:00,384.92,385.12,384.6,384.72,3203.0,383.2131,383.4123,382.8946,383.014,3203.0
2025-06-04 11:15:00,384.79,384.97,384.26,384.44,3324.0,383.0837,383.2629,382.5561,382.7353,3324.0
2025-06-04 11:20:00,384.43,384.43,383.94,384.24,1323.0,382.7253,382.7253,382.2375,382.5362,1323.0
2025-06-04 11:25:00,384.37,384.5,384.0,384.38,3830.0,382.6656,382.795,382.2972,382.6755,3830.0
2025-06-04 11:30:00,384.38,384.38,383.84,384.38,1695.0,382.6755,382.6755,382.1379,382.6755,1695.0
2025-06-04 11:35:00,384.5,384.5,383.67,383.67,4110.0,382.795,382.795,381.9687,381.9687,4110.0
2025-06-04 11:40:00,384.0,384.06,383.66,383.91,3741.0,382.2972,382.357,381.9587,382.2076,3741.0
2025-06-04 11:45:00,384.09,384.1,383.58,383.94,2044.0,382.3868,382.3968,381.8791,382.2375,2044.0
2025-06-04 11:50:00,383.95,383.95,383.75,383.76,1665.0,382.2474,382.2474,382.0483,382.0583,1665.0
2025-06-04 11:55:00,383.96,383.96,383.84,383.93,1149.0,382.2574,382.2574,382.1379,382.2275,1149.0
2025-06-04 12:00:00,383.74,383.92,383.47,383.47,1778.0,382.0384,382.2176,381.7696,381.7696,1778.0
2025-06-04 12:05:00,383.55,383.68,383.44,383.56,2944.0,381.8492,381.9786,381.7397,381.8592,2944.0
2025-06-04 12:10:00,383.36,383.5,382.95,382.96,2625.0,381.6601,381.7994,381.2519,381.2618,2625.0
2025-06-04 12:15:00,382.99,383.21,382.99,383.06,1001.0,381.2917,381.5107,381.2917,381.3614,1001.0
2025-06-04 12:20:00,382.99,382.99,382.63,382.63,746.0,381.2917,381.2917,380.9333,380.9333,746.0
2025-06-04 12:25:00,382.69,382.79,382.51,382.62,950.0,380.993,381.0926,380.8138,380.9233,950.0
2025-06-04 12:30:00,382.6,383.07,382.59,382.97,2823.0,380.9034,381.3714,380.8935,381.2718,2823.0
2025-06-04 12:35:00,383.03,383.21,382.71,382.72,2008.0,381.3315,381.5107,381.0129,381.0229,2008.0
2025-06-04 12:40:00,382.88,382.91,382.55,382.67,1500.0,381.1822,381.2121,380.8537,380.9731,1500.0
2025-06-04 12:45:00,382.84,383.09,382.64,382.69,2535.0,381.1424,381.3913,380.9433,380.993,2535.0
2025-06-04 12:50:00,382.91,382.92,382.91,382.91,114.0,381.2121,381.222,381.2121,381.2121,114.0
2025-06-04 12:55:00,382.94,382.94,382.94,382.94,100.0,381.2419,381.2419,381.2419,381.2419,100.0
2025-06-04 13:00:00,382.49,382.94,382.45,382.65,4238.0,380.7939,381.2419,380.7541,380.9532,4238.0
2025-06-04 13:05:00,382.51,382.55,382.39,382.45,1100.0,380.8138,380.8537,380.6944,380.7541,1100.0
2025-06-04 13:10:00,382.69,382.83,382.18,382.18,5172.0,380.993,381.1324,380.4853,380.4853,5172.0
2025-06-04 13:15:00,382.4,383.38,382.39,382.96,14575.0,380.7043,381.68,380.6944,381.2618,14575.0
2025-06-04 13:20:00,382.82,382.89,382.44,382.44,1890.0,381.1225,381.1921,380.7441,380.7441,1890.0
2025-06-04 13:25:00,382.52,382.52,382.51,382.52,200.0,380.8238,380.8238,380.8138,380.8238,200.0
2025-06-04 13:30:00,382.5,382.81,382.5,382.81,1500.0,380.8039,381.1125,380.8039,381.1125,1500.0
2025-06-04 13:35:00,383.17,383.69,383.17,383.6,2038.0,381.4709,381.9886,381.4709,381.899,2038.0
2025-06-04 13:40:00,383.63,384.0,383.45,383.97,2774.0,381.9289,382.2972,381.7497,382.2674,2774.0
2025-06-04 13:45:00,383.73,384.39,383.68,384.39,1873.0,382.0284,382.6855,381.9786,382.6855,1873.0
2025-06-04 13:50:00,384.2,384.53,384.2,384.53,2421.0,382.4963,382.8249,382.4963,382.8249,2421.0
2025-06-04 13:55:00,384.61,384.82,384.12,384.27,7985.0,382.9045,383.1136,382.4167,382.566,7985.0
2025-06-04 14:00:00,384.15,384.4,384.0,384.4,3727.0,382.4466,382.6955,382.2972,382.6955,3727.0
2025-06-04 14:05:00,384.22,384.22,383.86,383.89,2095.0,382.5163,382.5163,382.1578,382.1877,2095.0
2025-06-04 14:10:00,383.65,383.65,383.29,383.29,2876.0,381.9488,381.9488,381.5904,381.5904,2876.0
2025-06-04 14:15:00,383.4,383.62,383.39,383.54,2304.0,381.6999,381.9189,381.6899,381.8393,2304.0
2025-06-04 14:20:00,383.49,383.67,383.48,383.67,2528.0,381.7895,381.9687,381.7795,381.9687,2528.0
2025-06-04 14:25:00,383.58,383.65,383.46,383.65,2104.0,381.8791,381.9488,381.7596,381.9488,2104.0
2025-06-04 14:30:00,383.78,383.92,382.84,383.21,11595.0,382.0782,382.2176,381.1424,381.5107,11595.0
2025-06-04 14:35:00,383.13,383.34,383.05,383.22,1908.0,381.4311,381.6402,381.3514,381.5207,1908.0
2025-06-04 14:40:00,383.19,383.51,383.1,383.44,4740.0,381.4908,381.8094,381.4012,381.7397,4740.0
2025-06-04 14:45:00,383.44,383.45,382.69,382.69,5123.0,381.7397,381.7497,380.993,380.993,5123.0
2025-06-04 14:50:00,382.63,382.63,382.31,382.54,4260.0,380.9333,380.9333,380.6147,380.8437,4260.0
2025-06-04 14:55:00,382.46,382.49,381.99,382.04,3348.0,380.7641,380.7939,380.2961,380.3459,3348.0
2025-06-04 15:00:00,381.9,382.2,381.86,381.94,2644.0,380.2065,380.5052,380.1667,380.2464,2644.0
2025-06-04 15:05:00,381.94,381.97,381.75,381.94,1842.0,380.2464,380.2762,380.0572,380.2464,1842.0
2025-06-04 15:10:00,381.88,381.89,381.4,381.56,3045.0,380.1866,380.1966,379.7088,379.868,3045.0
2025-06-04 15:15:00,381.26,381.52,381.22,381.52,1932.0,379.5694,379.8282,379.5296,379.8282,1932.0
2025-06-04 15:20:00,381.52,381.66,381.3,381.42,4541.0,379.8282,379.9676,379.6092,379.7287,4541.0
2025-06-04 15:25:00,381.38,381.85,381.37,381.81,2939.0,379.6888,380.1568,379.6789,380.1169,2939.0
2025-06-04 15:30:00,381.66,382.05,381.66,381.9,4414.0,379.9676,380.3559,379.9676,380.2065,4414.0
2025-06-04 15:35:00,381.91,382.14,381.68,381.73,7397.0,380.2165,380.4455,379.9875,380.0373,7397.0
2025-06-04 15:40:00,381.6,381.91,381.57,381.9,5435.0,379.9079,380.2165,379.878,380.2065,5435.0
2025-06-04 15:45:00,381.9,382.12,381.38,381.58,7763.0,380.2065,380.4256,379.6888,379.888,7763.0
2025-06-04 15:50:00,381.5,382.01,381.29,381.68,14437.0,379.8083,380.3161,379.5992,379.9875,14437.0
2025-06-04 15:55:00,381.73,381.73,380.0,380.41,117370.0,380.0373,380.0373,378.315,378.7231,117370.0
2025-06-05 09:30:00,381.03,381.03,378.3,380.17,10934.0,379.3404,379.3404,376.6225,378.4842,10934.0
2025-06-05 09:35:00,379.25,379.92,379.0,379.1,2311.0,377.5683,378.2353,377.3194,377.419,2311.0
2025-06-05 09:40:00,379.69,379.7,378.65,378.95,1660.0,378.0063,378.0163,376.971,377.2696,1660.0
2025-06-05 09:45:00,379.07,379.76,378.91,379.75,5780.0,377.3891,378.076,377.2298,378.0661,5780.0
2025-06-05 09:50:00,379.76,379.84,379.68,379.76,1400.0,378.076,378.1557,377.9964,378.076,1400.0
2025-06-05 09:55:00,379.91,380.4,379.91,380.36,916.0,378.2254,378.7132,378.2254,378.6734,916.0
2025-06-05 10:00:00,380.41,380.82,379.64,379.65,6286.0,378.7231,379.1313,377.9566,377.9665,6286.0
2025-06-05 10:05:00,379.63,381.11,379.63,380.93,4022.0,377.9466,379.42,377.9466,379.2408,4022.0
2025-06-05 10:10:00,380.49,380.72,380.41,380.65,2282.0,378.8028,379.0318,378.7231,378.9621,2282.0
2025-06-05 10:15:00,380.61,380.64,380.21,380.21,2819.0,378.9223,378.9521,378.524,378.524,2819.0
2025-06-05 10:20:00,380.61,380.95,380.18,380.94,1966.0,378.9223,379.2608,378.4942,379.2508,1966.0
2025-06-05 10:25:00,380.94,381.23,380.94,380.97,1958.0,379.2508,379.5395,379.2508,379.2807,1958.0
2025-06-05 10:30:00,380.99,381.26,380.66,380.9,7023.0,379.3006,379.5694,378.972,379.211,7023.0
2025-06-05 10:35:00,380.7,381.19,380.24,380.38,11319.0,379.0119,379.4997,378.5539,378.6933,11319.0
2025-06-05 10:40:00,380.38,380.38,378.96,378.96,12440.0,378.6933,378.6933,377.2796,377.2796,12440.0
2025-06-05 10:45:00,378.96,379.25,378.0,378.01,2900.0,377.2796,377.5683,376.3238,376.3338,2900.0
2025-06-05 10:50:00,378.05,378.76,378.05,378.76,2233.0,376.3736,377.0805,376.3736,377.0805,2233.0
2025-06-05 10:55:00,378.56,379.58,378.54,379.38,6513.0,376.8814,377.8968,376.8614,377.6977,6513.0
2025-06-05 11:00:00,379.38,379.71,379.1,379.71,5238.0,377.6977,378.0263,377.419,378.0263,5238.0
2025-06-05 11:05:00,379.42,379.71,379.18,379.18,6805.0,377.7375,378.0263,377.4986,377.4986,6805.0
2025-06-05 11:10:00,379.22,379.39,378.85,379.04,5864.0,377.5384,377.7077,377.1701,377.3592,5864.0
2025-06-05 11:15:00,379.19,379.4,378.83,379.35,7116.0,377.5086,377.7176,377.1502,377.6678,7116.0
2025-06-05 11:20:00,379.48,379.96,379.42,379.55,6034.0,377.7973,378.2751,377.7375,377.867,6034.0
2025-06-05 11:25:00,379.55,379.8,379.36,379.57,8208.0,377.867,378.1159,377.6778,377.8869,8208.0
2025-06-05 11:30:00,379.94,380.55,379.77,380.55,6182.0,378.2552,378.8625,378.086,378.8625,6182.0
2025-06-05 11:35:00,380.55,381.64,380.35,381.63,10852.0,378.8625,379.9477,378.6634,379.9377,10852.0
2025-06-05 11:40:00,381.65,381.85,381.44,381.85,9138.0,379.9576,380.1568,379.7486,380.1568,9138.0
2025-06-05 11:45:00,381.79,382.01,381.68,381.88,8733.0,380.097,380.3161,379.9875,380.1866,8733.0
2025-06-05 11:50:00,381.86,382.18,381.44,381.6,12443.0,380.1667,380.4853,379.7486,379.9079,12443.0
2025-06-05 11:55:00,381.6,383.92,381.6,383.11,12500.0,379.9079,382.2176,379.9079,381.4112,12500.0
2025-06-05 12:00:00,383.11,383.28,382.79,383.04,14534.0,381.4112,381.5804,381.0926,381.3415,14534.0
2025-06-05 12:05:00,383.04,383.4,382.69,383.08,11045.0,381.3415,381.6999,380.993,381.3813,11045.0
2025-06-05 12:10:00,383.5,383.97,383.5,383.79,3631.0,381.7994,382.2674,381.7994,382.0882,3631.0
2025-06-05 12:15:00,384.01,384.03,383.14,383.36,16044.0,382.3072,382.3271,381.441,381.6601,16044.0
2025-06-05 12:20:00,383.16,383.41,382.83,383.15,61481.0,381.461,381.7098,381.1324,381.451,61481.0
2025-06-05 12:25:00,383.15,383.47,382.32,382.74,11193.0,381.451,381.7696,380.6247,381.0428,11193.0
2025-06-05 12:30:00,382.79,383.42,382.59,382.97,19454.0,381.0926,381.7198,380.8935,381.2718,19454.0
2025-06-05 12:35:00,383.12,383.37,382.73,383.08,4952.0,381.4211,381.67,381.0329,381.3813,4952.0
2025-06-05 12:40:00,383.31,383.5,383.19,383.31,3228.0,381.6103,381.7994,381.4908,381.6103,3228.0
2025-06-05 12:45:00,383.31,383.31,382.14,382.63,10466.0,381.6103,381.6103,380.4455,380.9333,10466.0
2025-06-05 12:50:00,382.71,382.82,382.28,382.4,5493.0,381.0129,381.1225,380.5849,380.7043,5493.0
2025-06-05 12:55:00,382.42,382.6,382.07,382.07,7864.0,380.7242,380.9034,380.3758,380.3758,7864.0
2025-06-05 13:00:00,382.26,382.46,381.53,382.02,8658.0,380.5649,380.7641,379.8382,380.326,8658.0
2025-06-05 13:05:00,381.87,381.87,380.98,381.5,5777.0,380.1767,380.1767,379.2906,379.8083,5777.0
2025-06-05 13:10:00,381.32,381.35,381.26,381.34,897.0,379.6291,379.659,379.5694,379.649,897.0
2025-06-05 13:15:00,381.32,381.69,381.28,381.48,3748.0,379.6291,379.9975,379.5893,379.7884,3748.0
2025-06-05 13:20:00,381.48,382.0,381.4,381.88,6207.0,379.7884,380.3061,379.7088,380.1866,6207.0
2025-06-05 13:25:00,381.88,382.41,381.87,382.23,7835.0,380.1866,380.7143,380.1767,380.5351,7835.0
2025-06-05 13:30:00,382.44,382.6,382.26,382.57,6468.0,380.7441,380.9034,380.5649,380.8736,6468.0
2025-06-05 13:35:00,382.17,382.54,382.17,382.42,8432.0,380.4753,380.8437,380.4753,380.7242,8432.0
2025-06-05 13:40:00,382.51,382.84,382.46,382.81,4683.0,380.8138,381.1424,380.7641,381.1125,4683.0
2025-06-05 13:45:00,382.63,382.93,382.62,382.83,14004.0,380.9333,381.232,380.9233,381.1324,14004.0
2025-06-05 13:50:00,382.83,382.83,381.88,381.98,18164.0,381.1324,381.1324,380.1866,380.2862,18164.0
2025-06-05 13:55:00,382.0,382.25,379.2,379.28,71216.0,380.3061,380.555,377.5185,377.5982,71216.0
2025-06-05 14:00:00,379.25,380.1,378.85,379.35,34535.0,377.5683,378.4145,377.1701,377.6678,34535.0
2025-06-05 14:05:00,379.26,379.59,377.61,378.93,26339.0,377.5782,377.9068,375.9356,377.2497,26339.0
2025-06-05 14:10:00,379.13,380.64,379.12,380.64,4316.0,377.4488,378.9521,377.4389,378.9521,4316.0
2025-06-05 14:15:00,380.58,381.36,379.94,381.36,27632.0,378.8924,379.6689,378.2552,379.6689,27632.0
2025-06-05 14:20:00,381.36,381.94,381.24,381.94,9263.0,379.6689,380.2464,379.5495,380.2464,9263.0
2025-06-05 14:25:00,381.99,382.64,381.77,382.39,8813.0,380.2961,380.9433,380.0771,380.6944,8813.0
2025-06-05 14:30:00,382.31,383.4,382.09,383.4,18732.0,380.6147,381.6999,380.3957,381.6999,18732.0
2025-06-05 14:35:00,383.34,383.64,383.0,383.47,17782.0,381.6402,381.9388,381.3017,381.7696,17782.0
2025-06-05 14:40:00,383.47,383.54,383.27,383.54,3351.0,381.7696,381.8393,381.5705,381.8393,3351.0
2025-06-05 14:45:00,383.7,383.97,383.52,383.82,7501.0,381.9986,382.2674,381.8194,382.118,7501.0
2025-06-05 14:50:00,383.83,384.09,383.28,383.6,33671.0,382.128,382.3868,381.5804,381.899,33671.0
2025-06-05 14:55:00,383.63,383.99,383.47,383.99,6197.0,381.9289,382.2873,381.7696,382.2873,6197.0
2025-06-05 15:00:00,383.77,384.14,383.63,383.79,9294.0,382.0682,382.4366,381.9289,382.0882,9294.0
2025-06-05 15:05:00,383.79,384.85,383.61,384.71,17065.0,382.0882,383.1435,381.909,383.0041,17065.0
2025-06-05 15:10:00,384.69,384.69,383.77,383.87,44499.0,382.9842,382.9842,382.0682,382.1678,44499.0
2025-06-05 15:15:00,383.69,383.84,382.17,382.17,16505.0,381.9886,382.1379,380.4753,380.4753,16505.0
2025-06-05 15:20:00,381.89,382.94,381.89,382.58,17073.0,380.1966,381.2419,380.1966,380.8835,17073.0
2025-06-05 15:25:00,382.73,383.29,382.41,382.42,35293.0,381.0329,381.5904,380.7143,380.7242,35293.0
2025-06-05 15:30:00,382.47,383.41,382.47,383.41,11492.0,380.774,381.7098,380.774,381.7098,11492.0
2025-06-05 15:35:00,383.17,384.45,383.16,384.36,12495.0,381.4709,382.7452,381.461,382.6556,12495.0
2025-06-05 15:40:00,384.33,384.63,383.61,383.91,45287.0,382.6258,382.9244,381.909,382.2076,45287.0
2025-06-05 15:45:00,383.75,384.45,383.29,384.27,23268.0,382.0483,382.7452,381.5904,382.566,23268.0
2025-06-05 15:50:00,384.25,384.37,383.64,383.97,91886.0,382.5461,382.6656,381.9388,382.2674,91886.0
2025-06-05 15:55:00,383.9,384.78,383.77,384.69,170973.0,382.1977,383.0738,382.0682,382.9842,170973.0
2025-06-06 09:30:00,386.16,389.78,384.63,388.33,21978.0,384.4476,388.0516,382.9244,386.608,21978.0
2025-06-06 09:35:00,388.33,388.33,386.29,386.29,11024.0,386.608,386.608,384.5771,384.5771,11024.0
2025-06-06 09:40:00,385.83,386.22,385.29,385.68,1326.0,384.1191,384.5074,383.5815,383.9698,1326.0
2025-06-06 09:45:00,386.12,388.77,385.83,388.45,25066.0,384.4078,387.0461,384.1191,386.7275,25066.0
2025-06-06 09:50:00,388.34,390.44,388.01,389.85,48339.0,386.618,388.7087,386.2894,388.1213,48339.0
2025-06-06 09:55:00,389.87,390.35,389.12,389.67,20670.0,388.1412,388.6191,387.3945,387.9421,20670.0
2025-06-06 10:00:00,389.82,390.03,388.14,389.1,36053.0,388.0914,388.3005,386.4189,387.3746,36053.0
2025-06-06 10:05:00,389.38,391.36,389.38,391.0,48735.0,387.6534,389.6246,387.6534,389.2662,48735.0
2025-06-06 10:10:00,390.63,390.63,389.9,390.37,3776.0,388.8978,388.8978,388.1711,388.639,3776.0
2025-06-06 10:15:00,390.47,390.49,389.8,390.46,4912.0,388.7385,388.7584,388.0715,388.7286,4912.0
2025-06-06 10:20:00,390.08,390.46,388.65,388.9,6426.0,388.3503,388.7286,386.9266,387.1755,6426.0
2025-06-06 10:25:00,388.86,389.31,388.61,389.08,8128.0,387.1357,387.5837,386.8868,387.3547,8128.0
2025-06-06 10:30:00,389.08,389.08,388.33,388.47,6711.0,387.3547,387.3547,386.608,386.7474,6711.0
2025-06-06 10:35:00,388.28,388.46,386.15,386.17,7247.0,386.5582,386.7375,384.4377,384.4576,7247.0
2025-06-06 10:40:00,385.91,387.13,385.91,386.48,6749.0,384.1988,385.4133,384.1988,384.7662,6749.0
2025-06-06 10:45:00,386.48,386.63,386.14,386.14,6150.0,384.7662,384.9156,384.4277,384.4277,6150.0
2025-06-06 10:50:00,386.11,386.76,385.84,386.76,5932.0,384.3979,385.045,384.1291,385.045,5932.0
2025-06-06 10:55:00,386.68,387.29,386.41,386.73,18517.0,384.9653,385.5726,384.6965,385.0151,18517.0
2025-06-06 11:00:00,386.44,387.24,386.3,387.24,6599.0,384.7264,385.5229,384.587,385.5229,6599.0
2025-06-06 11:05:00,386.78,388.52,386.78,388.52,10246.0,385.0649,386.7972,385.0649,386.7972,10246.0
2025-06-06 11:10:00,388.33,388.51,387.75,388.07,29867.0,386.608,386.7872,386.0306,386.3492,29867.0
2025-06-06 11:15:00,388.0,388.68,387.45,387.94,56769.0,386.2795,386.9565,385.7319,386.2198,56769.0
2025-06-06 11:20:00,387.94,388.29,387.6,388.2,102467.0,386.2198,386.5682,385.8813,386.4786,102467.0
2025-06-06 11:25:00,388.3,388.67,387.8,388.51,20582.0,386.5782,386.9465,386.0804,386.7872,20582.0
2025-06-06 11:30:00,388.51,389.86,388.3,389.7,53342.0,386.7872,388.1312,386.5782,387.972,53342.0
2025-06-06 11:35:00,389.88,390.08,389.49,389.69,28997.0,388.1512,388.3503,387.7629,387.962,28997.0
2025-06-06 11:40:00,389.77,389.8,389.12,389.32,25274.0,388.0416,388.0715,387.3945,387.5936,25274.0
2025-06-06 11:45:00,389.6,390.2,389.43,390.0,6683.0,387.8724,388.4697,387.7031,388.2706,6683.0
2025-06-06 11:50:00,390.12,390.23,389.06,389.06,21260.0,388.3901,388.4996,387.3348,387.3348,21260.0
2025-06-06 11:55:00,389.0,389.44,389.0,389.16,8549.0,387.2751,387.7131,387.2751,387.4343,8549.0
2025-06-06 12:00:00,389.04,389.48,388.58,388.78,5439.0,387.3149,387.7529,386.8569,387.056,5439.0
2025-06-06 12:05:00,388.54,389.1,388.54,389.1,3092.0,386.8171,387.3746,386.8171,387.3746,3092.0
2025-06-06 12:10:00,389.22,389.25,388.87,388.93,5007.0,387.4941,387.5239,387.1456,387.2054,5007.0
2025-06-06 12:15:00,389.11,389.29,388.87,389.27,5602.0,387.3846,387.5638,387.1456,387.5439,5602.0
2025-06-06 12:20:00,389.3,389.95,389.3,389.82,4718.0,387.5737,388.2208,387.5737,388.0914,4718.0
2025-06-06 12:25:00,389.83,389.96,389.28,389.96,7220.0,388.1014,388.2308,387.5538,388.2308,7220.0
2025-06-06 12:30:00,389.98,390.25,389.8,389.8,6236.0,388.2507,388.5195,388.0715,388.0715,6236.0
2025-06-06 12:35:00,389.81,389.93,388.7,388.79,16945.0,388.0815,388.2009,386.9764,387.066,16945.0
2025-06-06 12:40:00,388.84,388.95,388.22,388.43,6432.0,387.1158,387.2253,386.4985,386.7076,6432.0
2025-06-06 12:45:00,388.46,389.05,388.41,389.04,10144.0,386.7375,387.3248,386.6877,387.3149,10144.0
2025-06-06 12:50:00,388.94,388.95,388.35,388.35,3822.0,387.2153,387.2253,386.6279,386.6279,3822.0
2025-06-06 12:55:00,388.52,388.81,388.41,388.56,2799.0,386.7972,387.0859,386.6877,386.837,2799.0
2025-06-06 13:00:00,388.53,389.55,388.52,389.31,15128.0,386.8071,387.8226,386.7972,387.5837,15128.0
2025-06-06 13:05:00,389.42,390.05,389.4,389.89,5994.0,387.6932,388.3204,387.6733,388.1611,5994.0
2025-06-06 13:10:00,390.13,390.13,389.85,390.09,26520.0,388.4,388.4,388.1213,388.3602,26520.0
2025-06-06 13:15:00,390.11,390.24,389.9,390.12,10417.0,388.3801,388.5096,388.1711,388.3901,10417.0
2025-06-06 13:20:00,390.2,390.58,390.13,390.55,3573.0,388.4697,388.8481,388.4,388.8182,3573.0
2025-06-06 13:25:00,390.65,391.02,390.56,390.81,54208.0,388.9177,389.2861,388.8281,389.077,54208.0
2025-06-06 13:30:00,390.96,391.16,390.29,391.1,12728.0,389.2264,389.4255,388.5593,389.3657,12728.0
2025-06-06 13:35:00,391.1,391.44,390.67,390.67,46684.0,389.3657,389.7042,388.9377,388.9377,46684.0
2025-06-06 13:40:00,390.56,390.81,390.23,390.81,60955.0,388.8281,389.077,388.4996,389.077,60955.0
2025-06-06 13:45:00,390.75,390.95,390.61,390.95,6740.0,389.0173,389.2164,388.8779,389.2164,6740.0
2025-06-06 13:50:00,390.97,390.97,390.22,390.23,18449.0,389.2363,389.2363,388.4896,388.4996,18449.0
2025-06-06 13:55:00,390.2,390.58,390.19,390.4,19181.0,388.4697,388.8481,388.4598,388.6688,19181.0
2025-06-06 14:00:00,390.4,390.87,390.4,390.73,17669.0,388.6688,389.1368,388.6688,388.9974,17669.0
2025-06-06 14:05:00,390.66,390.83,390.28,390.78,78292.0,388.9277,389.0969,388.5494,389.0472,78292.0
2025-06-06 14:10:00,390.88,391.05,390.46,390.46,2891.0,389.1467,389.316,388.7286,388.7286,2891.0
2025-06-06 14:15:00,390.32,390.46,390.2,390.25,3643.0,388.5892,388.7286,388.4697,388.5195,3643.0
2025-06-06 14:20:00,390.03,390.47,389.98,390.45,6115.0,388.3005,388.7385,388.2507,388.7186,6115.0
2025-06-06 14:25:00,390.32,390.32,390.0,390.03,5860.0,388.5892,388.5892,388.2706,388.3005,5860.0
2025-06-06 14:30:00,390.11,390.29,389.96,390.12,6328.0,388.3801,388.5593,388.2308,388.3901,6328.0
2025-06-06 14:35:00,390.04,390.13,389.97,390.03,3502.0,388.3104,388.4,388.2408,388.3005,3502.0
2025-06-06 14:40:00,390.03,390.4,389.98,390.4,3495.0,388.3005,388.6688,388.2507,388.6688,3495.0
2025-06-06 14:45:00,390.43,390.48,390.11,390.38,8886.0,388.6987,388.7485,388.3801,388.6489,8886.0
2025-06-06 14:50:00,390.31,390.5,390.0,390.0,73996.0,388.5792,388.7684,388.2706,388.2706,73996.0
2025-06-06 14:55:00,389.99,390.66,389.98,390.44,11031.0,388.2607,388.9277,388.2507,388.7087,11031.0
2025-06-06 15:00:00,390.61,390.75,390.3,390.53,10381.0,388.8779,389.0173,388.5693,388.7983,10381.0
2025-06-06 15:05:00,390.53,391.1,390.52,390.89,67054.0,388.7983,389.3657,388.7883,389.1567,67054.0
2025-06-06 15:10:00,391.09,391.64,391.09,391.37,26030.0,389.3558,389.9033,389.3558,389.6345,26030.0
2025-06-06 15:15:00,391.48,392.44,391.47,392.4,8133.0,389.7441,390.6998,389.7341,390.66,8133.0
2025-06-06 15:20:00,392.44,392.56,391.15,391.68,11194.0,390.6998,390.8193,389.4155,389.9432,11194.0
2025-06-06 15:25:00,391.69,392.43,391.69,392.23,18082.0,389.9531,390.6898,389.9531,390.4907,18082.0
2025-06-06 15:30:00,392.34,392.45,392.0,392.45,13960.0,390.6002,390.7098,390.2618,390.7098,13960.0
2025-06-06 15:35:00,392.43,393.04,391.41,391.54,20199.0,390.6898,391.2971,389.6744,389.8038,20199.0
2025-06-06 15:40:00,391.5,392.09,391.49,392.01,10305.0,389.764,390.3514,389.754,390.2717,10305.0
2025-06-06 15:45:00,392.04,392.62,391.96,392.17,14716.0,390.3016,390.879,390.2219,390.431,14716.0
2025-06-06 15:50:00,392.18,392.88,392.18,392.58,20156.0,390.441,391.1379,390.441,390.8392,20156.0
2025-06-06 15:55:00,392.6,394.15,392.56,393.38,166469.0,390.8591,392.4022,390.8193,391.6356,166469.0
2025-06-09 09:30:00,392.65,394.26,390.4,390.4,18490.0,390.9089,392.5117,388.6688,388.6688,18490.0
2025-06-09 09:35:00,390.61,391.56,389.64,390.65,11871.0,388.8779,389.8237,387.9122,388.9177,11871.0
2025-06-09 09:40:00,390.65,390.73,388.28,388.49,21502.0,388.9177,388.9974,386.5582,386.7673,21502.0
2025-06-09 09:45:00,388.79,390.19,388.08,390.05,29174.0,387.066,388.4598,386.3591,388.3204,29174.0
2025-06-09 09:50:00,390.09,390.55,389.42,389.87,24986.0,388.3602,388.8182,387.6932,388.1412,24986.0
2025-06-09 09:55:00,389.73,391.34,389.73,391.34,15801.0,388.0018,389.6047,388.0018,389.6047,15801.0
2025-06-09 10:00:00,391.74,391.75,389.69,389.91,27134.0,390.0029,390.0129,387.962,388.181,27134.0
2025-06-09 10:05:00,389.91,390.72,388.44,388.63,85062.0,388.181,388.9874,386.7175,386.9067,85062.0
2025-06-09 10:10:00,388.8,390.72,388.68,390.69,12260.0,387.0759,388.9874,386.9565,388.9576,12260.0
2025-06-09 10:15:00,390.7,390.72,388.94,388.94,16433.0,388.9675,388.9874,387.2153,387.2153,16433.0
2025-06-09 10:20:00,389.11,389.11,387.61,388.23,16856.0,387.3846,387.3846,385.8912,386.5085,16856.0
2025-06-09 10:25:00,388.24,388.62,387.5,387.68,13849.0,386.5184,386.8967,385.7817,385.9609,13849.0
2025-06-09 10:30:00,387.85,388.48,387.69,388.26,8113.0,386.1302,386.7574,385.9709,386.5383,8113.0
2025-06-09 10:35:00,388.22,388.22,387.06,387.36,8481.0,386.4985,386.4985,385.3437,385.6423,8481.0
2025-06-09 10:40:00,387.28,387.57,387.02,387.44,12204.0,385.5627,385.8514,385.3038,385.722,12204.0
2025-06-09 10:45:00,387.32,388.13,387.18,387.92,4731.0,385.6025,386.4089,385.4631,386.1998,4731.0
2025-06-09 10:50:00,387.72,388.9,387.71,388.2,6776.0,386.0007,387.1755,385.9908,386.4786,6776.0
2025-06-09 10:55:00,388.2,388.91,388.2,388.43,13143.0,386.4786,387.1855,386.4786,386.7076,13143.0
2025-06-09 11:00:00,388.41,388.64,387.94,387.94,16877.0,386.6877,386.9167,386.2198,386.2198,16877.0
2025-06-09 11:05:00,387.94,388.78,387.64,388.68,5974.0,386.2198,387.056,385.9211,386.9565,5974.0
2025-06-09 11:10:00,388.69,390.13,388.68,389.8,81273.0,386.9664,388.4,386.9565,388.0715,81273.0
2025-06-09 11:15:00,389.83,390.44,389.61,389.99,16680.0,388.1014,388.7087,387.8824,388.2607,16680.0
2025-06-09 11:20:00,390.06,390.39,389.97,390.25,7757.0,388.3304,388.6589,388.2408,388.5195,7757.0
2025-06-09 11:25:00,390.21,390.35,389.35,390.02,27486.0,388.4797,388.6191,387.6235,388.2905,27486.0
2025-06-09 11:30:00,390.21,390.51,389.93,390.49,5008.0,388.4797,388.7784,388.2009,388.7584,5008.0
2025-06-09 11:35:00,390.38,390.76,389.91,389.92,3133.0,388.6489,389.0273,388.181,388.191,3133.0
2025-06-09 11:40:00,390.13,390.66,390.13,390.37,2007.0,388.4,388.9277,388.4,388.639,2007.0
2025-06-09 11:45:00,390.64,391.18,390.64,390.99,5975.0,388.9078,389.4454,388.9078,389.2562,5975.0
2025-06-09 11:50:00,390.9,390.94,390.41,390.55,1886.0,389.1666,389.2065,388.6788,388.8182,1886.0
2025-06-09 11:55:00,390.51,390.69,390.26,390.4,2385.0,388.7784,388.9576,388.5295,388.6688,2385.0
2025-06-09 12:00:00,390.6,391.04,390.53,390.68,4599.0,388.868,389.306,388.7983,388.9476,4599.0
2025-06-09 12:05:00,390.62,391.24,390.62,391.23,2680.0,388.8879,389.5051,388.8879,389.4952,2680.0
2025-06-09 12:10:00,391.32,391.82,391.03,391.03,2114.0,389.5848,390.0826,389.2961,389.2961,2114.0
2025-06-09 12:15:00,391.38,391.56,391.1,391.14,1920.0,389.6445,389.8237,389.3657,389.4056,1920.0
2025-06-09 12:20:00,391.23,391.53,391.0,391.33,4242.0,389.4952,389.7938,389.2662,389.5947,4242.0
2025-06-09 12:25:00,391.33,391.33,390.86,391.13,3304.0,389.5947,389.5947,389.1268,389.3956,3304.0
2025-06-09 12:30:00,391.13,391.16,390.77,390.98,2386.0,389.3956,389.4255,389.0372,389.2463,2386.0
2025-06-09 12:35:00,391.05,391.26,391.05,391.08,3123.0,389.316,389.525,389.316,389.3458,3123.0
2025-06-09 12:40:00,391.37,392.02,391.3,391.92,2100.0,389.6345,390.2817,389.5649,390.1821,2100.0
2025-06-09 12:45:00,392.0,392.13,391.81,391.81,1400.0,390.2618,390.3912,390.0726,390.0726,1400.0
2025-06-09 12:50:00,391.95,392.45,391.95,392.36,1247.0,390.212,390.7098,390.212,390.6202,1247.0
2025-06-09 12:55:00,391.99,392.53,391.61,392.38,3217.0,390.2518,390.7894,389.8735,390.6401,3217.0
2025-06-09 13:00:00,392.4,393.0,392.05,392.81,5198.0,390.66,391.2573,390.3115,391.0682,5198.0
2025-06-09 13:05:00,392.81,393.06,392.81,393.06,3714.0,391.0682,391.3171,391.0682,391.3171,3714.0
2025-06-09 13:10:00,393.03,393.76,393.02,393.66,2401.0,391.2872,392.0139,391.2772,391.9144,2401.0
2025-06-09 13:15:00,393.7,393.7,392.75,392.75,3530.0,391.9542,391.9542,391.0084,391.0084,3530.0
2025-06-09 13:20:00,392.65,393.0,392.5,392.84,2528.0,390.9089,391.2573,390.7595,391.098,2528.0
2025-06-09 13:25:00,392.78,392.78,392.39,392.39,200.0,391.0383,391.0383,390.65,390.65,200.0
2025-06-09 13:30:00,392.68,392.76,392.35,392.35,1902.0,390.9387,391.0184,390.6102,390.6102,1902.0
2025-06-09 13:35:00,392.1,392.17,391.9,391.97,2921.0,390.3613,390.431,390.1622,390.2319,2921.0
2025-06-09 13:40:00,391.93,391.93,391.59,391.59,2083.0,390.1921,390.1921,389.8536,389.8536,2083.0
2025-06-09 13:45:00,391.29,391.73,391.29,391.46,3958.0,389.5549,389.993,389.5549,389.7241,3958.0
2025-06-09 13:50:00,391.21,391.54,391.1,391.36,4469.0,389.4753,389.8038,389.3657,389.6246,4469.0
2025-06-09 13:55:00,391.33,391.41,391.03,391.04,1067.0,389.5947,389.6744,389.2961,389.306,1067.0
2025-06-09 14:00:00,390.8,390.8,389.98,389.99,2888.0,389.0671,389.0671,388.2507,388.2607,2888.0
2025-06-09 14:05:00,390.16,390.59,389.94,390.03,7632.0,388.4299,388.858,388.2109,388.3005,7632.0
2025-06-09 14:10:00,390.1,390.29,389.92,390.2,2845.0,388.3702,388.5593,388.191,388.4697,2845.0
2025-06-09 14:15:00,390.09,390.27,389.93,390.15,1597.0,388.3602,388.5394,388.2009,388.42,1597.0
2025-06-09 14:20:00,390.12,390.42,390.08,390.19,2011.0,388.3901,388.6888,388.3503,388.4598,2011.0
2025-06-09 14:25:00,390.36,390.43,390.17,390.4,2669.0,388.629,388.6987,388.4399,388.6688,2669.0
2025-06-09 14:30:00,390.42,390.59,390.15,390.43,3110.0,388.6888,388.858,388.42,388.6987,3110.0
2025-06-09 14:35:00,390.21,390.21,390.0,390.0,2700.0,388.4797,388.4797,388.2706,388.2706,2700.0
2025-06-09 14:40:00,389.91,390.2,389.9,390.04,3581.0,388.181,388.4697,388.1711,388.3104,3581.0
2025-06-09 14:45:00,390.07,390.31,389.83,390.11,7891.0,388.3403,388.5792,388.1014,388.3801,7891.0
2025-06-09 14:50:00,390.11,390.3,390.0,390.06,2227.0,388.3801,388.5693,388.2706,388.3304,2227.0
2025-06-09 14:55:00,390.02,390.34,389.9,390.29,3024.0,388.2905,388.6091,388.1711,388.5593,3024.0
2025-06-09 15:00:00,390.19,390.66,390.09,390.09,4785.0,388.4598,388.9277,388.3602,388.3602,4785.0
2025-06-09 15:05:00,390.19,390.51,390.19,390.36,5296.0,388.4598,388.7784,388.4598,388.629,5296.0
2025-06-09 15:10:00,390.35,390.77,390.35,390.42,3949.0,388.6191,389.0372,388.6191,388.6888,3949.0
2025-06-09 15:15:00,390.54,390.54,390.27,390.36,2246.0,388.8082,388.8082,388.5394,388.629,2246.0
2025-06-09 15:20:00,390.18,390.32,389.87,390.28,4410.0,388.4498,388.5892,388.1412,388.5494,4410.0
2025-06-09 15:25:00,390.35,390.52,390.26,390.38,1945.0,388.6191,388.7883,388.5295,388.6489,1945.0
2025-06-09 15:30:00,390.3,390.31,389.65,389.96,11850.0,388.5693,388.5792,387.9222,388.2308,11850.0
2025-06-09 15:35:00,389.96,390.29,389.95,390.0,4168.0,388.2308,388.5593,388.2208,388.2706,4168.0
2025-06-09 15:40:00,390.11,390.14,389.68,390.01,13344.0,388.3801,388.41,387.952,388.2806,13344.0
2025-06-09 15:45:00,389.9,390.26,389.85,390.16,13269.0,388.1711,388.5295,388.1213,388.4299,13269.0
2025-06-09 15:50:00,390.25,390.25,389.46,389.59,20572.0,388.5195,388.5195,387.733,387.8624,20572.0
2025-06-09 15:55:00,389.6,390.08,389.42,389.62,74058.0,387.8724,388.3503,387.6932,387.8923,74058.0
2025-06-10 09:30:00,387.92,389.84,387.66,388.44,30419.0,387.92,389.84,387.66,388.44,30419.0
2025-06-10 09:35:00,388.44,388.94,387.45,387.45,8049.0,388.44,388.94,387.45,387.45,8049.0
2025-06-10 09:40:00,387.45,387.5,386.98,387.15,7068.0,387.45,387.5,386.98,387.15,7068.0
2025-06-10 09:45:00,387.15,388.97,386.62,388.77,7875.0,387.15,388.97,386.62,388.77,7875.0
2025-06-10 09:50:00,388.77,389.46,388.49,389.29,21446.0,388.77,389.46,388.49,389.29,21446.0
2025-06-10 09:55:00,389.29,389.61,388.28,389.29,18821.0,389.29,389.61,388.28,389.29,18821.0
2025-06-10 10:00:00,390.03,390.03,385.95,386.3,15186.0,390.03,390.03,385.95,386.3,15186.0
2025-06-10 10:05:00,386.28,387.47,386.28,386.87,11173.0,386.28,387.47,386.28,386.87,11173.0
2025-06-10 10:10:00,386.87,387.87,386.87,387.64,7455.0,386.87,387.87,386.87,387.64,7455.0
2025-06-10 10:15:00,387.88,388.49,387.14,388.34,17247.0,387.88,388.49,387.14,388.34,17247.0
2025-06-10 10:20:00,388.27,388.55,387.84,388.5,8787.0,388.27,388.55,387.84,388.5,8787.0
2025-06-10 10:25:00,388.59,389.33,388.58,388.96,13525.0,388.59,389.33,388.58,388.96,13525.0
2025-06-10 10:30:00,389.04,389.33,388.17,388.76,22948.0,389.04,389.33,388.17,388.76,22948.0
2025-06-10 10:35:00,388.65,389.4,388.64,389.28,11869.0,388.65,389.4,388.64,389.28,11869.0
2025-06-10 10:40:00,389.28,389.28,387.6,388.13,11909.0,389.28,389.28,387.6,388.13,11909.0
2025-06-10 10:45:00,388.17,388.48,388.17,388.31,5189.0,388.17,388.48,388.17,388.31,5189.0
2025-06-10 10:50:00,388.35,389.28,388.34,389.08,5965.0,388.35,389.28,388.34,389.08,5965.0
2025-06-10 10:55:00,389.08,389.15,388.42,388.68,4108.0,389.08,389.15,388.42,388.68,4108.0
2025-06-10 11:00:00,388.68,389.26,388.68,389.13,8505.0,388.68,389.26,388.68,389.13,8505.0
2025-06-10 11:05:00,389.06,389.06,386.96,387.25,3795.0,389.06,389.06,386.96,387.25,3795.0
2025-06-10 11:10:00,387.17,387.17,385.36,385.36,5172.0,387.17,387.17,385.36,385.36,5172.0
2025-06-10 11:15:00,385.36,385.74,385.05,385.07,3775.0,385.36,385.74,385.05,385.07,3775.0
2025-06-10 11:20:00,385.27,385.84,384.47,384.47,8931.0,385.27,385.84,384.47,384.47,8931.0
2025-06-10 11:25:00,384.57,384.74,383.51,383.96,14437.0,384.57,384.74,383.51,383.96,14437.0
2025-06-10 11:30:00,383.84,385.12,383.84,385.12,8974.0,383.84,385.12,383.84,385.12,8974.0
2025-06-10 11:35:00,384.93,385.21,384.0,384.13,5429.0,384.93,385.21,384.0,384.13,5429.0
2025-06-10 11:40:00,384.33,384.33,383.11,383.75,10335.0,384.33,384.33,383.11,383.75,10335.0
2025-06-10 11:45:00,383.4,383.4,382.95,382.96,2379.0,383.4,383.4,382.95,382.96,2379.0
2025-06-10 11:50:00,382.9,383.04,382.4,382.81,3031.0,382.9,383.04,382.4,382.81,3031.0
2025-06-10 11:55:00,382.6,382.82,382.13,382.6,6612.0,382.6,382.82,382.13,382.6,6612.0
2025-06-10 12:00:00,382.25,382.37,381.17,381.8,8874.0,382.25,382.37,381.17,381.8,8874.0
2025-06-10 12:05:00,381.72,382.37,381.55,382.19,22397.0,381.72,382.37,381.55,382.19,22397.0
2025-06-10 12:10:00,382.21,382.22,381.71,381.71,1740.0,382.21,382.22,381.71,381.71,1740.0
2025-06-10 12:15:00,381.76,382.14,381.06,381.06,9942.0,381.76,382.14,381.06,381.06,9942.0
2025-06-10 12:20:00,381.06,381.39,380.45,381.38,4335.0,381.06,381.39,380.45,381.38,4335.0
2025-06-10 12:25:00,381.38,382.29,381.23,382.12,13034.0,381.38,382.29,381.23,382.12,13034.0
2025-06-10 12:30:00,382.13,382.57,382.12,382.44,10472.0,382.13,382.57,382.12,382.44,10472.0
2025-06-10 12:35:00,382.22,382.22,381.56,381.86,2928.0,382.22,382.22,381.56,381.86,2928.0
2025-06-10 12:40:00,381.65,382.02,381.57,381.88,3205.0,381.65,382.02,381.57,381.88,3205.0
2025-06-10 12:45:00,381.94,382.67,381.93,382.5,29006.0,381.94,382.67,381.93,382.5,29006.0
2025-06-10 12:50:00,382.48,382.52,382.21,382.27,4062.0,382.48,382.52,382.21,382.27,4062.0
2025-06-10 12:55:00,382.27,382.88,382.19,382.88,23148.0,382.27,382.88,382.19,382.88,23148.0
2025-06-10 13:00:00,382.87,383.26,382.14,382.38,9066.0,382.87,383.26,382.14,382.38,9066.0
2025-06-10 13:05:00,382.37,384.44,382.12,384.44,22156.0,382.37,384.44,382.12,384.44,22156.0
2025-06-10 13:10:00,384.36,385.2,384.36,384.91,3913.0,384.36,385.2,384.36,384.91,3913.0
2025-06-10 13:15:00,385.24,385.42,384.91,385.32,4506.0,385.24,385.42,384.91,385.32,4506.0
2025-06-10 13:20:00,385.25,385.56,385.05,385.05,2239.0,385.25,385.56,385.05,385.05,2239.0
2025-06-10 13:25:00,384.93,385.26,384.61,385.12,4067.0,384.93,385.26,384.61,385.12,4067.0
2025-06-10 13:30:00,384.96,385.39,384.95,385.25,3123.0,384.96,385.39,384.95,385.25,3123.0
2025-06-10 13:35:00,385.54,385.85,385.53,385.81,3965.0,385.54,385.85,385.53,385.81,3965.0
2025-06-10 13:40:00,385.59,385.91,385.32,385.53,6138.0,385.59,385.91,385.32,385.53,6138.0
2025-06-10 13:45:00,385.3,385.89,385.27,385.54,5372.0,385.3,385.89,385.27,385.54,5372.0
2025-06-10 13:50:00,385.24,385.24,384.68,384.98,1603.0,385.24,385.24,384.68,384.98,1603.0
2025-06-10 13:55:00,384.98,385.07,384.81,384.81,800.0,384.98,385.07,384.81,384.81,800.0
2025-06-10 14:00:00,384.81,384.81,383.89,384.0,4975.0,384.81,384.81,383.89,384.0,4975.0
2025-06-10 14:05:00,384.3,384.43,383.77,384.02,4683.0,384.3,384.43,383.77,384.02,4683.0
2025-06-10 14:10:00,384.02,384.78,384.02,384.74,4114.0,384.02,384.78,384.02,384.74,4114.0
2025-06-10 14:15:00,384.53,384.56,383.98,383.98,3483.0,384.53,384.56,383.98,383.98,3483.0
2025-06-10 14:20:00,384.22,384.4,384.21,384.34,2800.0,384.22,384.4,384.21,384.34,2800.0
2025-06-10 14:25:00,384.34,384.34,383.77,383.77,1896.0,384.34,384.34,383.77,383.77,1896.0
2025-06-10 14:30:00,383.83,384.1,383.82,384.08,1500.0,383.83,384.1,383.82,384.08,1500.0
2025-06-10 14:35:00,384.04,384.41,383.79,384.41,2143.0,384.04,384.41,383.79,384.41,2143.0
2025-06-10 14:40:00,384.44,384.75,384.3,384.75,3805.0,384.44,384.75,384.3,384.75,3805.0
2025-06-10 14:45:00,384.53,385.02,384.52,384.9,1902.0,384.53,385.02,384.52,384.9,1902.0
2025-06-10 14:50:00,385.13,385.18,385.04,385.11,1836.0,385.13,385.18,385.04,385.11,1836.0
2025-06-10 14:55:00,385.11,385.36,384.73,384.79,6062.0,385.11,385.36,384.73,384.79,6062.0
2025-06-10 15:00:00,384.88,385.38,384.88,385.35,4009.0,384.88,385.38,384.88,385.35,4009.0
2025-06-10 15:05:00,385.49,385.82,385.44,385.71,1756.0,385.49,385.82,385.44,385.71,1756.0
2025-06-10 15:10:00,385.59,385.59,385.16,385.34,1150.0,385.59,385.59,385.16,385.34,1150.0
2025-06-10 15:15:00,385.21,385.68,385.17,385.52,3405.0,385.21,385.68,385.17,385.52,3405.0
2025-06-10 15:20:00,385.48,385.58,384.68,384.68,4999.0,385.48,385.58,384.68,384.68,4999.0
2025-06-10 15:25:00,384.84,385.08,384.59,384.66,5955.0,384.84,385.08,384.59,384.66,5955.0
2025-06-10 15:30:00,384.78,384.92,384.21,384.57,4130.0,384.78,384.92,384.21,384.57,4130.0
2025-06-10 15:35:00,384.45,384.72,384.12,384.5,5585.0,384.45,384.72,384.12,384.5,5585.0
2025-06-10 15:40:00,384.5,384.71,384.16,384.56,20573.0,384.5,384.71,384.16,384.56,20573.0
2025-06-10 15:45:00,384.66,384.71,384.13,384.3,8399.0,384.66,384.71,384.13,384.3,8399.0
2025-06-10 15:50:00,384.48,384.61,383.45,384.2,18920.0,384.48,384.61,383.45,384.2,18920.0
2025-06-10 15:55:00,383.94,384.37,383.58,383.73,99941.0,383.94,384.37,383.58,383.73,99941.0
2025-06-11 09:30:00,383.19,383.91,381.54,383.24,21221.0,383.19,383.91,381.54,383.24,21221.0
2025-06-11 09:35:00,383.08,385.87,382.6,385.43,4955.0,383.08,385.87,382.6,385.43,4955.0
2025-06-11 09:40:00,385.31,385.31,382.07,382.07,7377.0,385.31,385.31,382.07,382.07,7377.0
2025-06-11 09:45:00,382.1,383.95,382.1,383.76,2966.0,382.1,383.95,382.1,383.76,2966.0
2025-06-11 09:50:00,383.46,383.53,382.22,383.1,10719.0,383.46,383.53,382.22,383.1,10719.0
2025-06-11 09:55:00,382.83,383.31,382.47,383.31,2671.0,382.83,383.31,382.47,383.31,2671.0
2025-06-11 10:00:00,383.31,384.01,383.05,383.88,5628.0,383.31,384.01,383.05,383.88,5628.0
2025-06-11 10:05:00,383.98,383.98,383.04,383.64,9126.0,383.98,383.98,383.04,383.64,9126.0
2025-06-11 10:10:00,383.65,383.65,382.35,382.61,5872.0,383.65,383.65,382.35,382.61,5872.0
2025-06-11 10:15:00,382.63,384.88,382.63,384.88,4958.0,382.63,384.88,382.63,384.88,4958.0
2025-06-11 10:20:00,385.0,385.48,384.65,384.86,3909.0,385.0,385.48,384.65,384.86,3909.0
2025-06-11 10:25:00,384.65,384.65,383.28,383.76,6129.0,384.65,384.65,383.28,383.76,6129.0
2025-06-11 10:30:00,383.76,383.76,383.22,383.49,4039.0,383.76,383.76,383.22,383.49,4039.0
2025-06-11 10:35:00,383.33,383.6,382.81,383.6,2467.0,383.33,383.6,382.81,383.6,2467.0
2025-06-11 10:40:00,383.44,383.68,383.25,383.29,3366.0,383.44,383.68,383.25,383.29,3366.0
2025-06-11 10:45:00,383.49,384.35,383.49,384.27,21369.0,383.49,384.35,383.49,384.27,21369.0
2025-06-11 10:50:00,384.27,384.38,383.26,383.67,3035.0,384.27,384.38,383.26,383.67,3035.0
2025-06-11 10:55:00,383.01,383.17,382.76,382.92,8108.0,383.01,383.17,382.76,382.92,8108.0
2025-06-11 11:00:00,382.92,383.18,382.45,382.9,11195.0,382.92,383.18,382.45,382.9,11195.0
2025-06-11 11:05:00,382.94,383.52,382.6,382.8,5467.0,382.94,383.52,382.6,382.8,5467.0
2025-06-11 11:10:00,382.68,383.53,382.54,383.53,3776.0,382.68,383.53,382.54,383.53,3776.0
2025-06-11 11:15:00,383.57,383.72,383.16,383.38,5147.0,383.57,383.72,383.16,383.38,5147.0
2025-06-11 11:20:00,383.52,383.52,382.01,382.22,3648.0,383.52,383.52,382.01,382.22,3648.0
2025-06-11 11:25:00,382.21,382.42,381.89,382.2,3134.0,382.21,382.42,381.89,382.2,3134.0
2025-06-11 11:30:00,382.42,382.47,382.05,382.39,3094.0,382.42,382.47,382.05,382.39,3094.0
2025-06-11 11:35:00,382.12,382.45,381.99,382.45,3651.0,382.12,382.45,381.99,382.45,3651.0
2025-06-11 11:40:00,382.64,382.64,382.21,382.56,3580.0,382.64,382.64,382.21,382.56,3580.0
2025-06-11 11:45:00,382.48,383.46,382.48,383.46,3434.0,382.48,383.46,382.48,383.46,3434.0
2025-06-11 11:50:00,383.44,383.72,383.31,383.62,4237.0,383.44,383.72,383.31,383.62,4237.0
2025-06-11 11:55:00,383.53,383.59,382.96,383.02,5187.0,383.53,383.59,382.96,383.02,5187.0
2025-06-11 12:00:00,383.0,383.0,381.96,382.08,2356.0,383.0,383.0,381.96,382.08,2356.0
2025-06-11 12:05:00,382.13,382.13,381.99,382.1,873.0,382.13,382.13,381.99,382.1,873.0
2025-06-11 12:10:00,382.13,382.5,382.0,382.0,1483.0,382.13,382.5,382.0,382.0,1483.0
2025-06-11 12:15:00,382.17,382.17,381.85,381.98,2535.0,382.17,382.17,381.85,381.98,2535.0
2025-06-11 12:20:00,381.98,382.27,381.93,381.93,803.0,381.98,382.27,381.93,381.93,803.0
2025-06-11 12:25:00,381.75,381.96,381.46,381.47,2690.0,381.75,381.96,381.46,381.47,2690.0
2025-06-11 12:30:00,381.69,382.02,381.68,381.91,1482.0,381.69,382.02,381.68,381.91,1482.0
2025-06-11 12:35:00,381.92,381.92,381.28,381.39,1100.0,381.92,381.92,381.28,381.39,1100.0
2025-06-11 12:40:00,381.39,381.99,381.22,381.97,3011.0,381.39,381.99,381.22,381.97,3011.0
2025-06-11 12:45:00,382.11,382.61,382.11,382.61,3177.0,382.11,382.61,382.11,382.61,3177.0
2025-06-11 12:50:00,382.42,382.63,382.41,382.62,2117.0,382.42,382.63,382.41,382.62,2117.0
2025-06-11 12:55:00,382.62,382.81,382.43,382.43,1266.0,382.62,382.81,382.43,382.43,1266.0
2025-06-11 13:00:00,382.52,382.55,382.25,382.29,3253.0,382.52,382.55,382.25,382.29,3253.0
2025-06-11 13:05:00,382.45,382.45,382.13,382.33,3843.0,382.45,382.45,382.13,382.33,3843.0
2025-06-11 13:10:00,382.54,382.55,382.3,382.39,2227.0,382.54,382.55,382.3,382.39,2227.0
2025-06-11 13:15:00,382.28,382.62,382.09,382.1,3870.0,382.28,382.62,382.09,382.1,3870.0
2025-06-11 13:20:00,381.92,382.27,381.91,382.26,1209.0,381.92,382.27,381.91,382.26,1209.0
2025-06-11 13:25:00,382.23,382.46,382.23,382.28,3063.0,382.23,382.46,382.23,382.28,3063.0
2025-06-11 13:30:00,382.38,382.46,381.97,382.15,5647.0,382.38,382.46,381.97,382.15,5647.0
2025-06-11 13:35:00,381.98,382.48,381.96,382.41,3885.0,381.98,382.48,381.96,382.41,3885.0
2025-06-11 13:40:00,382.41,382.55,381.97,382.21,3714.0,382.41,382.55,381.97,382.21,3714.0
2025-06-11 13:45:00,382.19,382.46,382.19,382.46,1565.0,382.19,382.46,382.19,382.46,1565.0
2025-06-11 13:50:00,382.41,382.76,382.41,382.68,4137.0,382.41,382.76,382.41,382.68,4137.0
2025-06-11 13:55:00,382.63,382.63,382.04,382.05,1788.0,382.63,382.63,382.04,382.05,1788.0
2025-06-11 14:00:00,381.88,382.2,381.47,381.65,9090.0,381.88,382.2,381.47,381.65,9090.0
2025-06-11 14:05:00,381.6,381.87,381.4,381.78,2750.0,381.6,381.87,381.4,381.78,2750.0
2025-06-11 14:10:00,381.81,381.81,380.76,380.82,2179.0,381.81,381.81,380.76,380.82,2179.0
2025-06-11 14:15:00,380.69,380.77,380.44,380.77,4629.0,380.69,380.77,380.44,380.77,4629.0
2025-06-11 14:20:00,380.82,381.24,380.8,381.24,1428.0,380.82,381.24,380.8,381.24,1428.0
2025-06-11 14:25:00,381.24,381.24,381.01,381.24,1504.0,381.24,381.24,381.01,381.24,1504.0
2025-06-11 14:30:00,381.04,381.45,381.01,381.25,2305.0,381.04,381.45,381.01,381.25,2305.0
2025-06-11 14:35:00,381.13,381.46,381.06,381.41,5765.0,381.13,381.46,381.06,381.41,5765.0
2025-06-11 14:40:00,381.37,381.62,381.36,381.56,1254.0,381.37,381.62,381.36,381.56,1254.0
2025-06-11 14:45:00,381.56,381.75,381.56,381.72,1058.0,381.56,381.75,381.56,381.72,1058.0
2025-06-11 14:50:00,381.58,381.67,381.29,381.5,3916.0,381.58,381.67,381.29,381.5,3916.0
2025-06-11 14:55:00,381.39,381.44,380.97,380.98,1500.0,381.39,381.44,380.97,380.98,1500.0
2025-06-11 15:00:00,381.0,381.16,380.46,380.46,2947.0,381.0,381.16,380.46,380.46,2947.0
2025-06-11 15:05:00,380.47,380.94,380.47,380.94,2163.0,380.47,380.94,380.47,380.94,2163.0
2025-06-11 15:10:00,380.92,381.17,380.82,380.94,3519.0,380.92,381.17,380.82,380.94,3519.0
2025-06-11 15:15:00,381.11,381.38,381.07,381.07,3799.0,381.11,381.38,381.07,381.07,3799.0
2025-06-11 15:20:00,381.1,381.22,380.94,381.13,11375.0,381.1,381.22,380.94,381.13,11375.0
2025-06-11 15:25:00,381.12,381.76,381.04,381.29,8892.0,381.12,381.76,381.04,381.29,8892.0
2025-06-11 15:30:00,381.15,381.53,380.62,380.85,9451.0,381.15,381.53,380.62,380.85,9451.0
2025-06-11 15:35:00,380.7,381.4,380.67,381.33,10474.0,380.7,381.4,380.67,381.33,10474.0
2025-06-11 15:40:00,381.28,381.29,380.85,381.11,7757.0,381.28,381.29,380.85,381.11,7757.0
2025-06-11 15:45:00,381.26,381.39,380.71,380.79,15452.0,381.26,381.39,380.71,380.79,15452.0
2025-06-11 15:50:00,380.94,381.48,380.79,380.98,21292.0,380.94,381.48,380.79,380.98,21292.0
2025-06-11 15:55:00,380.94,381.63,380.53,381.03,65075.0,380.94,381.63,380.53,381.03,65075.0
2025-06-12 09:30:00,380.16,380.52,379.36,379.63,12532.0,380.16,380.52,379.36,379.63,12532.0
2025-06-12 09:35:00,379.63,380.71,379.59,379.85,4489.0,379.63,380.71,379.59,379.85,4489.0
2025-06-12 09:40:00,379.82,380.25,379.82,379.87,1354.0,379.82,380.25,379.82,379.87,1354.0
2025-06-12 09:45:00,379.51,379.51,377.88,378.52,6461.0,379.51,379.51,377.88,378.52,6461.0
2025-06-12 09:50:00,378.52,378.52,376.69,378.37,6197.0,378.52,378.52,376.69,378.37,6197.0
2025-06-12 09:55:00,378.61,379.62,378.5,379.4,7879.0,378.61,379.62,378.5,379.4,7879.0
2025-06-12 10:00:00,379.38,380.97,379.34,380.78,33327.0,379.38,380.97,379.34,380.78,33327.0
2025-06-12 10:05:00,380.71,380.78,377.41,377.7,15594.0,380.71,380.78,377.41,377.7,15594.0
2025-06-12 10:10:00,378.0,379.15,378.0,378.19,4711.0,378.0,379.15,378.0,378.19,4711.0
2025-06-12 10:15:00,378.51,378.99,378.11,378.99,1121.0,378.51,378.99,378.11,378.99,1121.0
2025-06-12 10:20:00,379.46,380.03,379.42,380.03,7860.0,379.46,380.03,379.42,380.03,7860.0
2025-06-12 10:25:00,380.4,381.05,380.08,380.86,7043.0,380.4,381.05,380.08,380.86,7043.0
2025-06-12 10:30:00,380.88,381.35,380.24,380.25,8739.0,380.88,381.35,380.24,380.25,8739.0
2025-06-12 10:35:00,380.55,382.03,380.32,381.74,11663.0,380.55,382.03,380.32,381.74,11663.0
2025-06-12 10:40:00,381.79,383.09,381.43,383.09,3148.0,381.79,383.09,381.43,383.09,3148.0
2025-06-12 10:45:00,382.69,382.89,382.49,382.5,2735.0,382.69,382.89,382.49,382.5,2735.0
2025-06-12 10:50:00,382.53,383.0,382.22,382.72,5188.0,382.53,383.0,382.22,382.72,5188.0
2025-06-12 10:55:00,382.74,382.98,382.29,382.5,1754.0,382.74,382.98,382.29,382.5,1754.0
2025-06-12 11:00:00,382.41,382.85,382.24,382.56,2555.0,382.41,382.85,382.24,382.56,2555.0
2025-06-12 11:05:00,382.68,382.78,382.38,382.67,2135.0,382.68,382.78,382.38,382.67,2135.0
2025-06-12 11:10:00,382.84,383.29,382.66,383.29,5011.0,382.84,383.29,382.66,383.29,5011.0
2025-06-12 11:15:00,383.42,383.42,382.49,382.5,3715.0,383.42,383.42,382.49,382.5,3715.0
2025-06-12 11:20:00,382.16,382.2,381.65,381.73,1974.0,382.16,382.2,381.65,381.73,1974.0
2025-06-12 11:25:00,382.02,382.9,382.02,382.9,2241.0,382.02,382.9,382.02,382.9,2241.0
2025-06-12 11:30:00,382.91,383.23,382.9,383.01,1379.0,382.91,383.23,382.9,383.01,1379.0
2025-06-12 11:35:00,383.01,383.17,382.7,383.17,2001.0,383.01,383.17,382.7,383.17,2001.0
2025-06-12 11:40:00,383.21,383.5,383.16,383.27,1870.0,383.21,383.5,383.16,383.27,1870.0
2025-06-12 11:45:00,383.27,383.77,383.27,383.64,1967.0,383.27,383.77,383.27,383.64,1967.0
2025-06-12 11:50:00,383.67,384.01,383.49,383.83,4542.0,383.67,384.01,383.49,383.83,4542.0
2025-06-12 11:55:00,383.98,384.26,383.98,384.26,1400.0,383.98,384.26,383.98,384.26,1400.0
2025-06-12 12:00:00,384.28,384.28,383.84,383.84,3030.0,384.28,384.28,383.84,383.84,3030.0
2025-06-12 12:05:00,383.94,383.94,383.39,383.62,1033.0,383.94,383.94,383.39,383.62,1033.0
2025-06-12 12:10:00,383.64,383.93,383.64,383.93,709.0,383.64,383.93,383.64,383.93,709.0
2025-06-12 12:15:00,383.93,383.93,383.59,383.6,1000.0,383.93,383.93,383.59,383.6,1000.0
2025-06-12 12:20:00,383.33,383.68,382.94,382.94,2799.0,383.33,383.68,382.94,382.94,2799.0
2025-06-12 12:25:00,383.07,383.56,382.94,383.31,1862.0,383.07,383.56,382.94,383.31,1862.0
2025-06-12 12:30:00,383.6,383.98,383.41,383.41,1721.0,383.6,383.98,383.41,383.41,1721.0
2025-06-12 12:35:00,383.99,383.99,383.99,383.99,100.0,383.99,383.99,383.99,383.99,100.0
2025-06-12 12:40:00,383.62,383.79,383.43,383.78,2827.0,383.62,383.79,383.43,383.78,2827.0
2025-06-12 12:45:00,383.75,384.63,383.75,384.5,2099.0,383.75,384.63,383.75,384.5,2099.0
2025-06-12 12:50:00,384.5,384.5,384.28,384.5,753.0,384.5,384.5,384.28,384.5,753.0
2025-06-12 12:55:00,384.47,384.66,384.2,384.59,3680.0,384.47,384.66,384.2,384.59,3680.0
2025-06-12 13:00:00,384.56,384.71,384.39,384.41,2535.0,384.56,384.71,384.39,384.41,2535.0
2025-06-12 13:05:00,384.66,384.85,384.56,384.56,1328.0,384.66,384.85,384.56,384.56,1328.0
2025-06-12 13:10:00,384.82,384.82,384.05,384.05,1302.0,384.82,384.82,384.05,384.05,1302.0
2025-06-12 13:15:00,384.1,384.58,384.09,384.58,1577.0,384.1,384.58,384.09,384.58,1577.0
2025-06-12 13:20:00,384.58,384.6,384.18,384.18,1376.0,384.58,384.6,384.18,384.18,1376.0
2025-06-12 13:25:00,384.13,384.13,383.93,384.02,2872.0,384.13,384.13,383.93,384.02,2872.0
2025-06-12 13:30:00,383.93,384.32,383.8,384.32,1350.0,383.93,384.32,383.8,384.32,1350.0
2025-06-12 13:35:00,384.12,384.45,383.73,383.9,3569.0,384.12,384.45,383.73,383.9,3569.0
2025-06-12 13:40:00,383.9,384.14,383.68,384.05,1915.0,383.9,384.14,383.68,384.05,1915.0
2025-06-12 13:45:00,384.12,384.3,384.04,384.3,300.0,384.12,384.3,384.04,384.3,300.0
2025-06-12 13:50:00,384.23,384.8,384.22,384.6,2546.0,384.23,384.8,384.22,384.6,2546.0
2025-06-12 13:55:00,384.67,384.88,384.63,384.7,773.0,384.67,384.88,384.63,384.7,773.0
2025-06-12 14:00:00,384.52,384.65,384.11,384.11,1500.0,384.52,384.65,384.11,384.11,1500.0
2025-06-12 14:05:00,384.26,384.44,384.2,384.22,1319.0,384.26,384.44,384.2,384.22,1319.0
2025-06-12 14:10:00,384.37,384.42,384.02,384.19,1112.0,384.37,384.42,384.02,384.19,1112.0
2025-06-12 14:15:00,384.46,384.61,384.28,384.58,1585.0,384.46,384.61,384.28,384.58,1585.0
2025-06-12 14:20:00,384.8,385.03,384.8,384.85,3022.0,384.8,385.03,384.8,384.85,3022.0
2025-06-12 14:25:00,385.04,385.15,384.86,384.86,3785.0,385.04,385.15,384.86,384.86,3785.0
2025-06-12 14:30:00,384.79,384.89,384.62,384.78,3046.0,384.79,384.89,384.62,384.78,3046.0
2025-06-12 14:35:00,385.15,385.48,385.1,385.48,1440.0,385.15,385.48,385.1,385.48,1440.0
2025-06-12 14:40:00,385.45,385.51,385.24,385.42,2722.0,385.45,385.51,385.24,385.42,2722.0
2025-06-12 14:45:00,385.23,385.52,385.23,385.52,345.0,385.23,385.52,385.23,385.52,345.0
2025-06-12 14:50:00,385.37,385.69,385.36,385.66,2298.0,385.37,385.69,385.36,385.66,2298.0
2025-06-12 14:55:00,385.66,385.94,385.43,385.94,2569.0,385.66,385.94,385.43,385.94,2569.0
2025-06-12 15:00:00,385.83,385.83,385.5,385.51,1851.0,385.83,385.83,385.5,385.51,1851.0
2025-06-12 15:05:00,385.59,385.59,385.3,385.31,910.0,385.59,385.59,385.3,385.31,910.0
2025-06-12 15:10:00,385.54,385.68,385.53,385.59,2825.0,385.54,385.68,385.53,385.59,2825.0
2025-06-12 15:15:00,385.41,386.12,385.41,386.0,2917.0,385.41,386.12,385.41,386.0,2917.0
2025-06-12 15:20:00,385.84,385.89,385.57,385.57,2347.0,385.84,385.89,385.57,385.57,2347.0
2025-06-12 15:25:00,385.7,385.96,385.49,385.95,2667.0,385.7,385.96,385.49,385.95,2667.0
2025-06-12 15:30:00,385.98,385.98,385.59,385.68,3980.0,385.98,385.98,385.59,385.68,3980.0
2025-06-12 15:35:00,385.7,385.87,385.7,385.75,2630.0,385.7,385.87,385.7,385.75,2630.0
2025-06-12 15:40:00,385.72,386.04,385.72,386.04,2304.0,385.72,386.04,385.72,386.04,2304.0
2025-06-12 15:45:00,386.12,386.12,385.53,385.61,3996.0,386.12,386.12,385.53,385.61,3996.0
2025-06-12 15:50:00,385.47,386.1,385.35,385.87,7343.0,385.47,386.1,385.35,385.87,7343.0
2025-06-12 15:55:00,385.98,386.41,385.66,386.34,32011.0,385.98,386.41,385.66,386.34,32011.0
2025-06-13 09:30:00,383.83,386.0,383.83,385.99,12943.0,383.83,386.0,383.83,385.99,12943.0
2025-06-13 09:35:00,385.29,385.82,383.51,384.25,2940.0,385.29,385.82,383.51,384.25,2940.0
2025-06-13 09:40:00,382.71,384.25,382.41,383.35,1570.0,382.71,384.25,382.41,383.35,1570.0
2025-06-13 09:45:00,383.0,383.88,382.75,383.22,2653.0,383.0,383.88,382.75,383.22,2653.0
2025-06-13 09:50:00,383.29,384.89,383.29,384.64,2210.0,383.29,384.89,383.29,384.64,2210.0
2025-06-13 09:55:00,385.0,385.0,384.04,384.04,3176.0,385.0,385.0,384.04,384.04,3176.0
2025-06-13 10:00:00,383.91,385.57,383.91,385.57,3041.0,383.91,385.57,383.91,385.57,3041.0
2025-06-13 10:05:00,386.19,386.25,385.35,385.36,2855.0,386.19,386.25,385.35,385.36,2855.0
2025-06-13 10:10:00,385.58,386.16,385.27,385.86,9168.0,385.58,386.16,385.27,385.86,9168.0
2025-06-13 10:15:00,385.88,385.89,385.23,385.67,1307.0,385.88,385.89,385.23,385.67,1307.0
2025-06-13 10:20:00,385.8,387.18,385.71,387.18,2000.0,385.8,387.18,385.71,387.18,2000.0
2025-06-13 10:25:00,386.97,386.97,386.18,386.19,2313.0,386.97,386.97,386.18,386.19,2313.0
2025-06-13 10:30:00,386.2,386.61,386.16,386.24,1700.0,386.2,386.61,386.16,386.24,1700.0
2025-06-13 10:35:00,386.19,386.42,385.96,386.15,3490.0,386.19,386.42,385.96,386.15,3490.0
2025-06-13 10:40:00,386.33,386.33,385.87,385.94,3538.0,386.33,386.33,385.87,385.94,3538.0
2025-06-13 10:45:00,386.15,386.15,385.16,385.41,1355.0,386.15,386.15,385.16,385.41,1355.0
2025-06-13 10:50:00,385.41,386.21,385.3,386.06,4559.0,385.41,386.21,385.3,386.06,4559.0
2025-06-13 10:55:00,386.11,386.71,386.1,386.4,2134.0,386.11,386.71,386.1,386.4,2134.0
2025-06-13 11:00:00,386.32,386.7,386.26,386.69,2038.0,386.32,386.7,386.26,386.69,2038.0
2025-06-13 11:05:00,386.76,386.9,386.04,386.05,2032.0,386.76,386.9,386.04,386.05,2032.0
2025-06-13 11:10:00,386.05,386.17,385.48,385.81,1217.0,386.05,386.17,385.48,385.81,1217.0
2025-06-13 11:15:00,385.8,386.47,385.8,386.31,1579.0,385.8,386.47,385.8,386.31,1579.0
2025-06-13 11:20:00,386.38,386.38,385.98,386.18,1208.0,386.38,386.38,385.98,386.18,1208.0
2025-06-13 11:25:00,386.23,386.57,386.01,386.57,3380.0,386.23,386.57,386.01,386.57,3380.0
2025-06-13 11:30:00,386.88,387.07,386.74,386.75,2683.0,386.88,387.07,386.74,386.75,2683.0
2025-06-13 11:35:00,386.89,387.17,386.73,387.11,1609.0,386.89,387.17,386.73,387.11,1609.0
2025-06-13 11:40:00,387.11,387.37,387.11,387.37,400.0,387.11,387.37,387.11,387.37,400.0
2025-06-13 11:45:00,387.16,387.31,387.01,387.31,997.0,387.16,387.31,387.01,387.31,997.0
2025-06-13 11:50:00,387.33,388.16,387.13,388.04,4064.0,387.33,388.16,387.13,388.04,4064.0
2025-06-13 11:55:00,388.04,388.04,387.22,387.57,2005.0,388.04,388.04,387.22,387.57,2005.0
2025-06-13 12:00:00,387.57,387.97,387.3,387.32,2596.0,387.57,387.97,387.3,387.32,2596.0
2025-06-13 12:05:00,387.25,387.64,386.97,386.98,2341.0,387.25,387.64,386.97,386.98,2341.0
2025-06-13 12:10:00,386.78,386.92,386.78,386.9,300.0,386.78,386.92,386.78,386.9,300.0
2025-06-13 12:15:00,387.02,387.05,386.43,386.43,1300.0,387.02,387.05,386.43,386.43,1300.0
2025-06-13 12:20:00,386.39,386.39,386.16,386.33,600.0,386.39,386.39,386.16,386.33,600.0
2025-06-13 12:25:00,386.34,386.34,385.59,386.0,1941.0,386.34,386.34,385.59,386.0,1941.0
2025-06-13 12:30:00,385.91,386.47,385.9,386.34,1161.0,385.91,386.47,385.9,386.34,1161.0
2025-06-13 12:35:00,386.42,386.85,385.62,385.8,5624.0,386.42,386.85,385.62,385.8,5624.0
2025-06-13 12:40:00,386.01,386.13,385.69,385.77,1369.0,386.01,386.13,385.69,385.77,1369.0
2025-06-13 12:45:00,385.89,385.89,385.63,385.74,500.0,385.89,385.89,385.63,385.74,500.0
2025-06-13 12:50:00,385.81,386.17,385.81,386.1,2220.0,385.81,386.17,385.81,386.1,2220.0
2025-06-13 12:55:00,386.04,386.06,385.97,385.97,312.0,386.04,386.06,385.97,385.97,312.0
2025-06-13 13:00:00,385.77,385.9,385.24,385.24,3016.0,385.77,385.9,385.24,385.24,3016.0
2025-06-13 13:05:00,385.24,385.24,385.0,385.21,1460.0,385.24,385.24,385.0,385.21,1460.0
2025-06-13 13:10:00,385.21,385.44,385.2,385.41,1550.0,385.21,385.44,385.2,385.41,1550.0
2025-06-13 13:15:00,385.27,385.53,385.1,385.4,1967.0,385.27,385.53,385.1,385.4,1967.0
2025-06-13 13:20:00,385.4,385.41,384.98,385.02,2183.0,385.4,385.41,384.98,385.02,2183.0
2025-06-13 13:25:00,384.88,384.97,384.88,384.95,700.0,384.88,384.97,384.88,384.95,700.0
2025-06-13 13:30:00,384.98,385.49,384.98,385.18,2263.0,384.98,385.49,384.98,385.18,2263.0
2025-06-13 13:35:00,385.24,385.35,385.0,385.11,1838.0,385.24,385.35,385.0,385.11,1838.0
2025-06-13 13:40:00,385.1,385.1,384.67,384.76,1944.0,385.1,385.1,384.67,384.76,1944.0
2025-06-13 13:45:00,384.73,384.95,384.72,384.83,984.0,384.73,384.95,384.72,384.83,984.0
2025-06-13 13:50:00,384.94,385.57,384.88,385.48,3353.0,384.94,385.57,384.88,385.48,3353.0
2025-06-13 13:55:00,385.47,385.47,384.97,384.97,2817.0,385.47,385.47,384.97,384.97,2817.0
2025-06-13 14:00:00,384.91,385.28,384.5,384.5,1857.0,384.91,385.28,384.5,384.5,1857.0
2025-06-13 14:05:00,384.52,384.9,384.51,384.65,1167.0,384.52,384.9,384.51,384.65,1167.0
2025-06-13 14:10:00,384.79,384.96,384.62,384.62,1600.0,384.79,384.96,384.62,384.62,1600.0
2025-06-13 14:15:00,384.56,384.58,384.12,384.43,2055.0,384.56,384.58,384.12,384.43,2055.0
2025-06-13 14:20:00,384.62,384.65,383.84,383.98,3665.0,384.62,384.65,383.84,383.98,3665.0
2025-06-13 14:25:00,384.19,384.28,383.76,383.76,4251.0,384.19,384.28,383.76,383.76,4251.0
2025-06-13 14:30:00,384.03,384.31,383.88,384.17,2463.0,384.03,384.31,383.88,384.17,2463.0
2025-06-13 14:35:00,384.2,384.2,383.99,384.12,1778.0,384.2,384.2,383.99,384.12,1778.0
2025-06-13 14:40:00,384.03,384.33,384.03,384.27,1191.0,384.03,384.33,384.03,384.27,1191.0
2025-06-13 14:45:00,384.33,384.59,384.23,384.35,2382.0,384.33,384.59,384.23,384.35,2382.0
2025-06-13 14:50:00,384.38,384.87,384.37,384.84,900.0,384.38,384.87,384.37,384.84,900.0
2025-06-13 14:55:00,384.9,385.02,384.73,384.83,2324.0,384.9,385.02,384.73,384.83,2324.0
2025-06-13 15:00:00,384.82,384.9,384.05,384.27,2901.0,384.82,384.9,384.05,384.27,2901.0
2025-06-13 15:05:00,384.28,384.78,384.21,384.78,2267.0,384.28,384.78,384.21,384.78,2267.0
2025-06-13 15:10:00,384.77,384.91,384.5,384.63,5250.0,384.77,384.91,384.5,384.63,5250.0
2025-06-13 15:15:00,384.41,384.44,384.13,384.28,2467.0,384.41,384.44,384.13,384.28,2467.0
2025-06-13 15:20:00,384.21,384.52,384.1,384.44,6540.0,384.21,384.52,384.1,384.44,6540.0
2025-06-13 15:25:00,384.56,384.56,384.04,384.04,1454.0,384.56,384.56,384.04,384.04,1454.0
2025-06-13 15:30:00,384.13,384.32,383.85,384.06,2996.0,384.13,384.32,383.85,384.06,2996.0
2025-06-13 15:35:00,384.06,384.08,383.75,383.78,7870.0,384.06,384.08,383.75,383.78,7870.0
2025-06-13 15:40:00,383.64,384.02,383.62,383.97,6120.0,383.64,384.02,383.62,383.97,6120.0
2025-06-13 15:45:00,383.8,384.29,383.62,384.25,7164.0,383.8,384.29,383.62,384.25,7164.0
2025-06-13 15:50:00,384.22,384.31,383.46,383.52,10983.0,384.22,384.31,383.46,383.52,10983.0
2025-06-13 15:55:00,383.58,384.74,383.53,384.74,49029.0,383.58,384.74,383.53,384.74,49029.0
2025-06-16 09:30:00,384.88,385.09,376.33,379.3,19063.0,384.88,385.09,376.33,379.3,19063.0
2025-06-16 09:35:00,381.9,383.0,381.27,382.28,3164.0,381.9,383.0,381.27,382.28,3164.0
2025-06-16 09:40:00,382.13,382.14,380.35,381.42,2866.0,382.13,382.14,380.35,381.42,2866.0
2025-06-16 09:45:00,380.86,381.75,380.16,381.75,5695.0,380.86,381.75,380.16,381.75,5695.0
2025-06-16 09:50:00,381.26,381.53,380.62,381.52,13290.0,381.26,381.53,380.62,381.52,13290.0
2025-06-16 09:55:00,381.34,381.38,379.28,379.97,10277.0,381.34,381.38,379.28,379.97,10277.0
2025-06-16 10:00:00,380.11,381.92,380.11,380.98,8650.0,380.11,381.92,380.11,380.98,8650.0
2025-06-16 10:05:00,381.48,382.27,380.9,382.27,2994.0,381.48,382.27,380.9,382.27,2994.0
2025-06-16 10:10:00,382.26,382.62,381.37,382.08,16350.0,382.26,382.62,381.37,382.08,16350.0
2025-06-16 10:15:00,382.19,382.89,381.92,382.3,2273.0,382.19,382.89,381.92,382.3,2273.0
2025-06-16 10:20:00,382.38,382.57,381.49,381.54,3980.0,382.38,382.57,381.49,381.54,3980.0
2025-06-16 10:25:00,381.49,381.49,380.79,380.85,4845.0,381.49,381.49,380.79,380.85,4845.0
2025-06-16 10:30:00,380.94,381.7,380.85,381.17,6421.0,380.94,381.7,380.85,381.17,6421.0
2025-06-16 10:35:00,381.1,381.21,380.61,380.7,3093.0,381.1,381.21,380.61,380.7,3093.0
2025-06-16 10:40:00,380.77,381.49,380.1,380.62,9373.0,380.77,381.49,380.1,380.62,9373.0
2025-06-16 10:45:00,380.55,381.07,380.38,380.39,7364.0,380.55,381.07,380.38,380.39,7364.0
2025-06-16 10:50:00,380.1,380.32,379.85,380.08,6983.0,380.1,380.32,379.85,380.08,6983.0
2025-06-16 10:55:00,380.25,380.26,378.31,378.31,5908.0,380.25,380.26,378.31,378.31,5908.0
2025-06-16 11:00:00,378.18,378.18,373.33,373.33,12910.0,378.18,378.18,373.33,373.33,12910.0
2025-06-16 11:05:00,373.57,375.05,371.65,374.69,33872.0,373.57,375.05,371.65,374.69,33872.0
2025-06-16 11:10:00,374.91,377.2,374.6,376.27,45000.0,374.91,377.2,374.6,376.27,45000.0
2025-06-16 11:15:00,376.22,376.51,375.36,376.25,16583.0,376.22,376.51,375.36,376.25,16583.0
2025-06-16 11:20:00,376.25,376.98,376.25,376.51,9924.0,376.25,376.98,376.25,376.51,9924.0
2025-06-16 11:25:00,376.55,376.77,376.03,376.63,5269.0,376.55,376.77,376.03,376.63,5269.0
2025-06-16 11:30:00,376.91,376.91,375.43,375.43,12378.0,376.91,376.91,375.43,375.43,12378.0
2025-06-16 11:35:00,375.1,375.88,375.04,375.33,8557.0,375.1,375.88,375.04,375.33,8557.0
2025-06-16 11:40:00,375.35,375.61,374.97,374.98,3941.0,375.35,375.61,374.97,374.98,3941.0
2025-06-16 11:45:00,374.97,375.63,374.97,375.11,2827.0,374.97,375.63,374.97,375.11,2827.0
2025-06-16 11:50:00,375.2,375.45,374.68,374.68,2695.0,375.2,375.45,374.68,374.68,2695.0
2025-06-16 11:55:00,374.5,374.75,373.7,374.2,8818.0,374.5,374.75,373.7,374.2,8818.0
2025-06-16 12:00:00,374.0,374.27,373.85,374.18,2558.0,374.0,374.27,373.85,374.18,2558.0
2025-06-16 12:05:00,374.43,374.56,374.0,374.0,2779.0,374.43,374.56,374.0,374.0,2779.0
2025-06-16 12:10:00,373.93,374.68,373.73,374.68,2558.0,373.93,374.68,373.73,374.68,2558.0
2025-06-16 12:15:00,374.41,374.89,374.41,374.56,2823.0,374.41,374.89,374.41,374.56,2823.0
2025-06-16 12:20:00,374.75,375.27,374.75,375.17,2567.0,374.75,375.27,374.75,375.17,2567.0
2025-06-16 12:25:00,375.31,375.31,374.83,375.03,5884.0,375.31,375.31,374.83,375.03,5884.0
2025-06-16 12:30:00,375.08,375.49,374.9,375.26,2346.0,375.08,375.49,374.9,375.26,2346.0
2025-06-16 12:35:00,375.26,375.6,375.26,375.5,2317.0,375.26,375.6,375.26,375.5,2317.0
2025-06-16 12:40:00,375.44,375.96,375.43,375.89,6476.0,375.44,375.96,375.43,375.89,6476.0
2025-06-16 12:45:00,375.83,376.0,375.7,375.92,5968.0,375.83,376.0,375.7,375.92,5968.0
2025-06-16 12:50:00,375.92,376.25,375.74,376.1,8154.0,375.92,376.25,375.74,376.1,8154.0
2025-06-16 12:55:00,375.93,376.08,375.55,375.67,2823.0,375.93,376.08,375.55,375.67,2823.0
2025-06-16 13:00:00,375.87,376.27,375.66,376.27,4677.0,375.87,376.27,375.66,376.27,4677.0
2025-06-16 13:05:00,376.26,376.91,376.26,376.91,3905.0,376.26,376.91,376.26,376.91,3905.0
2025-06-16 13:10:00,376.64,376.79,376.33,376.57,9038.0,376.64,376.79,376.33,376.57,9038.0
2025-06-16 13:15:00,376.75,376.9,376.15,376.9,6301.0,376.75,376.9,376.15,376.9,6301.0
2025-06-16 13:20:00,376.97,376.97,376.38,376.38,3414.0,376.97,376.97,376.38,376.38,3414.0
2025-06-16 13:25:00,376.46,377.29,376.32,377.29,3433.0,376.46,377.29,376.32,377.29,3433.0
2025-06-16 13:30:00,377.35,377.39,375.65,376.05,6349.0,377.35,377.39,375.65,376.05,6349.0
2025-06-16 13:35:00,375.97,376.29,375.18,376.27,5824.0,375.97,376.29,375.18,376.27,5824.0
2025-06-16 13:40:00,376.46,376.76,376.14,376.4,2299.0,376.46,376.76,376.14,376.4,2299.0
2025-06-16 13:45:00,376.29,376.29,375.61,375.81,6169.0,376.29,376.29,375.61,375.81,6169.0
2025-06-16 13:50:00,375.74,376.06,375.6,375.84,3880.0,375.74,376.06,375.6,375.84,3880.0
2025-06-16 13:55:00,375.69,376.26,375.5,376.13,5022.0,375.69,376.26,375.5,376.13,5022.0
2025-06-16 14:00:00,376.37,376.81,376.04,376.04,5505.0,376.37,376.81,376.04,376.04,5505.0
2025-06-16 14:05:00,376.2,376.21,375.12,375.4,4488.0,376.2,376.21,375.12,375.4,4488.0
2025-06-16 14:10:00,375.46,375.97,375.25,375.82,6296.0,375.46,375.97,375.25,375.82,6296.0
2025-06-16 14:15:00,375.69,375.83,375.3,375.3,6650.0,375.69,375.83,375.3,375.3,6650.0
2025-06-16 14:20:00,375.45,376.15,375.36,376.06,8626.0,375.45,376.15,375.36,376.06,8626.0
2025-06-16 14:25:00,376.06,376.71,375.99,376.04,6616.0,376.06,376.71,375.99,376.04,6616.0
2025-06-16 14:30:00,376.15,376.8,376.11,376.48,3579.0,376.15,376.8,376.11,376.48,3579.0
2025-06-16 14:35:00,376.33,376.46,375.42,375.81,6136.0,376.33,376.46,375.42,375.81,6136.0
2025-06-16 14:40:00,375.81,376.14,375.81,376.0,1217.0,375.81,376.14,375.81,376.0,1217.0
2025-06-16 14:45:00,376.01,376.95,375.99,376.69,17934.0,376.01,376.95,375.99,376.69,17934.0
2025-06-16 14:50:00,376.64,376.98,376.48,376.77,4820.0,376.64,376.98,376.48,376.77,4820.0
2025-06-16 14:55:00,376.79,377.01,375.48,375.48,9584.0,376.79,377.01,375.48,375.48,9584.0
2025-06-16 15:00:00,375.6,375.6,373.7,373.83,12171.0,375.6,375.6,373.7,373.83,12171.0
2025-06-16 15:05:00,373.92,374.01,373.69,373.78,13390.0,373.92,374.01,373.69,373.78,13390.0
2025-06-16 15:10:00,373.78,374.0,373.68,373.93,15314.0,373.78,374.0,373.68,373.93,15314.0
2025-06-16 15:15:00,374.02,374.22,373.6,373.64,12683.0,374.02,374.22,373.6,373.64,12683.0
2025-06-16 15:20:00,373.74,374.4,373.73,374.23,17567.0,373.74,374.4,373.73,374.23,17567.0
2025-06-16 15:25:00,374.31,374.96,374.02,374.62,16446.0,374.31,374.96,374.02,374.62,16446.0
2025-06-16 15:30:00,374.6,375.68,374.59,375.5,18418.0,374.6,375.68,374.59,375.5,18418.0
2025-06-16 15:35:00,375.5,375.9,375.14,375.58,17097.0,375.5,375.9,375.14,375.58,17097.0
2025-06-16 15:40:00,375.58,375.72,375.17,375.29,22306.0,375.58,375.72,375.17,375.29,22306.0
2025-06-16 15:45:00,375.35,376.65,375.35,376.39,41568.0,375.35,376.65,375.35,376.39,41568.0
2025-06-16 15:50:00,376.54,377.22,375.6,377.07,14544.0,376.54,377.22,375.6,377.07,14544.0
2025-06-16 15:55:00,377.13,377.39,376.41,376.75,56261.0,377.13,377.39,376.41,376.75,56261.0
2025-06-17 09:30:00,375.78,379.05,375.78,377.44,20885.0,375.78,379.05,375.78,377.44,20885.0
2025-06-17 09:35:00,377.45,377.63,376.08,376.85,6596.0,377.45,377.63,376.08,376.85,6596.0
2025-06-17 09:40:00,376.8,377.28,375.93,376.46,5486.0,376.8,377.28,375.93,376.46,5486.0
2025-06-17 09:45:00,376.48,376.98,375.18,375.73,6443.0,376.48,376.98,375.18,375.73,6443.0
2025-06-17 09:50:00,375.28,376.2,374.76,375.4,5184.0,375.28,376.2,374.76,375.4,5184.0
2025-06-17 09:55:00,375.25,375.76,374.77,374.93,3159.0,375.25,375.76,374.77,374.93,3159.0
2025-06-17 10:00:00,374.72,375.72,374.71,375.72,6276.0,374.72,375.72,374.71,375.72,6276.0
2025-06-17 10:05:00,375.49,375.94,374.93,374.95,5200.0,375.49,375.94,374.93,374.95,5200.0
2025-06-17 10:10:00,375.4,377.27,375.19,377.21,3777.0,375.4,377.27,375.19,377.21,3777.0
2025-06-17 10:15:00,377.36,377.36,376.91,376.92,1398.0,377.36,377.36,376.91,376.92,1398.0
2025-06-17 10:20:00,377.46,377.73,376.87,376.87,4032.0,377.46,377.73,376.87,376.87,4032.0
2025-06-17 10:25:00,376.86,378.19,376.86,377.89,2250.0,376.86,378.19,376.86,377.89,2250.0
2025-06-17 10:30:00,377.89,378.17,377.64,377.86,3944.0,377.89,378.17,377.64,377.86,3944.0
2025-06-17 10:35:00,377.66,378.11,377.51,377.86,3325.0,377.66,378.11,377.51,377.86,3325.0
2025-06-17 10:40:00,378.2,378.25,377.94,378.11,3628.0,378.2,378.25,377.94,378.11,3628.0
2025-06-17 10:45:00,378.11,378.17,377.53,378.17,5551.0,378.11,378.17,377.53,378.17,5551.0
2025-06-17 10:50:00,378.41,378.83,377.75,377.75,5065.0,378.41,378.83,377.75,377.75,5065.0
2025-06-17 10:55:00,377.95,378.2,377.53,377.54,4972.0,377.95,378.2,377.53,377.54,4972.0
2025-06-17 11:00:00,377.48,377.8,377.17,377.38,2749.0,377.48,377.8,377.17,377.38,2749.0
2025-06-17 11:05:00,377.49,377.82,377.27,377.66,6750.0,377.49,377.82,377.27,377.66,6750.0
2025-06-17 11:10:00,377.32,377.55,376.92,377.27,1516.0,377.32,377.55,376.92,377.27,1516.0
2025-06-17 11:15:00,376.92,376.92,376.02,376.06,2144.0,376.92,376.92,376.02,376.06,2144.0
2025-06-17 11:20:00,376.05,376.05,375.04,375.04,3020.0,376.05,376.05,375.04,375.04,3020.0
2025-06-17 11:25:00,375.39,376.26,374.63,376.0,8054.0,375.39,376.26,374.63,376.0,8054.0
2025-06-17 11:30:00,375.88,376.05,375.5,375.73,2591.0,375.88,376.05,375.5,375.73,2591.0
2025-06-17 11:35:00,375.92,376.13,375.64,376.06,2043.0,375.92,376.13,375.64,376.06,2043.0
2025-06-17 11:40:00,376.07,376.11,375.65,375.71,1380.0,376.07,376.11,375.65,375.71,1380.0
2025-06-17 11:45:00,375.69,376.04,375.56,375.6,2194.0,375.69,376.04,375.56,375.6,2194.0
2025-06-17 11:50:00,375.83,376.07,375.83,376.02,500.0,375.83,376.07,375.83,376.02,500.0
2025-06-17 11:55:00,375.7,375.7,375.35,375.5,1659.0,375.7,375.7,375.35,375.5,1659.0
2025-06-17 12:00:00,375.68,376.08,375.66,375.97,3562.0,375.68,376.08,375.66,375.97,3562.0
2025-06-17 12:05:00,376.26,376.26,375.22,375.53,2252.0,376.26,376.26,375.22,375.53,2252.0
2025-06-17 12:10:00,375.44,375.97,375.44,375.87,1204.0,375.44,375.97,375.44,375.87,1204.0
2025-06-17 12:15:00,375.66,375.66,375.65,375.65,303.0,375.66,375.66,375.65,375.65,303.0
2025-06-17 12:20:00,375.72,376.05,375.57,376.05,1534.0,375.72,376.05,375.57,376.05,1534.0
2025-06-17 12:25:00,375.73,375.85,375.53,375.62,1770.0,375.73,375.85,375.53,375.62,1770.0
2025-06-17 12:30:00,375.62,375.88,375.41,375.88,2685.0,375.62,375.88,375.41,375.88,2685.0
2025-06-17 12:35:00,376.04,376.44,375.57,376.05,2812.0,376.04,376.44,375.57,376.05,2812.0
2025-06-17 12:40:00,375.95,376.25,375.77,375.77,3335.0,375.95,376.25,375.77,375.77,3335.0
2025-06-17 12:45:00,375.97,376.35,375.96,376.18,1028.0,375.97,376.35,375.96,376.18,1028.0
2025-06-17 12:50:00,376.02,376.25,376.02,376.25,1150.0,376.02,376.25,376.02,376.25,1150.0
2025-06-17 12:55:00,376.01,376.11,375.69,375.69,2201.0,376.01,376.11,375.69,375.69,2201.0
2025-06-17 13:00:00,375.97,376.51,375.93,376.31,7358.0,375.97,376.51,375.93,376.31,7358.0
2025-06-17 13:05:00,376.23,376.5,376.07,376.5,1910.0,376.23,376.5,376.07,376.5,1910.0
2025-06-17 13:10:00,376.73,376.86,376.41,376.67,1712.0,376.73,376.86,376.41,376.67,1712.0
2025-06-17 13:15:00,376.67,376.67,375.91,376.33,2659.0,376.67,376.67,375.91,376.33,2659.0
2025-06-17 13:20:00,376.24,376.3,376.22,376.24,729.0,376.24,376.3,376.22,376.24,729.0
2025-06-17 13:25:00,375.98,376.65,375.98,376.65,3183.0,375.98,376.65,375.98,376.65,3183.0
2025-06-17 13:30:00,376.55,377.09,376.41,377.02,2479.0,376.55,377.09,376.41,377.02,2479.0
2025-06-17 13:35:00,377.27,377.49,376.41,376.42,1702.0,377.27,377.49,376.41,376.42,1702.0
2025-06-17 13:40:00,376.6,376.73,375.9,375.9,642.0,376.6,376.73,375.9,375.9,642.0
2025-06-17 13:45:00,375.85,376.09,375.82,375.82,506.0,375.85,376.09,375.82,375.82,506.0
2025-06-17 13:50:00,375.79,376.14,375.53,376.14,1616.0,375.79,376.14,375.53,376.14,1616.0
2025-06-17 13:55:00,376.0,376.01,375.81,376.0,741.0,376.0,376.01,375.81,376.0,741.0
2025-06-17 14:00:00,375.79,375.85,375.44,375.44,6586.0,375.79,375.85,375.44,375.44,6586.0
2025-06-17 14:05:00,375.48,375.48,375.0,375.21,10502.0,375.48,375.48,375.0,375.21,10502.0
2025-06-17 14:10:00,375.5,375.55,375.25,375.29,1115.0,375.5,375.55,375.25,375.29,1115.0
2025-06-17 14:15:00,375.43,375.43,375.12,375.28,1820.0,375.43,375.43,375.12,375.28,1820.0
2025-06-17 14:20:00,375.19,375.19,375.19,375.19,500.0,375.19,375.19,375.19,375.19,500.0
2025-06-17 14:25:00,375.19,375.63,375.16,375.63,1235.0,375.19,375.63,375.16,375.63,1235.0
2025-06-17 14:30:00,375.67,375.67,375.31,375.31,500.0,375.67,375.67,375.31,375.31,500.0
2025-06-17 14:35:00,375.34,375.34,374.52,374.53,6832.0,375.34,375.34,374.52,374.53,6832.0
2025-06-17 14:40:00,374.58,374.82,374.58,374.79,1020.0,374.58,374.82,374.58,374.79,1020.0
2025-06-17 14:45:00,374.97,375.13,374.93,374.97,2409.0,374.97,375.13,374.93,374.97,2409.0
2025-06-17 14:50:00,374.91,375.22,374.64,374.9,7633.0,374.91,375.22,374.64,374.9,7633.0
2025-06-17 14:55:00,374.9,375.09,374.66,375.06,3136.0,374.9,375.09,374.66,375.06,3136.0
2025-06-17 15:00:00,375.25,375.25,375.1,375.25,1113.0,375.25,375.25,375.1,375.25,1113.0
2025-06-17 15:05:00,375.25,375.5,375.13,375.38,1451.0,375.25,375.5,375.13,375.38,1451.0
2025-06-17 15:10:00,375.29,375.63,375.25,375.38,5948.0,375.29,375.63,375.25,375.38,5948.0
2025-06-17 15:15:00,375.53,375.53,375.08,375.25,1802.0,375.53,375.53,375.08,375.25,1802.0
2025-06-17 15:20:00,375.24,375.94,375.24,375.94,1400.0,375.24,375.94,375.24,375.94,1400.0
2025-06-17 15:25:00,375.81,375.84,375.68,375.68,1000.0,375.81,375.84,375.68,375.68,1000.0
2025-06-17 15:30:00,375.59,375.83,375.46,375.83,1008.0,375.59,375.83,375.46,375.83,1008.0
2025-06-17 15:35:00,375.85,375.97,375.66,375.68,2315.0,375.85,375.97,375.66,375.68,2315.0
2025-06-17 15:40:00,375.6,375.78,375.39,375.61,2684.0,375.6,375.78,375.39,375.61,2684.0
2025-06-17 15:45:00,375.69,376.17,375.69,376.06,4415.0,375.69,376.17,375.69,376.06,4415.0
2025-06-17 15:50:00,376.07,376.08,375.0,375.0,8295.0,376.07,376.08,375.0,375.0,8295.0
2025-06-17 15:55:00,374.96,375.71,374.93,374.95,29886.0,374.96,375.71,374.93,374.95,29886.0
2025-06-18 09:30:00,375.56,376.07,372.9,376.07,12378.0,375.56,376.07,372.9,376.07,12378.0
2025-06-18 09:35:00,376.04,376.13,375.19,376.13,3468.0,376.04,376.13,375.19,376.13,3468.0
2025-06-18 09:40:00,375.2,375.2,373.19,373.19,3989.0,375.2,375.2,373.19,373.19,3989.0
2025-06-18 09:45:00,373.23,374.01,373.22,373.64,8219.0,373.23,374.01,373.22,373.64,8219.0
2025-06-18 09:50:00,373.9,374.8,373.89,374.8,5833.0,373.9,374.8,373.89,374.8,5833.0
2025-06-18 09:55:00,374.79,375.59,374.69,375.55,2401.0,374.79,375.59,374.69,375.55,2401.0
2025-06-18 10:00:00,375.41,375.41,374.65,374.87,3886.0,375.41,375.41,374.65,374.87,3886.0
2025-06-18 10:05:00,374.81,374.81,373.78,374.73,8443.0,374.81,374.81,373.78,374.73,8443.0
2025-06-18 10:10:00,374.8,375.39,374.58,374.59,1414.0,374.8,375.39,374.58,374.59,1414.0
2025-06-18 10:15:00,375.09,375.8,374.83,375.58,6106.0,375.09,375.8,374.83,375.58,6106.0
2025-06-18 10:20:00,375.37,375.39,374.39,374.4,3952.0,375.37,375.39,374.39,374.4,3952.0
2025-06-18 10:25:00,374.5,374.9,374.11,374.35,4506.0,374.5,374.9,374.11,374.35,4506.0
2025-06-18 10:30:00,374.58,375.27,374.36,374.94,13622.0,374.58,375.27,374.36,374.94,13622.0
2025-06-18 10:35:00,374.91,375.15,374.9,374.99,1965.0,374.91,375.15,374.9,374.99,1965.0
2025-06-18 10:40:00,374.71,374.87,374.62,374.87,2087.0,374.71,374.87,374.62,374.87,2087.0
2025-06-18 10:45:00,374.87,375.42,374.68,375.16,4460.0,374.87,375.42,374.68,375.16,4460.0
2025-06-18 10:50:00,375.16,375.5,374.99,375.05,3418.0,375.16,375.5,374.99,375.05,3418.0
2025-06-18 10:55:00,375.05,375.11,374.66,374.66,1917.0,375.05,375.11,374.66,374.66,1917.0
2025-06-18 11:00:00,374.69,374.71,374.21,374.61,1820.0,374.69,374.71,374.21,374.61,1820.0
2025-06-18 11:05:00,374.72,374.77,374.54,374.62,1031.0,374.72,374.77,374.54,374.62,1031.0
2025-06-18 11:10:00,374.78,374.99,374.68,374.81,2353.0,374.78,374.99,374.68,374.81,2353.0
2025-06-18 11:15:00,374.83,375.16,374.83,375.16,1821.0,374.83,375.16,374.83,375.16,1821.0
2025-06-18 11:20:00,374.81,376.2,374.8,376.15,1992.0,374.81,376.2,374.8,376.15,1992.0
2025-06-18 11:25:00,376.25,376.57,376.0,376.22,2910.0,376.25,376.57,376.0,376.22,2910.0
2025-06-18 11:30:00,376.25,376.26,375.85,376.03,1992.0,376.25,376.26,375.85,376.03,1992.0
2025-06-18 11:35:00,376.06,376.37,375.84,376.08,2391.0,376.06,376.37,375.84,376.08,2391.0
2025-06-18 11:40:00,376.2,376.33,375.86,376.3,3814.0,376.2,376.33,375.86,376.3,3814.0
2025-06-18 11:45:00,375.95,376.44,375.94,376.11,2077.0,375.95,376.44,375.94,376.11,2077.0
2025-06-18 11:50:00,376.33,376.66,376.22,376.22,2175.0,376.33,376.66,376.22,376.22,2175.0
2025-06-18 11:55:00,376.43,376.63,375.9,375.94,3184.0,376.43,376.63,375.9,375.94,3184.0
2025-06-18 12:00:00,375.94,376.85,375.93,376.85,2341.0,375.94,376.85,375.93,376.85,2341.0
2025-06-18 12:05:00,376.78,376.98,376.57,376.77,600.0,376.78,376.98,376.57,376.77,600.0
2025-06-18 12:10:00,376.8,376.87,376.77,376.87,1400.0,376.8,376.87,376.77,376.87,1400.0
2025-06-18 12:15:00,376.83,376.84,376.38,376.38,2922.0,376.83,376.84,376.38,376.38,2922.0
2025-06-18 12:20:00,376.39,376.61,376.17,376.5,3227.0,376.39,376.61,376.17,376.5,3227.0
2025-06-18 12:25:00,376.52,376.72,376.24,376.72,3167.0,376.52,376.72,376.24,376.72,3167.0
2025-06-18 12:30:00,376.68,376.99,376.68,376.9,1422.0,376.68,376.99,376.68,376.9,1422.0
2025-06-18 12:35:00,376.6,377.06,376.56,376.97,1072.0,376.6,377.06,376.56,376.97,1072.0
2025-06-18 12:40:00,376.79,377.05,376.6,376.91,2485.0,376.79,377.05,376.6,376.91,2485.0
2025-06-18 12:45:00,376.9,377.25,376.89,377.0,1699.0,376.9,377.25,376.89,377.0,1699.0
2025-06-18 12:50:00,377.0,377.18,376.92,377.15,1401.0,377.0,377.18,376.92,377.15,1401.0
2025-06-18 12:55:00,377.12,377.12,376.82,376.92,3532.0,377.12,377.12,376.82,376.92,3532.0
2025-06-18 13:00:00,376.77,376.79,376.27,376.38,4333.0,376.77,376.79,376.27,376.38,4333.0
2025-06-18 13:05:00,376.37,376.48,376.18,376.18,2769.0,376.37,376.48,376.18,376.18,2769.0
2025-06-18 13:10:00,376.43,376.7,376.43,376.7,944.0,376.43,376.7,376.43,376.7,944.0
2025-06-18 13:15:00,376.49,376.79,376.41,376.6,5217.0,376.49,376.79,376.41,376.6,5217.0
2025-06-18 13:20:00,376.49,377.0,376.43,376.92,3140.0,376.49,377.0,376.43,376.92,3140.0
2025-06-18 13:25:00,376.91,377.21,376.91,377.21,2708.0,376.91,377.21,376.91,377.21,2708.0
2025-06-18 13:30:00,377.12,377.12,376.3,376.48,4036.0,377.12,377.12,376.3,376.48,4036.0
2025-06-18 13:35:00,376.48,377.19,376.48,377.19,2430.0,376.48,377.19,376.48,377.19,2430.0
2025-06-18 13:40:00,377.44,377.52,376.99,377.52,2170.0,377.44,377.52,376.99,377.52,2170.0
2025-06-18 13:45:00,377.6,377.91,377.6,377.91,905.0,377.6,377.91,377.6,377.91,905.0
2025-06-18 13:50:00,377.87,377.98,377.53,377.59,4745.0,377.87,377.98,377.53,377.59,4745.0
2025-06-18 13:55:00,377.52,377.97,377.38,377.38,2137.0,377.52,377.97,377.38,377.38,2137.0
2025-06-18 14:00:00,377.63,378.12,377.16,377.35,5063.0,377.63,378.12,377.16,377.35,5063.0
2025-06-18 14:05:00,377.63,377.63,376.89,377.26,4106.0,377.63,377.63,376.89,377.26,4106.0
2025-06-18 14:10:00,377.12,377.6,376.96,377.52,1700.0,377.12,377.6,376.96,377.52,1700.0
2025-06-18 14:15:00,377.65,377.99,377.53,377.92,1459.0,377.65,377.99,377.53,377.92,1459.0
2025-06-18 14:20:00,377.92,378.07,377.65,378.07,4256.0,377.92,378.07,377.65,378.07,4256.0
2025-06-18 14:25:00,378.05,378.18,377.7,378.05,4382.0,378.05,378.18,377.7,378.05,4382.0
2025-06-18 14:30:00,378.15,378.47,378.0,378.47,2554.0,378.15,378.47,378.0,378.47,2554.0
2025-06-18 14:35:00,378.5,378.5,378.03,378.16,4237.0,378.5,378.5,378.03,378.16,4237.0
2025-06-18 14:40:00,378.17,378.85,378.17,378.75,4044.0,378.17,378.85,378.17,378.75,4044.0
2025-06-18 14:45:00,378.66,378.66,378.28,378.32,4531.0,378.66,378.66,378.28,378.32,4531.0
2025-06-18 14:50:00,378.18,378.37,377.92,378.06,4691.0,378.18,378.37,377.92,378.06,4691.0
2025-06-18 14:55:00,378.14,378.34,377.83,378.34,6086.0,378.14,378.34,377.83,378.34,6086.0
2025-06-18 15:00:00,378.17,378.61,378.15,378.29,4129.0,378.17,378.61,378.15,378.29,4129.0
2025-06-18 15:05:00,378.6,378.6,377.39,377.39,4560.0,378.6,378.6,377.39,377.39,4560.0
2025-06-18 15:10:00,377.52,377.86,377.22,377.86,2804.0,377.52,377.86,377.22,377.86,2804.0
2025-06-18 15:15:00,377.61,377.92,377.44,377.88,3214.0,377.61,377.92,377.44,377.88,3214.0
2025-06-18 15:20:00,377.99,378.34,377.98,378.27,2661.0,377.99,378.34,377.98,378.27,2661.0
2025-06-18 15:25:00,378.18,378.18,377.0,377.04,7341.0,378.18,378.18,377.0,377.04,7341.0
2025-06-18 15:30:00,376.85,377.14,376.71,376.93,8287.0,376.85,377.14,376.71,376.93,8287.0
2025-06-18 15:35:00,376.88,376.93,376.63,376.64,4302.0,376.88,376.93,376.63,376.64,4302.0
2025-06-18 15:40:00,376.46,376.66,376.29,376.64,7989.0,376.46,376.66,376.29,376.64,7989.0
2025-06-18 15:45:00,376.66,376.81,376.35,376.4,8954.0,376.66,376.81,376.35,376.4,8954.0
2025-06-18 15:50:00,376.25,376.27,374.84,374.86,15793.0,376.25,376.27,374.84,374.86,15793.0
2025-06-18 15:55:00,374.97,376.07,374.97,375.97,67588.0,374.97,376.07,374.97,375.97,67588.0
2025-06-20 09:30:00,376.81,380.0,376.81,379.04,123215.0,376.81,380.0,376.81,379.04,123215.0
2025-06-20 09:35:00,379.06,379.5,377.99,378.26,5578.0,379.06,379.5,377.99,378.26,5578.0
2025-06-20 09:40:00,378.01,378.01,376.0,376.02,3689.0,378.01,378.01,376.0,376.02,3689.0
2025-06-20 09:45:00,376.4,376.87,375.46,375.46,8655.0,376.4,376.87,375.46,375.46,8655.0
2025-06-20 09:50:00,375.24,375.24,373.0,374.11,7754.0,375.24,375.24,373.0,374.11,7754.0
2025-06-20 09:55:00,374.57,375.34,374.43,375.13,3833.0,374.57,375.34,374.43,375.13,3833.0
2025-06-20 10:00:00,374.69,374.69,374.01,374.01,1000.0,374.69,374.69,374.01,374.01,1000.0
2025-06-20 10:05:00,373.78,374.59,373.72,374.05,2868.0,373.78,374.59,373.72,374.05,2868.0
2025-06-20 10:10:00,374.17,374.8,374.02,374.57,9867.0,374.17,374.8,374.02,374.57,9867.0
2025-06-20 10:15:00,374.12,375.43,373.94,375.43,1852.0,374.12,375.43,373.94,375.43,1852.0
2025-06-20 10:20:00,375.66,375.66,374.74,374.74,6829.0,375.66,375.66,374.74,374.74,6829.0
2025-06-20 10:25:00,374.75,374.75,374.15,374.15,2399.0,374.75,374.75,374.15,374.15,2399.0
2025-06-20 10:30:00,374.15,374.49,374.15,374.49,1300.0,374.15,374.49,374.15,374.49,1300.0
2025-06-20 10:35:00,374.23,374.61,373.72,373.8,3155.0,374.23,374.61,373.72,373.8,3155.0
2025-06-20 10:40:00,373.84,374.3,373.53,374.1,1800.0,373.84,374.3,373.53,374.1,1800.0
2025-06-20 10:45:00,374.33,374.34,373.45,373.74,2040.0,374.33,374.34,373.45,373.74,2040.0
2025-06-20 10:50:00,373.7,373.77,373.25,373.26,1783.0,373.7,373.77,373.25,373.26,1783.0
2025-06-20 10:55:00,373.25,373.68,373.25,373.5,1604.0,373.25,373.68,373.25,373.5,1604.0
2025-06-20 11:00:00,373.38,373.56,373.0,373.0,1077.0,373.38,373.56,373.0,373.0,1077.0
2025-06-20 11:05:00,373.21,373.97,372.79,373.97,2279.0,373.21,373.97,372.79,373.97,2279.0
2025-06-20 11:10:00,373.57,373.83,373.2,373.34,1752.0,373.57,373.83,373.2,373.34,1752.0
2025-06-20 11:15:00,373.3,374.07,373.22,373.96,1243.0,373.3,374.07,373.22,373.96,1243.0
2025-06-20 11:20:00,373.89,373.89,373.06,373.21,1083.0,373.89,373.89,373.06,373.21,1083.0
2025-06-20 11:25:00,373.21,373.6,373.16,373.41,3184.0,373.21,373.6,373.16,373.41,3184.0
2025-06-20 11:30:00,373.17,374.0,373.16,374.0,2378.0,373.17,374.0,373.16,374.0,2378.0
2025-06-20 11:35:00,373.8,374.26,373.54,374.09,2577.0,373.8,374.26,373.54,374.09,2577.0
2025-06-20 11:40:00,374.12,374.49,374.11,374.49,1329.0,374.12,374.49,374.11,374.49,1329.0
2025-06-20 11:45:00,374.53,374.71,373.91,373.91,3156.0,374.53,374.71,373.91,373.91,3156.0
2025-06-20 11:50:00,373.72,373.72,372.92,372.92,1101.0,373.72,373.72,372.92,372.92,1101.0
2025-06-20 11:55:00,372.75,373.22,372.66,373.14,2156.0,372.75,373.22,372.66,373.14,2156.0
2025-06-20 12:00:00,372.91,373.12,372.83,373.11,1565.0,372.91,373.12,372.83,373.11,1565.0
2025-06-20 12:05:00,372.76,372.76,372.19,372.28,1383.0,372.76,372.76,372.19,372.28,1383.0
2025-06-20 12:10:00,372.71,372.71,372.35,372.35,547.0,372.71,372.71,372.35,372.35,547.0
2025-06-20 12:15:00,372.36,373.0,372.36,373.0,806.0,372.36,373.0,372.36,373.0,806.0
2025-06-20 12:20:00,372.75,373.0,372.59,373.0,1131.0,372.75,373.0,372.59,373.0,1131.0
2025-06-20 12:25:00,372.86,373.11,372.86,373.11,584.0,372.86,373.11,372.86,373.11,584.0
2025-06-20 12:30:00,373.42,373.61,373.28,373.38,1319.0,373.42,373.61,373.28,373.38,1319.0
2025-06-20 12:35:00,373.16,373.64,373.16,373.64,1525.0,373.16,373.64,373.16,373.64,1525.0
2025-06-20 12:40:00,373.63,373.63,373.34,373.38,400.0,373.63,373.63,373.34,373.38,400.0
2025-06-20 12:45:00,373.62,374.01,373.61,373.61,2175.0,373.62,374.01,373.61,373.61,2175.0
2025-06-20 12:50:00,373.81,373.96,373.81,373.96,600.0,373.81,373.96,373.81,373.96,600.0
2025-06-20 12:55:00,373.99,374.06,373.76,373.92,1734.0,373.99,374.06,373.76,373.92,1734.0
2025-06-20 13:00:00,374.03,374.56,374.03,374.34,1497.0,374.03,374.56,374.03,374.34,1497.0
2025-06-20 13:05:00,374.35,374.45,373.77,373.96,5809.0,374.35,374.45,373.77,373.96,5809.0
2025-06-20 13:10:00,373.95,373.95,373.37,373.69,4104.0,373.95,373.95,373.37,373.69,4104.0
2025-06-20 13:15:00,373.52,373.77,373.42,373.58,3362.0,373.52,373.77,373.42,373.58,3362.0
2025-06-20 13:20:00,373.32,373.59,373.32,373.47,400.0,373.32,373.59,373.32,373.47,400.0
2025-06-20 13:25:00,373.43,373.71,373.28,373.31,3619.0,373.43,373.71,373.28,373.31,3619.0
2025-06-20 13:30:00,373.42,373.66,373.25,373.47,3349.0,373.42,373.66,373.25,373.47,3349.0
2025-06-20 13:35:00,373.06,373.08,372.68,372.68,3499.0,373.06,373.08,372.68,372.68,3499.0
2025-06-20 13:40:00,372.85,372.88,372.68,372.71,3025.0,372.85,372.88,372.68,372.71,3025.0
2025-06-20 13:45:00,372.69,372.69,372.25,372.33,1112.0,372.69,372.69,372.25,372.33,1112.0
2025-06-20 13:50:00,372.48,372.8,372.35,372.8,1663.0,372.48,372.8,372.35,372.8,1663.0
2025-06-20 13:55:00,372.67,372.87,372.46,372.46,1048.0,372.67,372.87,372.46,372.46,1048.0
2025-06-20 14:00:00,372.37,372.37,371.56,371.83,11217.0,372.37,372.37,371.56,371.83,11217.0
2025-06-20 14:05:00,371.69,371.7,370.88,371.08,2435.0,371.69,371.7,370.88,371.08,2435.0
2025-06-20 14:10:00,371.08,371.41,370.89,371.32,2100.0,371.08,371.41,370.89,371.32,2100.0
2025-06-20 14:15:00,371.48,372.07,371.42,372.07,3258.0,371.48,372.07,371.42,372.07,3258.0
2025-06-20 14:20:00,372.17,372.36,371.99,372.25,2637.0,372.17,372.36,371.99,372.25,2637.0
2025-06-20 14:25:00,372.12,372.45,372.06,372.11,2085.0,372.12,372.45,372.06,372.11,2085.0
2025-06-20 14:30:00,372.0,372.61,371.91,372.48,4616.0,372.0,372.61,371.91,372.48,4616.0
2025-06-20 14:35:00,372.67,372.79,372.46,372.7,8267.0,372.67,372.79,372.46,372.7,8267.0
2025-06-20 14:40:00,372.7,372.85,372.59,372.8,2751.0,372.7,372.85,372.59,372.8,2751.0
2025-06-20 14:45:00,372.66,372.97,372.5,372.81,3322.0,372.66,372.97,372.5,372.81,3322.0
2025-06-20 14:50:00,372.76,372.94,372.63,372.91,2398.0,372.76,372.94,372.63,372.91,2398.0
2025-06-20 14:55:00,372.87,372.99,372.78,372.97,3585.0,372.87,372.99,372.78,372.97,3585.0
2025-06-20 15:00:00,372.74,373.05,372.73,372.81,2446.0,372.74,373.05,372.73,372.81,2446.0
2025-06-20 15:05:00,372.89,373.05,372.73,372.88,2100.0,372.89,373.05,372.73,372.88,2100.0
2025-06-20 15:10:00,372.85,373.06,372.8,372.8,3997.0,372.85,373.06,372.8,372.8,3997.0
2025-06-20 15:15:00,372.92,373.16,372.84,373.13,4979.0,372.92,373.16,372.84,373.13,4979.0
2025-06-20 15:20:00,373.13,373.4,373.13,373.4,2309.0,373.13,373.4,373.13,373.4,2309.0
2025-06-20 15:25:00,373.52,373.54,372.77,372.85,5563.0,373.52,373.54,372.77,372.85,5563.0
2025-06-20 15:30:00,372.86,373.34,372.81,373.34,3046.0,372.86,373.34,372.81,373.34,3046.0
2025-06-20 15:35:00,373.32,373.33,372.54,372.76,6199.0,373.32,373.33,372.54,372.76,6199.0
2025-06-20 15:40:00,372.76,373.1,372.57,373.1,6491.0,372.76,373.1,372.57,373.1,6491.0
2025-06-20 15:45:00,373.19,373.82,373.0,373.0,15809.0,373.19,373.82,373.0,373.0,15809.0
2025-06-20 15:50:00,373.19,374.77,373.19,374.18,30991.0,373.19,374.77,373.19,374.18,30991.0
2025-06-20 15:55:00,374.33,374.65,373.38,374.31,155458.0,374.33,374.65,373.38,374.31,155458.0